date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,29.75,29.75,29.03,29.23,117800.0,20.9059,20.9059,20.3999,20.5405,117800.0
2005-01-03 10:00:00,29.24,29.24,28.24,28.34,70600.0,20.5475,20.5475,19.8448,19.915,70600.0
2005-01-03 10:30:00,28.35,28.46,28.13,28.41,64200.0,19.9221,19.9994,19.7675,19.9642,64200.0
2005-01-03 11:00:00,28.37,28.37,28.09,28.3,41400.0,19.9361,19.9361,19.7394,19.8869,41400.0
2005-01-03 11:30:00,28.31,28.5,28.27,28.46,31200.0,19.894,20.0275,19.8659,19.9994,31200.0
2005-01-03 12:00:00,28.42,28.55,28.28,28.44,16600.0,19.9713,20.0626,19.8729,19.9853,16600.0
2005-01-03 12:30:00,28.4,28.45,28.35,28.43,14000.0,19.9572,19.9923,19.9221,19.9783,14000.0
2005-01-03 13:00:00,28.43,28.43,28.2,28.25,21000.0,19.9783,19.9783,19.8167,19.8518,21000.0
2005-01-03 13:30:00,28.25,28.31,28.2,28.22,12800.0,19.8518,19.894,19.8167,19.8307,12800.0
2005-01-03 14:00:00,28.2,28.32,28.15,28.15,13200.0,19.8167,19.901,19.7815,19.7815,13200.0
2005-01-03 14:30:00,28.14,28.3,28.09,28.1,18000.0,19.7745,19.8869,19.7394,19.7464,18000.0
2005-01-03 15:00:00,28.1,28.25,27.81,27.82,32600.0,19.7464,19.8518,19.5426,19.5496,32600.0
2005-01-03 15:30:00,27.81,27.93,27.78,27.84,64600.0,19.5426,19.6269,19.5215,19.5637,64600.0
2005-01-04 09:30:00,27.84,28.13,27.25,28.07,94200.0,19.5637,19.7675,19.1491,19.7253,94200.0
2005-01-04 10:00:00,28.0,28.24,27.88,27.95,41800.0,19.6761,19.8448,19.5918,19.641,41800.0
2005-01-04 10:30:00,27.9,27.99,27.68,27.73,34800.0,19.6058,19.6691,19.4512,19.4864,34800.0
2005-01-04 11:00:00,27.67,27.67,27.31,27.58,29200.0,19.4442,19.4442,19.1912,19.381,29200.0
2005-01-04 11:30:00,27.6,27.6,27.38,27.5,19400.0,19.395,19.395,19.2404,19.3248,19400.0
2005-01-04 12:00:00,27.5,27.57,27.3,27.35,41400.0,19.3248,19.3739,19.1842,19.2193,41400.0
2005-01-04 12:30:00,27.36,27.57,27.36,27.54,15200.0,19.2264,19.3739,19.2264,19.3529,15200.0
2005-01-04 13:00:00,27.54,27.73,27.49,27.59,17000.0,19.3529,19.4864,19.3177,19.388,17000.0
2005-01-04 13:30:00,27.59,27.65,27.5,27.59,20600.0,19.388,19.4302,19.3248,19.388,20600.0
2005-01-04 14:00:00,27.59,27.59,27.15,27.2,45400.0,19.388,19.388,19.0788,19.1139,45400.0
2005-01-04 14:30:00,27.22,27.3,27.05,27.13,29400.0,19.128,19.1842,19.0085,19.0648,29400.0
2005-01-04 15:00:00,27.13,27.23,26.91,26.93,64600.0,19.0648,19.135,18.9102,18.9242,64600.0
2005-01-04 15:30:00,26.93,27.08,26.93,27.03,60400.0,18.9242,19.0296,18.9242,18.9945,60400.0
2005-01-05 09:30:00,27.2,27.4,27.14,27.2,32800.0,19.1139,19.2545,19.0718,19.1139,32800.0
2005-01-05 10:00:00,27.25,27.46,27.25,27.34,18400.0,19.1491,19.2966,19.1491,19.2123,18400.0
2005-01-05 10:30:00,27.34,27.52,27.27,27.41,34000.0,19.2123,19.3388,19.1631,19.2615,34000.0
2005-01-05 11:00:00,27.42,27.44,27.16,27.16,21600.0,19.2685,19.2826,19.0858,19.0858,21600.0
2005-01-05 11:30:00,27.16,27.27,27.16,27.18,21000.0,19.0858,19.1631,19.0858,19.0999,21000.0
2005-01-05 12:00:00,27.18,27.18,26.73,26.73,29800.0,19.0999,19.0999,18.7837,18.7837,29800.0
2005-01-05 12:30:00,26.68,26.68,26.42,26.58,36000.0,18.7485,18.7485,18.5658,18.6783,36000.0
2005-01-05 13:00:00,26.58,26.73,26.53,26.7,19000.0,18.6783,18.7837,18.6431,18.7626,19000.0
2005-01-05 13:30:00,26.71,26.83,26.68,26.72,30000.0,18.7696,18.8539,18.7485,18.7766,30000.0
2005-01-05 14:00:00,26.68,26.75,26.63,26.74,24800.0,18.7485,18.7977,18.7134,18.7907,24800.0
2005-01-05 14:30:00,26.76,26.86,26.74,26.82,7800.0,18.8047,18.875,18.7907,18.8469,7800.0
2005-01-05 15:00:00,26.76,26.82,26.62,26.64,25000.0,18.8047,18.8469,18.7064,18.7204,25000.0
2005-01-05 15:30:00,26.64,26.69,26.49,26.51,54000.0,18.7204,18.7556,18.615,18.6291,54000.0
2005-01-06 09:30:00,26.73,27.1,26.73,26.85,64400.0,18.7837,19.0437,18.7837,18.868,64400.0
2005-01-06 10:00:00,26.85,27.4,26.85,27.23,59400.0,18.868,19.2545,18.868,19.135,59400.0
2005-01-06 10:30:00,27.24,27.37,27.1,27.11,31800.0,19.1421,19.2334,19.0437,19.0507,31800.0
2005-01-06 11:00:00,27.14,27.33,27.08,27.25,60600.0,19.0718,19.2053,19.0296,19.1491,60600.0
2005-01-06 11:30:00,27.3,27.6,27.23,27.46,36200.0,19.1842,19.395,19.135,19.2966,36200.0
2005-01-06 12:00:00,27.43,27.52,27.36,27.39,21200.0,19.2756,19.3388,19.2264,19.2475,21200.0
2005-01-06 12:30:00,27.38,27.38,27.18,27.18,16600.0,19.2404,19.2404,19.0999,19.0999,16600.0
2005-01-06 13:00:00,27.2,27.43,27.17,27.33,12800.0,19.1139,19.2756,19.0929,19.2053,12800.0
2005-01-06 13:30:00,27.33,27.6,27.29,27.45,17000.0,19.2053,19.395,19.1772,19.2896,17000.0
2005-01-06 14:00:00,27.45,27.48,27.4,27.45,9400.0,19.2896,19.3107,19.2545,19.2896,9400.0
2005-01-06 14:30:00,27.47,27.51,27.4,27.4,13600.0,19.3037,19.3318,19.2545,19.2545,13600.0
2005-01-06 15:00:00,27.41,27.41,27.0,27.09,54400.0,19.2615,19.2615,18.9734,19.0366,54400.0
2005-01-06 15:30:00,27.08,27.27,27.08,27.11,33000.0,19.0296,19.1631,19.0296,19.0507,33000.0
2005-01-07 09:30:00,27.08,27.38,26.73,26.75,97400.0,19.0296,19.2404,18.7837,18.7977,97400.0
2005-01-07 10:00:00,26.75,26.88,26.4,26.45,49400.0,18.7977,18.8891,18.5518,18.5869,49400.0
2005-01-07 10:30:00,26.48,26.7,26.43,26.67,38000.0,18.608,18.7626,18.5728,18.7415,38000.0
2005-01-07 11:00:00,26.68,26.91,26.68,26.91,16800.0,18.7485,18.9102,18.7485,18.9102,16800.0
2005-01-07 11:30:00,26.92,27.05,26.92,27.05,28400.0,18.9172,19.0085,18.9172,19.0085,28400.0
2005-01-07 12:00:00,27.05,27.21,26.96,27.18,19600.0,19.0085,19.121,18.9453,19.0999,19600.0
2005-01-07 12:30:00,27.24,27.33,27.13,27.13,17000.0,19.1421,19.2053,19.0648,19.0648,17000.0
2005-01-07 13:00:00,27.11,27.18,26.95,26.96,14800.0,19.0507,19.0999,18.9383,18.9453,14800.0
2005-01-07 13:30:00,26.96,27.08,26.95,27.0,10200.0,18.9453,19.0296,18.9383,18.9734,10200.0
2005-01-07 14:00:00,27.01,27.17,26.96,27.0,16400.0,18.9804,19.0929,18.9453,18.9734,16400.0
2005-01-07 14:30:00,27.0,27.02,26.85,27.02,16800.0,18.9734,18.9875,18.868,18.9875,16800.0
2005-01-07 15:00:00,27.05,27.08,26.9,26.96,20800.0,19.0085,19.0296,18.9031,18.9453,20800.0
2005-01-07 15:30:00,26.97,27.14,26.72,26.73,63600.0,18.9523,19.0718,18.7766,18.7837,63600.0
2005-01-10 09:30:00,27.0,27.38,27.0,27.17,26600.0,18.9734,19.2404,18.9734,19.0929,26600.0
2005-01-10 10:00:00,27.15,27.21,26.95,27.11,38600.0,19.0788,19.121,18.9383,19.0507,38600.0
2005-01-10 10:30:00,27.11,27.15,26.99,27.12,23000.0,19.0507,19.0788,18.9664,19.0577,23000.0
2005-01-10 11:00:00,27.08,27.25,27.08,27.22,10600.0,19.0296,19.1491,19.0296,19.128,10600.0
2005-01-10 11:30:00,27.23,27.29,27.22,27.25,12200.0,19.135,19.1772,19.128,19.1491,12200.0
2005-01-10 12:00:00,27.29,27.5,27.18,27.28,26800.0,19.1772,19.3248,19.0999,19.1702,26800.0
2005-01-10 12:30:00,27.31,27.36,27.1,27.23,10600.0,19.1912,19.2264,19.0437,19.135,10600.0
2005-01-10 13:00:00,27.28,27.47,27.23,27.45,10400.0,19.1702,19.3037,19.135,19.2896,10400.0
2005-01-10 13:30:00,27.46,27.46,27.33,27.34,10200.0,19.2966,19.2966,19.2053,19.2123,10200.0
2005-01-10 14:00:00,27.31,27.31,27.07,27.07,29800.0,19.1912,19.1912,19.0226,19.0226,29800.0
2005-01-10 14:30:00,27.08,27.16,27.0,27.05,27800.0,19.0296,19.0858,18.9734,19.0085,27800.0
2005-01-10 15:00:00,27.04,27.13,26.8,26.82,57000.0,19.0015,19.0648,18.8329,18.8469,57000.0
2005-01-10 15:30:00,26.84,26.94,26.77,26.9,51400.0,18.861,18.9312,18.8118,18.9031,51400.0
2005-01-11 09:30:00,26.91,26.93,26.5,26.56,104800.0,18.9102,18.9242,18.622,18.6642,104800.0
2005-01-11 10:00:00,26.58,26.61,25.77,26.18,122800.0,18.6783,18.6993,18.1091,18.3972,122800.0
2005-01-11 10:30:00,26.15,26.34,25.93,26.25,36600.0,18.3761,18.5096,18.2215,18.4464,36600.0
2005-01-11 11:00:00,26.31,26.45,26.16,26.2,26400.0,18.4885,18.5869,18.3831,18.4112,26400.0
2005-01-11 11:30:00,26.17,26.2,26.05,26.09,15400.0,18.3901,18.4112,18.3058,18.3339,15400.0
2005-01-11 12:00:00,26.11,26.11,26.02,26.02,52800.0,18.348,18.348,18.2847,18.2847,52800.0
2005-01-11 12:30:00,26.02,26.05,25.95,25.95,41200.0,18.2847,18.3058,18.2355,18.2355,41200.0
2005-01-11 13:00:00,25.9,25.98,25.75,25.9,43000.0,18.2004,18.2566,18.095,18.2004,43000.0
2005-01-11 13:30:00,25.9,25.93,25.76,25.81,27600.0,18.2004,18.2215,18.102,18.1372,27600.0
2005-01-11 14:00:00,25.82,25.99,25.75,25.9,42800.0,18.1442,18.2637,18.095,18.2004,42800.0
2005-01-11 14:30:00,25.9,25.96,25.71,25.81,41200.0,18.2004,18.2426,18.0669,18.1372,41200.0
2005-01-11 15:00:00,25.81,25.81,25.61,25.61,66200.0,18.1372,18.1372,17.9966,17.9966,66200.0
2005-01-11 15:30:00,25.61,25.74,25.61,25.65,116400.0,17.9966,18.088,17.9966,18.0247,116400.0
2005-01-12 09:30:00,25.78,26.05,25.54,25.65,88600.0,18.1161,18.3058,17.9474,18.0247,88600.0
2005-01-12 10:00:00,25.66,25.77,25.2,25.21,53400.0,18.0318,18.1091,17.7085,17.7155,53400.0
2005-01-12 10:30:00,25.21,25.35,24.83,25.1,94600.0,17.7155,17.8139,17.4485,17.6382,94600.0
2005-01-12 11:00:00,25.1,25.33,25.0,25.33,60400.0,17.6382,17.7999,17.568,17.7999,60400.0
2005-01-12 11:30:00,25.35,25.65,25.32,25.59,41200.0,17.8139,18.0247,17.7928,17.9826,41200.0
2005-01-12 12:00:00,25.64,25.79,25.64,25.7,42400.0,18.0177,18.1231,18.0177,18.0599,42400.0
2005-01-12 12:30:00,25.72,25.75,25.64,25.73,30200.0,18.0739,18.095,18.0177,18.0809,30200.0
2005-01-12 13:00:00,25.73,25.78,25.63,25.63,19800.0,18.0809,18.1161,18.0107,18.0107,19800.0
2005-01-12 13:30:00,25.62,25.75,25.5,25.65,25800.0,18.0036,18.095,17.9193,18.0247,25800.0
2005-01-12 14:00:00,25.65,25.78,25.51,25.56,49400.0,18.0247,18.1161,17.9263,17.9615,49400.0
2005-01-12 14:30:00,25.49,25.63,25.48,25.63,30400.0,17.9123,18.0107,17.9053,18.0107,30400.0
2005-01-12 15:00:00,25.61,25.66,25.48,25.5,51600.0,17.9966,18.0318,17.9053,17.9193,51600.0
2005-01-12 15:30:00,25.5,26.35,25.49,26.18,170200.0,17.9193,18.5166,17.9123,18.3972,170200.0
2005-01-13 09:30:00,26.14,26.2,25.91,25.95,53800.0,18.3691,18.4112,18.2074,18.2355,53800.0
2005-01-13 10:00:00,25.95,26.21,25.75,25.83,88600.0,18.2355,18.4183,18.095,18.1512,88600.0
2005-01-13 10:30:00,25.84,25.93,25.75,25.84,37800.0,18.1582,18.2215,18.095,18.1582,37800.0
2005-01-13 11:00:00,25.81,26.18,25.81,26.18,32600.0,18.1372,18.3972,18.1372,18.3972,32600.0
2005-01-13 11:30:00,26.22,26.22,25.92,26.0,29200.0,18.4253,18.4253,18.2145,18.2707,29200.0
2005-01-13 12:00:00,25.98,26.29,25.93,26.13,27400.0,18.2566,18.4745,18.2215,18.362,27400.0
2005-01-13 12:30:00,26.13,26.59,26.13,26.57,38000.0,18.362,18.6853,18.362,18.6712,38000.0
2005-01-13 13:00:00,26.57,26.58,26.36,26.4,16200.0,18.6712,18.6783,18.5237,18.5518,16200.0
2005-01-13 13:30:00,26.35,26.63,26.35,26.63,17000.0,18.5166,18.7134,18.5166,18.7134,17000.0
2005-01-13 14:00:00,26.68,26.86,26.63,26.85,16800.0,18.7485,18.875,18.7134,18.868,16800.0
2005-01-13 14:30:00,26.86,26.86,26.53,26.63,22800.0,18.875,18.875,18.6431,18.7134,22800.0
2005-01-13 15:00:00,26.65,26.65,26.25,26.25,38000.0,18.7274,18.7274,18.4464,18.4464,38000.0
2005-01-13 15:30:00,26.18,26.5,26.0,26.41,89000.0,18.3972,18.622,18.2707,18.5588,89000.0
2005-01-14 09:30:00,26.79,26.9,26.5,26.88,51000.0,18.8258,18.9031,18.622,18.8891,51000.0
2005-01-14 10:00:00,26.85,27.27,26.81,27.27,45200.0,18.868,19.1631,18.8399,19.1631,45200.0
2005-01-14 10:30:00,27.27,27.48,27.2,27.35,36600.0,19.1631,19.3107,19.1139,19.2193,36600.0
2005-01-14 11:00:00,27.34,27.46,27.32,27.42,19200.0,19.2123,19.2966,19.1983,19.2685,19200.0
2005-01-14 11:30:00,27.41,27.53,27.24,27.29,91600.0,19.2615,19.3458,19.1421,19.1772,91600.0
2005-01-14 12:00:00,27.27,27.43,27.27,27.43,25400.0,19.1631,19.2756,19.1631,19.2756,25400.0
2005-01-14 12:30:00,27.43,27.43,27.28,27.29,10600.0,19.2756,19.2756,19.1702,19.1772,10600.0
2005-01-14 13:00:00,27.29,27.35,27.25,27.35,7200.0,19.1772,19.2193,19.1491,19.2193,7200.0
2005-01-14 13:30:00,27.35,27.38,27.23,27.3,9600.0,19.2193,19.2404,19.135,19.1842,9600.0
2005-01-14 14:00:00,27.3,27.36,27.13,27.24,22400.0,19.1842,19.2264,19.0648,19.1421,22400.0
2005-01-14 14:30:00,27.2,27.35,27.2,27.25,23800.0,19.1139,19.2193,19.1139,19.1491,23800.0
2005-01-14 15:00:00,27.27,27.31,27.2,27.24,22800.0,19.1631,19.1912,19.1139,19.1421,22800.0
2005-01-14 15:30:00,27.25,27.36,27.23,27.25,85600.0,19.1491,19.2264,19.135,19.1491,85600.0
2005-01-18 09:30:00,27.25,27.25,26.65,26.66,68800.0,19.1491,19.1491,18.7274,18.7345,68800.0
2005-01-18 10:00:00,26.66,26.73,26.52,26.61,74600.0,18.7345,18.7837,18.6361,18.6993,74600.0
2005-01-18 10:30:00,26.65,26.85,26.62,26.67,41600.0,18.7274,18.868,18.7064,18.7415,41600.0
2005-01-18 11:00:00,26.68,26.91,26.6,26.84,45800.0,18.7485,18.9102,18.6923,18.861,45800.0
2005-01-18 11:30:00,26.85,27.15,26.85,26.97,95800.0,18.868,19.0788,18.868,18.9523,95800.0
2005-01-18 12:00:00,26.95,27.05,26.93,26.96,36600.0,18.9383,19.0085,18.9242,18.9453,36600.0
2005-01-18 12:30:00,26.97,27.0,26.92,26.96,18800.0,18.9523,18.9734,18.9172,18.9453,18800.0
2005-01-18 13:00:00,27.0,27.0,26.77,26.95,18200.0,18.9734,18.9734,18.8118,18.9383,18200.0
2005-01-18 13:30:00,26.93,27.0,26.83,26.83,22200.0,18.9242,18.9734,18.8539,18.8539,22200.0
2005-01-18 14:00:00,26.83,26.94,26.81,26.86,22200.0,18.8539,18.9312,18.8399,18.875,22200.0
2005-01-18 14:30:00,26.88,26.92,26.71,26.84,16800.0,18.8891,18.9172,18.7696,18.861,16800.0
2005-01-18 15:00:00,26.84,26.95,26.8,26.91,14600.0,18.861,18.9383,18.8329,18.9102,14600.0
2005-01-18 15:30:00,26.91,27.0,26.85,26.96,45800.0,18.9102,18.9734,18.868,18.9453,45800.0
2005-01-19 09:30:00,26.88,26.98,26.75,26.82,46400.0,18.8891,18.9593,18.7977,18.8469,46400.0
2005-01-19 10:00:00,26.85,26.93,26.74,26.75,50600.0,18.868,18.9242,18.7907,18.7977,50600.0
2005-01-19 10:30:00,26.74,26.93,26.7,26.9,38400.0,18.7907,18.9242,18.7626,18.9031,38400.0
2005-01-19 11:00:00,26.9,26.97,26.8,26.89,28400.0,18.9031,18.9523,18.8329,18.8961,28400.0
2005-01-19 11:30:00,26.89,26.93,26.86,26.89,32800.0,18.8961,18.9242,18.875,18.8961,32800.0
2005-01-19 12:00:00,26.88,26.89,26.72,26.75,29200.0,18.8891,18.8961,18.7766,18.7977,29200.0
2005-01-19 12:30:00,26.75,26.89,26.74,26.88,17400.0,18.7977,18.8961,18.7907,18.8891,17400.0
2005-01-19 13:00:00,26.89,26.95,26.77,26.89,26800.0,18.8961,18.9383,18.8118,18.8961,26800.0
2005-01-19 13:30:00,26.87,26.93,26.8,26.8,18200.0,18.882,18.9242,18.8329,18.8329,18200.0
2005-01-19 14:00:00,26.79,26.93,26.72,26.86,24800.0,18.8258,18.9242,18.7766,18.875,24800.0
2005-01-19 14:30:00,26.89,26.93,26.81,26.88,14000.0,18.8961,18.9242,18.8399,18.8891,14000.0
2005-01-19 15:00:00,26.89,26.89,26.55,26.55,31800.0,18.8961,18.8961,18.6572,18.6572,31800.0
2005-01-19 15:30:00,26.55,26.75,26.54,26.75,54200.0,18.6572,18.7977,18.6501,18.7977,54200.0
2005-01-20 09:30:00,26.79,27.0,26.73,26.98,211000.0,18.8258,18.9734,18.7837,18.9593,211000.0
2005-01-20 10:00:00,26.93,26.98,26.77,26.82,126200.0,18.9242,18.9593,18.8118,18.8469,126200.0
2005-01-20 10:30:00,26.82,26.9,26.75,26.83,106000.0,18.8469,18.9031,18.7977,18.8539,106000.0
2005-01-20 11:00:00,26.8,26.9,26.75,26.82,89600.0,18.8329,18.9031,18.7977,18.8469,89600.0
2005-01-20 11:30:00,26.8,26.84,26.77,26.83,160600.0,18.8329,18.861,18.8118,18.8539,160600.0
2005-01-20 12:00:00,26.82,26.86,26.78,26.81,51800.0,18.8469,18.875,18.8188,18.8399,51800.0
2005-01-20 12:30:00,26.81,26.86,26.8,26.84,38800.0,18.8399,18.875,18.8329,18.861,38800.0
2005-01-20 13:00:00,26.84,26.86,26.75,26.82,78800.0,18.861,18.875,18.7977,18.8469,78800.0
2005-01-20 13:30:00,26.83,26.86,26.77,26.84,34000.0,18.8539,18.875,18.8118,18.861,34000.0
2005-01-20 14:00:00,26.85,27.13,26.81,27.07,140800.0,18.868,19.0648,18.8399,19.0226,140800.0
2005-01-20 14:30:00,27.05,27.56,26.98,27.3,152400.0,19.0085,19.3669,18.9593,19.1842,152400.0
2005-01-20 15:00:00,27.27,27.5,27.23,27.28,62600.0,19.1631,19.3248,19.135,19.1702,62600.0
2005-01-20 15:30:00,27.28,27.38,27.15,27.25,127000.0,19.1702,19.2404,19.0788,19.1491,127000.0
2005-01-21 09:30:00,28.03,28.25,27.28,27.56,543000.0,19.6972,19.8518,19.1702,19.3669,543000.0
2005-01-21 10:00:00,27.61,27.87,27.35,27.77,127400.0,19.4021,19.5848,19.2193,19.5145,127400.0
2005-01-21 10:30:00,27.7,27.83,27.61,27.75,75600.0,19.4653,19.5567,19.4021,19.5004,75600.0
2005-01-21 11:00:00,27.77,28.07,27.73,27.92,125400.0,19.5145,19.7253,19.4864,19.6199,125400.0
2005-01-21 11:30:00,27.92,28.16,27.9,28.06,77200.0,19.6199,19.7886,19.6058,19.7183,77200.0
2005-01-21 12:00:00,28.06,28.09,27.93,27.95,43400.0,19.7183,19.7394,19.6269,19.641,43400.0
2005-01-21 12:30:00,27.93,28.03,27.83,27.92,25800.0,19.6269,19.6972,19.5567,19.6199,25800.0
2005-01-21 13:00:00,27.94,27.94,27.74,27.75,40400.0,19.634,19.634,19.4934,19.5004,40400.0
2005-01-21 13:30:00,27.75,27.85,27.55,27.59,51800.0,19.5004,19.5707,19.3599,19.388,51800.0
2005-01-21 14:00:00,27.6,27.75,27.55,27.68,42600.0,19.395,19.5004,19.3599,19.4512,42600.0
2005-01-21 14:30:00,27.68,27.72,27.36,27.49,41000.0,19.4512,19.4794,19.2264,19.3177,41000.0
2005-01-21 15:00:00,27.44,27.48,27.1,27.32,57200.0,19.2826,19.3107,19.0437,19.1983,57200.0
2005-01-21 15:30:00,27.34,27.38,27.25,27.29,168000.0,19.2123,19.2404,19.1491,19.1772,168000.0
2005-01-24 09:30:00,27.5,27.99,27.45,27.75,81600.0,19.3248,19.6691,19.2896,19.5004,81600.0
2005-01-24 10:00:00,27.73,27.85,27.59,27.78,97200.0,19.4864,19.5707,19.388,19.5215,97200.0
2005-01-24 10:30:00,27.78,27.8,27.55,27.58,67200.0,19.5215,19.5356,19.3599,19.381,67200.0
2005-01-24 11:00:00,27.63,27.8,27.63,27.64,44000.0,19.4161,19.5356,19.4161,19.4231,44000.0
2005-01-24 11:30:00,27.63,27.7,27.63,27.63,30600.0,19.4161,19.4653,19.4161,19.4161,30600.0
2005-01-24 12:00:00,27.63,27.65,27.5,27.6,23600.0,19.4161,19.4302,19.3248,19.395,23600.0
2005-01-24 12:30:00,27.61,27.7,27.59,27.63,26200.0,19.4021,19.4653,19.388,19.4161,26200.0
2005-01-24 13:00:00,27.61,27.64,27.52,27.57,31800.0,19.4021,19.4231,19.3388,19.3739,31800.0
2005-01-24 13:30:00,27.61,27.65,27.56,27.57,20000.0,19.4021,19.4302,19.3669,19.3739,20000.0
2005-01-24 14:00:00,27.56,27.61,27.52,27.54,52000.0,19.3669,19.4021,19.3388,19.3529,52000.0
2005-01-24 14:30:00,27.54,27.55,27.45,27.5,47800.0,19.3529,19.3599,19.2896,19.3248,47800.0
2005-01-24 15:00:00,27.51,27.56,27.4,27.48,62200.0,19.3318,19.3669,19.2545,19.3107,62200.0
2005-01-24 15:30:00,27.48,27.51,27.25,27.3,106400.0,19.3107,19.3318,19.1491,19.1842,106400.0
2005-01-25 09:30:00,28.13,28.24,28.0,28.12,100200.0,19.7675,19.8448,19.6761,19.7604,100200.0
2005-01-25 10:00:00,28.15,28.22,27.9,28.13,69800.0,19.7815,19.8307,19.6058,19.7675,69800.0
2005-01-25 10:30:00,28.13,28.59,28.13,28.59,57200.0,19.7675,20.0907,19.7675,20.0907,57200.0
2005-01-25 11:00:00,28.59,28.63,28.49,28.49,34000.0,20.0907,20.1188,20.0204,20.0204,34000.0
2005-01-25 11:30:00,28.54,28.58,28.4,28.44,27800.0,20.0556,20.0837,19.9572,19.9853,27800.0
2005-01-25 12:00:00,28.43,28.54,28.31,28.38,28800.0,19.9783,20.0556,19.894,19.9431,28800.0
2005-01-25 12:30:00,28.42,28.5,28.41,28.43,14000.0,19.9713,20.0275,19.9642,19.9783,14000.0
2005-01-25 13:00:00,28.45,28.63,28.45,28.6,35800.0,19.9923,20.1188,19.9923,20.0977,35800.0
2005-01-25 13:30:00,28.57,28.6,28.5,28.5,23600.0,20.0767,20.0977,20.0275,20.0275,23600.0
2005-01-25 14:00:00,28.5,28.55,28.43,28.43,50200.0,20.0275,20.0626,19.9783,19.9783,50200.0
2005-01-25 14:30:00,28.43,28.46,28.25,28.39,49800.0,19.9783,19.9994,19.8518,19.9502,49800.0
2005-01-25 15:00:00,28.36,28.64,28.34,28.36,197200.0,19.9291,20.1259,19.915,19.9291,197200.0
2005-01-25 15:30:00,28.36,28.38,28.0,28.23,136600.0,19.9291,19.9431,19.6761,19.8377,136600.0
2005-01-26 09:30:00,28.63,28.63,28.35,28.46,47200.0,20.1188,20.1188,19.9221,19.9994,47200.0
2005-01-26 10:00:00,28.48,28.82,28.48,28.72,80400.0,20.0134,20.2523,20.0134,20.1821,80400.0
2005-01-26 10:30:00,28.71,28.75,28.5,28.54,57000.0,20.175,20.2032,20.0275,20.0556,57000.0
2005-01-26 11:00:00,28.55,28.55,27.9,27.93,86000.0,20.0626,20.0626,19.6058,19.6269,86000.0
2005-01-26 11:30:00,27.91,28.21,27.86,28.02,48200.0,19.6129,19.8237,19.5777,19.6902,48200.0
2005-01-26 12:00:00,28.0,28.04,27.93,28.04,55400.0,19.6761,19.7042,19.6269,19.7042,55400.0
2005-01-26 12:30:00,28.0,28.1,27.93,28.07,54000.0,19.6761,19.7464,19.6269,19.7253,54000.0
2005-01-26 13:00:00,28.06,28.15,28.04,28.11,33800.0,19.7183,19.7815,19.7042,19.7534,33800.0
2005-01-26 13:30:00,28.1,28.46,28.09,28.46,58600.0,19.7464,19.9994,19.7394,19.9994,58600.0
2005-01-26 14:00:00,28.43,28.53,28.4,28.5,63000.0,19.9783,20.0486,19.9572,20.0275,63000.0
2005-01-26 14:30:00,28.47,28.62,28.46,28.59,74600.0,20.0064,20.1118,19.9994,20.0907,74600.0
2005-01-26 15:00:00,28.58,28.68,28.43,28.62,44000.0,20.0837,20.154,19.9783,20.1118,44000.0
2005-01-26 15:30:00,28.6,28.88,28.59,28.86,148400.0,20.0977,20.2945,20.0907,20.2805,148400.0
2005-01-27 09:30:00,28.97,29.39,28.97,29.14,64400.0,20.3578,20.6529,20.3578,20.4772,64400.0
2005-01-27 10:00:00,29.09,29.14,28.59,28.9,75600.0,20.4421,20.4772,20.0907,20.3086,75600.0
2005-01-27 10:30:00,28.9,29.3,28.85,29.25,29200.0,20.3086,20.5897,20.2734,20.5545,29200.0
2005-01-27 11:00:00,29.27,29.45,29.22,29.45,29600.0,20.5686,20.6951,20.5334,20.6951,29600.0
2005-01-27 11:30:00,29.45,29.62,29.42,29.59,41600.0,20.6951,20.8145,20.674,20.7934,41600.0
2005-01-27 12:00:00,29.58,29.61,29.43,29.43,32400.0,20.7864,20.8075,20.681,20.681,32400.0
2005-01-27 12:30:00,29.49,29.59,29.47,29.55,32600.0,20.7232,20.7934,20.7091,20.7653,32600.0
2005-01-27 13:00:00,29.55,29.69,29.53,29.63,77400.0,20.7653,20.8637,20.7513,20.8215,77400.0
2005-01-27 13:30:00,29.63,29.63,29.48,29.49,39400.0,20.8215,20.8215,20.7161,20.7232,39400.0
2005-01-27 14:00:00,29.5,29.6,29.46,29.54,30800.0,20.7302,20.8005,20.7021,20.7583,30800.0
2005-01-27 14:30:00,29.54,29.61,29.48,29.6,48400.0,20.7583,20.8075,20.7161,20.8005,48400.0
2005-01-27 15:00:00,29.59,29.71,29.48,29.55,82600.0,20.7934,20.8778,20.7161,20.7653,82600.0
2005-01-27 15:30:00,29.55,29.67,29.54,29.6,63400.0,20.7653,20.8497,20.7583,20.8005,63400.0
2005-01-28 09:30:00,29.88,29.88,29.5,29.5,51800.0,20.9972,20.9972,20.7302,20.7302,51800.0
2005-01-28 10:00:00,29.5,29.58,29.4,29.45,33400.0,20.7302,20.7864,20.6599,20.6951,33400.0
2005-01-28 10:30:00,29.45,29.46,29.18,29.2,46200.0,20.6951,20.7021,20.5053,20.5194,46200.0
2005-01-28 11:00:00,29.19,29.39,29.19,29.25,61800.0,20.5124,20.6529,20.5124,20.5545,61800.0
2005-01-28 11:30:00,29.27,29.41,29.27,29.36,28000.0,20.5686,20.6669,20.5686,20.6318,28000.0
2005-01-28 12:00:00,29.38,29.5,29.38,29.44,13600.0,20.6459,20.7302,20.6459,20.688,13600.0
2005-01-28 12:30:00,29.43,29.49,29.3,29.38,22000.0,20.681,20.7232,20.5897,20.6459,22000.0
2005-01-28 13:00:00,29.38,29.59,29.35,29.59,19600.0,20.6459,20.7934,20.6248,20.7934,19600.0
2005-01-28 13:30:00,29.58,29.6,29.48,29.48,22600.0,20.7864,20.8005,20.7161,20.7161,22600.0
2005-01-28 14:00:00,29.48,29.54,29.45,29.45,21200.0,20.7161,20.7583,20.6951,20.6951,21200.0
2005-01-28 14:30:00,29.45,29.48,29.38,29.43,26600.0,20.6951,20.7161,20.6459,20.681,26600.0
2005-01-28 15:00:00,29.41,29.49,29.38,29.45,44800.0,20.6669,20.7232,20.6459,20.6951,44800.0
2005-01-28 15:30:00,29.45,29.66,29.42,29.46,71800.0,20.6951,20.8426,20.674,20.7021,71800.0
2005-01-31 09:30:00,29.6,29.6,29.06,29.32,103400.0,20.8005,20.8005,20.421,20.6037,103400.0
2005-01-31 10:00:00,29.32,29.63,29.3,29.61,49400.0,20.6037,20.8215,20.5897,20.8075,49400.0
2005-01-31 10:30:00,29.59,30.0,29.59,29.96,57600.0,20.7934,21.0816,20.7934,21.0534,57600.0
2005-01-31 11:00:00,29.9,30.32,29.8,30.27,64200.0,21.0113,21.3064,20.941,21.2713,64200.0
2005-01-31 11:30:00,30.25,30.65,30.25,30.6,66800.0,21.2572,21.5383,21.2572,21.5032,66800.0
2005-01-31 12:00:00,30.61,30.88,30.6,30.86,56800.0,21.5102,21.6999,21.5032,21.6859,56800.0
2005-01-31 12:30:00,30.88,31.06,30.86,31.05,59200.0,21.6999,21.8264,21.6859,21.8194,59200.0
2005-01-31 13:00:00,31.07,31.1,31.0,31.1,38200.0,21.8335,21.8545,21.7843,21.8545,38200.0
2005-01-31 13:30:00,31.08,31.08,30.88,30.96,51000.0,21.8405,21.8405,21.6999,21.7562,51000.0
2005-01-31 14:00:00,30.93,30.95,30.85,30.91,82000.0,21.7351,21.7491,21.6789,21.721,82000.0
2005-01-31 14:30:00,30.91,31.02,30.75,30.83,117000.0,21.721,21.7983,21.6086,21.6648,117000.0
2005-01-31 15:00:00,30.83,30.88,30.65,30.65,63400.0,21.6648,21.6999,21.5383,21.5383,63400.0
2005-01-31 15:30:00,30.66,30.78,30.61,30.7,110400.0,21.5453,21.6297,21.5102,21.5735,110400.0
2005-02-01 09:30:00,30.73,30.75,30.33,30.51,69400.0,21.5945,21.6086,21.3135,21.4399,69400.0
2005-02-01 10:00:00,30.52,30.63,30.09,30.35,114600.0,21.447,21.5243,21.1448,21.3275,114600.0
2005-02-01 10:30:00,30.3,30.42,30.25,30.42,35200.0,21.2924,21.3767,21.2572,21.3767,35200.0
2005-02-01 11:00:00,30.42,30.63,30.36,30.42,35400.0,21.3767,21.5243,21.3345,21.3767,35400.0
2005-02-01 11:30:00,30.42,30.42,30.26,30.28,21400.0,21.3767,21.3767,21.2643,21.2783,21400.0
2005-02-01 12:00:00,30.32,30.48,30.2,30.2,28600.0,21.3064,21.4189,21.2221,21.2221,28600.0
2005-02-01 12:30:00,30.21,30.36,30.17,30.24,35400.0,21.2291,21.3345,21.201,21.2502,35400.0
2005-02-01 13:00:00,30.19,30.27,30.13,30.22,33600.0,21.2151,21.2713,21.1729,21.2362,33600.0
2005-02-01 13:30:00,30.23,30.31,30.16,30.28,36000.0,21.2432,21.2994,21.194,21.2783,36000.0
2005-02-01 14:00:00,30.29,30.34,30.18,30.23,42200.0,21.2853,21.3205,21.208,21.2432,42200.0
2005-02-01 14:30:00,30.22,30.36,30.15,30.17,44800.0,21.2362,21.3345,21.187,21.201,44800.0
2005-02-01 15:00:00,30.17,30.28,30.03,30.19,55600.0,21.201,21.2783,21.1026,21.2151,55600.0
2005-02-01 15:30:00,30.18,30.27,30.1,30.2,45800.0,21.208,21.2713,21.1518,21.2221,45800.0
2005-02-02 09:30:00,30.32,30.68,30.18,30.64,46200.0,21.3064,21.5594,21.208,21.5313,46200.0
2005-02-02 10:00:00,30.64,30.64,30.36,30.55,74600.0,21.5313,21.5313,21.3345,21.468,74600.0
2005-02-02 10:30:00,30.5,30.57,30.4,30.57,21200.0,21.4329,21.4821,21.3626,21.4821,21200.0
2005-02-02 11:00:00,30.55,30.6,30.5,30.6,22800.0,21.468,21.5032,21.4329,21.5032,22800.0
2005-02-02 11:30:00,30.6,30.62,30.52,30.62,14000.0,21.5032,21.5172,21.447,21.5172,14000.0
2005-02-02 12:00:00,30.64,30.7,30.64,30.65,11800.0,21.5313,21.5735,21.5313,21.5383,11800.0
2005-02-02 12:30:00,30.65,30.7,30.63,30.68,9800.0,21.5383,21.5735,21.5243,21.5594,9800.0
2005-02-02 13:00:00,30.67,30.68,30.63,30.68,5200.0,21.5524,21.5594,21.5243,21.5594,5200.0
2005-02-02 13:30:00,30.64,30.64,30.51,30.59,21200.0,21.5313,21.5313,21.4399,21.4962,21200.0
2005-02-02 14:00:00,30.57,30.83,30.54,30.81,16600.0,21.4821,21.6648,21.461,21.6508,16600.0
2005-02-02 14:30:00,30.81,30.85,30.6,30.67,27200.0,21.6508,21.6789,21.5032,21.5524,27200.0
2005-02-02 15:00:00,30.67,30.84,30.6,30.79,37000.0,21.5524,21.6718,21.5032,21.6367,37000.0
2005-02-02 15:30:00,30.79,31.0,30.77,30.98,44600.0,21.6367,21.7843,21.6226,21.7702,44600.0
2005-02-03 09:30:00,30.68,30.77,30.4,30.59,92000.0,21.5594,21.6226,21.3626,21.4962,92000.0
2005-02-03 10:00:00,30.58,30.65,30.4,30.52,63400.0,21.4891,21.5383,21.3626,21.447,63400.0
2005-02-03 10:30:00,30.51,30.66,30.48,30.59,55400.0,21.4399,21.5453,21.4189,21.4962,55400.0
2005-02-03 11:00:00,30.55,30.66,30.5,30.63,33200.0,21.468,21.5453,21.4329,21.5243,33200.0
2005-02-03 11:30:00,30.61,30.75,30.58,30.61,22800.0,21.5102,21.6086,21.4891,21.5102,22800.0
2005-02-03 12:00:00,30.63,30.89,30.5,30.89,34800.0,21.5243,21.707,21.4329,21.707,34800.0
2005-02-03 12:30:00,30.89,31.0,30.86,30.86,31200.0,21.707,21.7843,21.6859,21.6859,31200.0
2005-02-03 13:00:00,30.86,31.3,30.86,31.27,56800.0,21.6859,21.9951,21.6859,21.974,56800.0
2005-02-03 13:30:00,31.27,31.47,31.2,31.24,28200.0,21.974,22.1145,21.9248,21.9529,28200.0
2005-02-03 14:00:00,31.22,31.33,31.15,31.28,49200.0,21.9389,22.0162,21.8897,21.981,49200.0
2005-02-03 14:30:00,31.28,31.35,31.2,31.31,59000.0,21.981,22.0302,21.9248,22.0021,59000.0
2005-02-03 15:00:00,31.32,31.36,31.25,31.3,90200.0,22.0091,22.0373,21.96,21.9951,90200.0
2005-02-03 15:30:00,31.3,31.43,31.29,31.41,122200.0,21.9951,22.0864,21.9881,22.0724,122200.0
2005-02-04 09:30:00,31.28,32.08,31.28,31.95,101200.0,22.0158,22.5788,22.0158,22.4873,101200.0
2005-02-04 10:00:00,31.95,32.12,31.84,31.93,115800.0,22.4873,22.607,22.4099,22.4732,115800.0
2005-02-04 10:30:00,31.95,31.96,31.65,31.86,70400.0,22.4873,22.4944,22.2762,22.424,70400.0
2005-02-04 11:00:00,31.86,31.86,31.26,31.35,144000.0,22.424,22.424,22.0017,22.065,144000.0
2005-02-04 11:30:00,31.35,31.48,30.8,31.36,129800.0,22.065,22.1565,21.6779,22.0721,129800.0
2005-02-04 12:00:00,31.36,31.68,31.27,31.46,54400.0,22.0721,22.2973,22.0087,22.1424,54400.0
2005-02-04 12:30:00,31.49,31.75,31.35,31.75,22800.0,22.1636,22.3466,22.065,22.3466,22800.0
2005-02-04 13:00:00,31.68,31.73,31.47,31.51,24800.0,22.2973,22.3325,22.1495,22.1776,24800.0
2005-02-04 13:30:00,31.51,31.72,31.51,31.7,33000.0,22.1776,22.3254,22.1776,22.3114,33000.0
2005-02-04 14:00:00,31.7,31.71,31.65,31.68,20000.0,22.3114,22.3184,22.2762,22.2973,20000.0
2005-02-04 14:30:00,31.71,31.75,31.6,31.66,12800.0,22.3184,22.3466,22.241,22.2832,12800.0
2005-02-04 15:00:00,31.66,31.77,31.57,31.77,39200.0,22.2832,22.3606,22.2199,22.3606,39200.0
2005-02-04 15:30:00,31.79,31.84,31.68,31.75,88000.0,22.3747,22.4099,22.2973,22.3466,88000.0
2005-02-07 09:30:00,32.0,32.69,32.0,32.63,68000.0,22.5225,23.0082,22.5225,22.9659,68000.0
2005-02-07 10:00:00,32.52,32.63,32.45,32.46,74200.0,22.8885,22.9659,22.8392,22.8463,74200.0
2005-02-07 10:30:00,32.49,32.57,32.41,32.55,35400.0,22.8674,22.9237,22.8111,22.9096,35400.0
2005-02-07 11:00:00,32.55,32.57,32.49,32.55,38400.0,22.9096,22.9237,22.8674,22.9096,38400.0
2005-02-07 11:30:00,32.55,32.55,32.4,32.45,18600.0,22.9096,22.9096,22.804,22.8392,18600.0
2005-02-07 12:00:00,32.45,32.49,32.33,32.36,72200.0,22.8392,22.8674,22.7548,22.7759,72200.0
2005-02-07 12:30:00,32.37,32.37,32.2,32.24,18800.0,22.7829,22.7829,22.6633,22.6914,18800.0
2005-02-07 13:00:00,32.24,32.35,32.15,32.15,16400.0,22.6914,22.7688,22.6281,22.6281,16400.0
2005-02-07 13:30:00,32.17,32.17,31.8,31.8,40000.0,22.6422,22.6422,22.3817,22.3817,40000.0
2005-02-07 14:00:00,31.8,31.93,31.77,31.88,32800.0,22.3817,22.4732,22.3606,22.438,32800.0
2005-02-07 14:30:00,31.89,31.94,31.68,31.71,37000.0,22.4451,22.4803,22.2973,22.3184,37000.0
2005-02-07 15:00:00,31.72,31.85,31.65,31.76,46600.0,22.3254,22.4169,22.2762,22.3536,46600.0
2005-02-07 15:30:00,31.8,31.9,31.68,31.75,67800.0,22.3817,22.4521,22.2973,22.3466,67800.0
2005-02-08 09:30:00,31.8,31.82,31.6,31.8,36600.0,22.3817,22.3958,22.241,22.3817,36600.0
2005-02-08 10:00:00,31.75,31.84,31.58,31.78,35400.0,22.3466,22.4099,22.2269,22.3677,35400.0
2005-02-08 10:30:00,31.78,31.98,31.77,31.96,38000.0,22.3677,22.5084,22.3606,22.4944,38000.0
2005-02-08 11:00:00,31.95,31.95,31.82,31.86,16000.0,22.4873,22.4873,22.3958,22.424,16000.0
2005-02-08 11:30:00,31.89,31.96,31.81,31.82,12000.0,22.4451,22.4944,22.3888,22.3958,12000.0
2005-02-08 12:00:00,31.82,31.93,31.81,31.88,11400.0,22.3958,22.4732,22.3888,22.438,11400.0
2005-02-08 12:30:00,31.89,31.99,31.88,31.97,12200.0,22.4451,22.5155,22.438,22.5014,12200.0
2005-02-08 13:00:00,31.93,32.04,31.92,32.04,19200.0,22.4732,22.5507,22.4662,22.5507,19200.0
2005-02-08 13:30:00,32.02,32.02,31.88,32.0,15800.0,22.5366,22.5366,22.438,22.5225,15800.0
2005-02-08 14:00:00,32.0,32.22,32.0,32.16,18000.0,22.5225,22.6774,22.5225,22.6351,18000.0
2005-02-08 14:30:00,32.11,32.13,32.05,32.1,29600.0,22.5999,22.614,22.5577,22.5929,29600.0
2005-02-08 15:00:00,32.1,32.13,31.93,32.05,59400.0,22.5929,22.614,22.4732,22.5577,59400.0
2005-02-08 15:30:00,32.06,32.08,31.9,32.02,78800.0,22.5647,22.5788,22.4521,22.5366,78800.0
2005-02-09 09:30:00,32.0,32.02,31.71,31.74,26200.0,22.5225,22.5366,22.3184,22.3395,26200.0
2005-02-09 10:00:00,31.74,31.82,31.25,31.36,32400.0,22.3395,22.3958,21.9946,22.0721,32400.0
2005-02-09 10:30:00,31.36,31.53,31.33,31.49,20800.0,22.0721,22.1917,22.0509,22.1636,20800.0
2005-02-09 11:00:00,31.49,31.65,31.39,31.5,21800.0,22.1636,22.2762,22.0932,22.1706,21800.0
2005-02-09 11:30:00,31.51,31.56,31.46,31.46,12000.0,22.1776,22.2128,22.1424,22.1424,12000.0
2005-02-09 12:00:00,31.48,31.53,31.43,31.43,6200.0,22.1565,22.1917,22.1213,22.1213,6200.0
2005-02-09 12:30:00,31.4,31.43,31.39,31.42,6400.0,22.1002,22.1213,22.0932,22.1143,6400.0
2005-02-09 13:00:00,31.43,31.53,31.33,31.33,16400.0,22.1213,22.1917,22.0509,22.0509,16400.0
2005-02-09 13:30:00,31.35,31.42,31.33,31.35,8200.0,22.065,22.1143,22.0509,22.065,8200.0
2005-02-09 14:00:00,31.33,31.33,31.04,31.1,22400.0,22.0509,22.0509,21.8468,21.8891,22400.0
2005-02-09 14:30:00,31.1,31.18,31.06,31.08,15600.0,21.8891,21.9454,21.8609,21.875,15600.0
2005-02-09 15:00:00,31.07,31.11,30.93,31.07,34600.0,21.8679,21.8961,21.7694,21.8679,34600.0
2005-02-09 15:30:00,31.11,31.11,30.75,30.79,67000.0,21.8961,21.8961,21.6427,21.6709,67000.0
2005-02-10 09:30:00,30.93,31.24,30.8,31.05,56200.0,21.7694,21.9876,21.6779,21.8539,56200.0
2005-02-10 10:00:00,31.03,31.15,30.95,31.05,25400.0,21.8398,21.9243,21.7835,21.8539,25400.0
2005-02-10 10:30:00,31.08,31.11,30.98,31.06,18800.0,21.875,21.8961,21.8046,21.8609,18800.0
2005-02-10 11:00:00,31.06,31.46,31.03,31.46,29200.0,21.8609,22.1424,21.8398,22.1424,29200.0
2005-02-10 11:30:00,31.45,31.45,31.3,31.33,21000.0,22.1354,22.1354,22.0298,22.0509,21000.0
2005-02-10 12:00:00,31.33,31.54,31.33,31.54,13400.0,22.0509,22.1987,22.0509,22.1987,13400.0
2005-02-10 12:30:00,31.55,31.55,31.42,31.5,12000.0,22.2058,22.2058,22.1143,22.1706,12000.0
2005-02-10 13:00:00,31.5,31.57,31.4,31.55,12400.0,22.1706,22.2199,22.1002,22.2058,12400.0
2005-02-10 13:30:00,31.54,31.71,31.49,31.69,22800.0,22.1987,22.3184,22.1636,22.3043,22800.0
2005-02-10 14:00:00,31.71,31.71,31.61,31.66,13000.0,22.3184,22.3184,22.248,22.2832,13000.0
2005-02-10 14:30:00,31.66,31.75,31.5,31.75,26400.0,22.2832,22.3466,22.1706,22.3466,26400.0
2005-02-10 15:00:00,31.79,31.8,31.58,31.69,22000.0,22.3747,22.3817,22.2269,22.3043,22000.0
2005-02-10 15:30:00,31.68,31.74,31.51,31.51,28200.0,22.2973,22.3395,22.1776,22.1776,28200.0
2005-02-11 09:30:00,31.6,31.63,31.31,31.48,27600.0,22.241,22.2621,22.0369,22.1565,27600.0
2005-02-11 10:00:00,31.47,31.5,31.27,31.48,21400.0,22.1495,22.1706,22.0087,22.1565,21400.0
2005-02-11 10:30:00,31.5,31.62,31.42,31.43,23200.0,22.1706,22.2551,22.1143,22.1213,23200.0
2005-02-11 11:00:00,31.41,32.26,31.41,32.26,41400.0,22.1073,22.7055,22.1073,22.7055,41400.0
2005-02-11 11:30:00,32.26,32.35,31.83,31.85,40600.0,22.7055,22.7688,22.4029,22.4169,40600.0
2005-02-11 12:00:00,31.85,31.95,31.81,31.94,20400.0,22.4169,22.4873,22.3888,22.4803,20400.0
2005-02-11 12:30:00,31.97,32.05,31.95,32.05,17600.0,22.5014,22.5577,22.4873,22.5577,17600.0
2005-02-11 13:00:00,32.07,32.08,31.96,32.07,24400.0,22.5718,22.5788,22.4944,22.5718,24400.0
2005-02-11 13:30:00,32.07,32.25,32.01,32.15,57000.0,22.5718,22.6985,22.5295,22.6281,57000.0
2005-02-11 14:00:00,32.12,32.2,32.1,32.13,16400.0,22.607,22.6633,22.5929,22.614,16400.0
2005-02-11 14:30:00,32.16,32.18,32.02,32.05,27400.0,22.6351,22.6492,22.5366,22.5577,27400.0
2005-02-11 15:00:00,32.05,32.22,31.96,32.18,53400.0,22.5577,22.6774,22.4944,22.6492,53400.0
2005-02-11 15:30:00,32.19,32.2,31.97,32.0,64200.0,22.6562,22.6633,22.5014,22.5225,64200.0
2005-02-14 09:30:00,32.15,32.33,31.93,31.96,45000.0,22.6281,22.7548,22.4732,22.4944,45000.0
2005-02-14 10:00:00,32.0,32.09,31.93,32.08,21200.0,22.5225,22.5859,22.4732,22.5788,21200.0
2005-02-14 10:30:00,32.1,32.1,31.83,32.02,47400.0,22.5929,22.5929,22.4029,22.5366,47400.0
2005-02-14 11:00:00,32.02,32.02,31.81,31.92,27200.0,22.5366,22.5366,22.3888,22.4662,27200.0
2005-02-14 11:30:00,31.92,32.05,31.9,31.95,14400.0,22.4662,22.5577,22.4521,22.4873,14400.0
2005-02-14 12:00:00,32.0,32.0,31.8,31.9,25800.0,22.5225,22.5225,22.3817,22.4521,25800.0
2005-02-14 12:30:00,31.95,32.08,31.92,32.01,22600.0,22.4873,22.5788,22.4662,22.5295,22600.0
2005-02-14 13:00:00,32.01,32.08,31.93,32.0,35400.0,22.5295,22.5788,22.4732,22.5225,35400.0
2005-02-14 13:30:00,32.0,32.08,31.88,31.89,35800.0,22.5225,22.5788,22.438,22.4451,35800.0
2005-02-14 14:00:00,31.85,31.96,31.81,31.86,19200.0,22.4169,22.4944,22.3888,22.424,19200.0
2005-02-14 14:30:00,31.87,31.96,31.78,31.96,15600.0,22.431,22.4944,22.3677,22.4944,15600.0
2005-02-14 15:00:00,31.98,31.99,31.84,31.91,28600.0,22.5084,22.5155,22.4099,22.4592,28600.0
2005-02-14 15:30:00,31.93,32.1,31.93,31.96,46800.0,22.4732,22.5929,22.4732,22.4944,46800.0
2005-02-15 09:30:00,31.93,31.93,31.68,31.81,35800.0,22.4732,22.4732,22.2973,22.3888,35800.0
2005-02-15 10:00:00,31.86,31.98,31.8,31.9,27800.0,22.424,22.5084,22.3817,22.4521,27800.0
2005-02-15 10:30:00,31.88,32.08,31.88,31.97,34000.0,22.438,22.5788,22.438,22.5014,34000.0
2005-02-15 11:00:00,31.95,31.98,31.86,31.92,20400.0,22.4873,22.5084,22.424,22.4662,20400.0
2005-02-15 11:30:00,31.91,31.96,31.85,31.93,16000.0,22.4592,22.4944,22.4169,22.4732,16000.0
2005-02-15 12:00:00,31.9,31.96,31.9,31.95,9600.0,22.4521,22.4944,22.4521,22.4873,9600.0
2005-02-15 12:30:00,31.97,32.01,31.93,32.01,15600.0,22.5014,22.5295,22.4732,22.5295,15600.0
2005-02-15 13:00:00,32.0,32.0,31.82,31.86,13200.0,22.5225,22.5225,22.3958,22.424,13200.0
2005-02-15 13:30:00,31.81,31.81,31.48,31.48,38000.0,22.3888,22.3888,22.1565,22.1565,38000.0
2005-02-15 14:00:00,31.48,31.5,31.33,31.43,36400.0,22.1565,22.1706,22.0509,22.1213,36400.0
2005-02-15 14:30:00,31.43,31.45,31.31,31.44,23400.0,22.1213,22.1354,22.0369,22.1284,23400.0
2005-02-15 15:00:00,31.44,31.49,31.33,31.48,32800.0,22.1284,22.1636,22.0509,22.1565,32800.0
2005-02-15 15:30:00,31.5,31.61,31.5,31.5,50800.0,22.1706,22.248,22.1706,22.1706,50800.0
2005-02-16 09:30:00,31.57,31.78,31.5,31.75,48200.0,22.2199,22.3677,22.1706,22.3466,48200.0
2005-02-16 10:00:00,31.7,31.93,31.5,31.93,50600.0,22.3114,22.4732,22.1706,22.4732,50600.0
2005-02-16 10:30:00,31.93,31.98,31.68,31.69,36200.0,22.4732,22.5084,22.2973,22.3043,36200.0
2005-02-16 11:00:00,31.73,31.99,31.73,31.99,47200.0,22.3325,22.5155,22.3325,22.5155,47200.0
2005-02-16 11:30:00,32.0,32.15,31.92,32.1,45800.0,22.5225,22.6281,22.4662,22.5929,45800.0
2005-02-16 12:00:00,32.07,32.44,31.94,32.35,61400.0,22.5718,22.8322,22.4803,22.7688,61400.0
2005-02-16 12:30:00,32.35,32.42,32.24,32.27,49600.0,22.7688,22.8181,22.6914,22.7125,49600.0
2005-02-16 13:00:00,32.27,32.4,32.23,32.27,60000.0,22.7125,22.804,22.6844,22.7125,60000.0
2005-02-16 13:30:00,32.27,32.3,32.12,32.18,80800.0,22.7125,22.7337,22.607,22.6492,80800.0
2005-02-16 14:00:00,32.18,32.41,32.16,32.35,57200.0,22.6492,22.8111,22.6351,22.7688,57200.0
2005-02-16 14:30:00,32.38,32.56,32.36,32.55,81200.0,22.79,22.9167,22.7759,22.9096,81200.0
2005-02-16 15:00:00,32.54,32.63,32.41,32.49,54400.0,22.9026,22.9659,22.8111,22.8674,54400.0
2005-02-16 15:30:00,32.48,32.51,32.26,32.3,86800.0,22.8603,22.8815,22.7055,22.7337,86800.0
2005-02-17 09:30:00,32.38,32.48,32.12,32.37,48200.0,22.79,22.8603,22.607,22.7829,48200.0
2005-02-17 10:00:00,32.37,32.49,32.02,32.07,58600.0,22.7829,22.8674,22.5366,22.5718,58600.0
2005-02-17 10:30:00,32.02,32.02,31.75,31.75,44800.0,22.5366,22.5366,22.3466,22.3466,44800.0
2005-02-17 11:00:00,31.82,31.98,31.76,31.91,14400.0,22.3958,22.5084,22.3536,22.4592,14400.0
2005-02-17 11:30:00,31.91,31.92,31.75,31.77,17600.0,22.4592,22.4662,22.3466,22.3606,17600.0
2005-02-17 12:00:00,31.77,31.97,31.77,31.93,30800.0,22.3606,22.5014,22.3606,22.4732,30800.0
2005-02-17 12:30:00,31.91,32.03,31.88,32.03,22400.0,22.4592,22.5436,22.438,22.5436,22400.0
2005-02-17 13:00:00,32.03,32.03,31.91,31.93,41200.0,22.5436,22.5436,22.4592,22.4732,41200.0
2005-02-17 13:30:00,31.99,32.13,31.9,32.1,48600.0,22.5155,22.614,22.4521,22.5929,48600.0
2005-02-17 14:00:00,32.08,32.08,31.93,31.97,74400.0,22.5788,22.5788,22.4732,22.5014,74400.0
2005-02-17 14:30:00,31.97,31.99,31.85,31.95,43200.0,22.5014,22.5155,22.4169,22.4873,43200.0
2005-02-17 15:00:00,31.95,32.08,31.89,32.06,82200.0,22.4873,22.5788,22.4451,22.5647,82200.0
2005-02-17 15:30:00,32.04,32.04,31.81,31.88,135400.0,22.5507,22.5507,22.3888,22.438,135400.0
2005-02-18 09:30:00,32.08,32.2,31.91,31.94,52400.0,22.5788,22.6633,22.4592,22.4803,52400.0
2005-02-18 10:00:00,31.95,32.27,31.95,32.17,66000.0,22.4873,22.7125,22.4873,22.6422,66000.0
2005-02-18 10:30:00,32.13,32.15,31.98,32.12,62200.0,22.614,22.6281,22.5084,22.607,62200.0
2005-02-18 11:00:00,32.12,32.12,31.95,32.01,23400.0,22.607,22.607,22.4873,22.5295,23400.0
2005-02-18 11:30:00,32.02,32.03,31.8,31.98,21600.0,22.5366,22.5436,22.3817,22.5084,21600.0
2005-02-18 12:00:00,31.98,31.98,31.85,31.86,13200.0,22.5084,22.5084,22.4169,22.424,13200.0
2005-02-18 12:30:00,31.9,32.01,31.87,31.96,12000.0,22.4521,22.5295,22.431,22.4944,12000.0
2005-02-18 13:00:00,31.94,31.98,31.84,31.88,15400.0,22.4803,22.5084,22.4099,22.438,15400.0
2005-02-18 13:30:00,31.92,32.0,31.91,31.99,15400.0,22.4662,22.5225,22.4592,22.5155,15400.0
2005-02-18 14:00:00,31.96,32.07,31.96,32.04,19200.0,22.4944,22.5718,22.4944,22.5507,19200.0
2005-02-18 14:30:00,32.02,32.05,31.96,32.03,26400.0,22.5366,22.5577,22.4944,22.5436,26400.0
2005-02-18 15:00:00,32.03,32.17,31.97,32.13,70000.0,22.5436,22.6422,22.5014,22.614,70000.0
2005-02-18 15:30:00,32.13,32.15,32.05,32.12,109800.0,22.614,22.6281,22.5577,22.607,109800.0
2005-02-22 09:30:00,31.8,31.95,31.7,31.81,43000.0,22.3817,22.4873,22.3114,22.3888,43000.0
2005-02-22 10:00:00,31.81,32.23,31.68,32.16,61200.0,22.3888,22.6844,22.2973,22.6351,61200.0
2005-02-22 10:30:00,32.13,32.13,31.92,32.02,37200.0,22.614,22.614,22.4662,22.5366,37200.0
2005-02-22 11:00:00,32.02,32.05,31.85,32.03,35200.0,22.5366,22.5577,22.4169,22.5436,35200.0
2005-02-22 11:30:00,32.04,32.08,32.0,32.05,68000.0,22.5507,22.5788,22.5225,22.5577,68000.0
2005-02-22 12:00:00,32.06,32.06,31.78,31.78,64200.0,22.5647,22.5647,22.3677,22.3677,64200.0
2005-02-22 12:30:00,31.78,32.07,31.75,31.93,45600.0,22.3677,22.5718,22.3466,22.4732,45600.0
2005-02-22 13:00:00,31.95,32.03,31.93,31.97,33000.0,22.4873,22.5436,22.4732,22.5014,33000.0
2005-02-22 13:30:00,31.95,31.95,31.81,31.82,31000.0,22.4873,22.4873,22.3888,22.3958,31000.0
2005-02-22 14:00:00,31.83,31.96,31.35,31.48,64600.0,22.4029,22.4944,22.065,22.1565,64600.0
2005-02-22 14:30:00,31.48,31.51,31.14,31.3,29800.0,22.1565,22.1776,21.9172,22.0298,29800.0
2005-02-22 15:00:00,31.32,31.4,31.1,31.29,39400.0,22.0439,22.1002,21.8891,22.0228,39400.0
2005-02-22 15:30:00,31.29,31.36,31.15,31.21,53800.0,22.0228,22.0721,21.9243,21.9665,53800.0
2005-02-23 09:30:00,31.33,31.62,31.31,31.48,51000.0,22.0509,22.2551,22.0369,22.1565,51000.0
2005-02-23 10:00:00,31.49,31.58,31.25,31.52,53200.0,22.1636,22.2269,21.9946,22.1847,53200.0
2005-02-23 10:30:00,31.54,31.61,31.51,31.6,47800.0,22.1987,22.248,22.1776,22.241,47800.0
2005-02-23 11:00:00,31.6,31.86,31.51,31.81,41400.0,22.241,22.424,22.1776,22.3888,41400.0
2005-02-23 11:30:00,31.85,31.85,31.65,31.7,40400.0,22.4169,22.4169,22.2762,22.3114,40400.0
2005-02-23 12:00:00,31.68,31.8,31.58,31.8,36200.0,22.2973,22.3817,22.2269,22.3817,36200.0
2005-02-23 12:30:00,31.8,31.8,31.56,31.58,32400.0,22.3817,22.3817,22.2128,22.2269,32400.0
2005-02-23 13:00:00,31.58,31.65,31.51,31.57,24000.0,22.2269,22.2762,22.1776,22.2199,24000.0
2005-02-23 13:30:00,31.56,31.57,31.45,31.47,35200.0,22.2128,22.2199,22.1354,22.1495,35200.0
2005-02-23 14:00:00,31.47,31.55,31.35,31.5,44000.0,22.1495,22.2058,22.065,22.1706,44000.0
2005-02-23 14:30:00,31.5,31.6,31.33,31.41,42800.0,22.1706,22.241,22.0509,22.1073,42800.0
2005-02-23 15:00:00,31.41,31.63,31.4,31.63,39000.0,22.1073,22.2621,22.1002,22.2621,39000.0
2005-02-23 15:30:00,31.63,31.82,31.52,31.63,72800.0,22.2621,22.3958,22.1847,22.2621,72800.0
2005-02-24 09:30:00,31.56,31.93,31.5,31.67,57000.0,22.2128,22.4732,22.1706,22.2902,57000.0
2005-02-24 10:00:00,31.66,31.66,31.35,31.44,55400.0,22.2832,22.2832,22.065,22.1284,55400.0
2005-02-24 10:30:00,31.49,31.79,31.42,31.65,32600.0,22.1636,22.3747,22.1143,22.2762,32600.0
2005-02-24 11:00:00,31.63,32.17,31.63,32.17,73200.0,22.2621,22.6422,22.2621,22.6422,73200.0
2005-02-24 11:30:00,32.16,32.17,31.83,31.91,34600.0,22.6351,22.6422,22.4029,22.4592,34600.0
2005-02-24 12:00:00,31.86,32.0,31.82,31.87,20800.0,22.424,22.5225,22.3958,22.431,20800.0
2005-02-24 12:30:00,31.87,32.16,31.86,32.09,26800.0,22.431,22.6351,22.424,22.5859,26800.0
2005-02-24 13:00:00,32.1,32.24,32.02,32.08,32800.0,22.5929,22.6914,22.5366,22.5788,32800.0
2005-02-24 13:30:00,32.08,32.13,31.93,32.02,24800.0,22.5788,22.614,22.4732,22.5366,24800.0
2005-02-24 14:00:00,32.02,32.22,31.98,32.0,40800.0,22.5366,22.6774,22.5084,22.5225,40800.0
2005-02-24 14:30:00,32.01,32.1,31.97,32.1,23600.0,22.5295,22.5929,22.5014,22.5929,23600.0
2005-02-24 15:00:00,32.1,32.33,32.07,32.26,32400.0,22.5929,22.7548,22.5718,22.7055,32400.0
2005-02-24 15:30:00,32.27,32.37,32.15,32.24,86600.0,22.7125,22.7829,22.6281,22.6914,86600.0
2005-02-25 09:30:00,32.3,32.97,32.3,32.87,93800.0,22.7337,23.2052,22.7337,23.1348,93800.0
2005-02-25 10:00:00,32.87,32.88,32.75,32.77,46000.0,23.1348,23.1419,23.0504,23.0645,46000.0
2005-02-25 10:30:00,32.79,33.13,32.79,33.13,102800.0,23.0785,23.3178,23.0785,23.3178,102800.0
2005-02-25 11:00:00,33.14,33.42,32.89,33.38,115000.0,23.3249,23.5219,23.1489,23.4938,115000.0
2005-02-25 11:30:00,33.37,33.84,33.37,33.61,84600.0,23.4868,23.8176,23.4868,23.6557,84600.0
2005-02-25 12:00:00,33.73,33.75,33.46,33.56,43000.0,23.7401,23.7542,23.5501,23.6205,43000.0
2005-02-25 12:30:00,33.58,33.77,33.57,33.63,25600.0,23.6346,23.7683,23.6275,23.6697,25600.0
2005-02-25 13:00:00,33.68,33.75,33.2,33.2,30000.0,23.7049,23.7542,23.3671,23.3671,30000.0
2005-02-25 13:30:00,33.22,33.43,33.14,33.4,61600.0,23.3812,23.529,23.3249,23.5079,61600.0
2005-02-25 14:00:00,33.4,33.52,33.27,33.39,34200.0,23.5079,23.5923,23.4164,23.5008,34200.0
2005-02-25 14:30:00,33.39,33.54,33.26,33.52,45800.0,23.5008,23.6064,23.4093,23.5923,45800.0
2005-02-25 15:00:00,33.52,33.62,33.33,33.52,66000.0,23.5923,23.6627,23.4586,23.5923,66000.0
2005-02-25 15:30:00,33.52,33.6,33.44,33.55,79400.0,23.5923,23.6486,23.536,23.6134,79400.0
2005-02-28 09:30:00,33.6,34.05,33.6,34.0,64600.0,23.6486,23.9654,23.6486,23.9302,64600.0
2005-02-28 10:00:00,33.98,34.05,33.7,33.99,50800.0,23.9161,23.9654,23.719,23.9231,50800.0
2005-02-28 10:30:00,34.01,34.29,33.99,34.03,92800.0,23.9372,24.1343,23.9231,23.9513,92800.0
2005-02-28 11:00:00,34.07,34.07,33.85,34.0,30400.0,23.9794,23.9794,23.8246,23.9302,30400.0
2005-02-28 11:30:00,34.02,34.2,33.99,34.03,26200.0,23.9442,24.0709,23.9231,23.9513,26200.0
2005-02-28 12:00:00,34.01,34.01,33.5,33.59,70000.0,23.9372,23.9372,23.5783,23.6416,70000.0
2005-02-28 12:30:00,33.59,33.73,33.33,33.69,51600.0,23.6416,23.7401,23.4586,23.712,51600.0
2005-02-28 13:00:00,33.69,33.82,33.54,33.82,31800.0,23.712,23.8035,23.6064,23.8035,31800.0
2005-02-28 13:30:00,33.76,33.77,33.52,33.65,38800.0,23.7612,23.7683,23.5923,23.6838,38800.0
2005-02-28 14:00:00,33.68,33.77,33.43,33.66,36800.0,23.7049,23.7683,23.529,23.6909,36800.0
2005-02-28 14:30:00,33.66,33.9,33.64,33.81,30000.0,23.6909,23.8598,23.6768,23.7964,30000.0
2005-02-28 15:00:00,33.85,34.0,33.81,33.89,52400.0,23.8246,23.9302,23.7964,23.8527,52400.0
2005-02-28 15:30:00,33.86,34.04,33.85,33.93,46600.0,23.8316,23.9583,23.8246,23.8809,46600.0
2005-03-01 09:30:00,33.71,33.99,33.69,33.91,43400.0,23.7261,23.9231,23.712,23.8668,43400.0
2005-03-01 10:00:00,33.89,34.0,33.55,33.55,42800.0,23.8527,23.9302,23.6134,23.6134,42800.0
2005-03-01 10:30:00,33.63,33.7,33.53,33.66,87600.0,23.6697,23.719,23.5994,23.6909,87600.0
2005-03-01 11:00:00,33.67,33.71,33.43,33.44,82000.0,23.6979,23.7261,23.529,23.536,82000.0
2005-03-01 11:30:00,33.49,33.67,33.46,33.56,48400.0,23.5712,23.6979,23.5501,23.6205,48400.0
2005-03-01 12:00:00,33.54,33.6,33.39,33.47,25400.0,23.6064,23.6486,23.5008,23.5571,25400.0
2005-03-01 12:30:00,33.47,33.64,33.38,33.57,22800.0,23.5571,23.6768,23.4938,23.6275,22800.0
2005-03-01 13:00:00,33.57,33.6,33.25,33.3,32000.0,23.6275,23.6486,23.4023,23.4375,32000.0
2005-03-01 13:30:00,33.26,33.46,33.07,33.45,57200.0,23.4093,23.5501,23.2756,23.5431,57200.0
2005-03-01 14:00:00,33.44,33.5,33.31,33.49,34400.0,23.536,23.5783,23.4445,23.5712,34400.0
2005-03-01 14:30:00,33.49,33.49,33.31,33.4,23400.0,23.5712,23.5712,23.4445,23.5079,23400.0
2005-03-01 15:00:00,33.41,33.58,33.3,33.31,33600.0,23.5149,23.6346,23.4375,23.4445,33600.0
2005-03-01 15:30:00,33.31,33.41,33.13,33.27,69400.0,23.4445,23.5149,23.3178,23.4164,69400.0
2005-03-02 09:30:00,33.02,33.02,32.14,32.49,179600.0,23.2404,23.2404,22.621,22.8674,179600.0
2005-03-02 10:00:00,32.44,32.58,32.38,32.57,42400.0,22.8322,22.9307,22.79,22.9237,42400.0
2005-03-02 10:30:00,32.61,32.73,32.46,32.49,36400.0,22.9518,23.0363,22.8463,22.8674,36400.0
2005-03-02 11:00:00,32.55,33.19,32.55,32.94,47000.0,22.9096,23.3601,22.9096,23.1841,47000.0
2005-03-02 11:30:00,33.0,33.02,32.85,32.92,13800.0,23.2263,23.2404,23.1208,23.17,13800.0
2005-03-02 12:00:00,32.9,33.05,32.85,32.99,11600.0,23.156,23.2615,23.1208,23.2193,11600.0
2005-03-02 12:30:00,32.98,32.98,32.82,32.93,19000.0,23.2123,23.2123,23.0996,23.1771,19000.0
2005-03-02 13:00:00,32.92,33.12,32.91,33.12,34800.0,23.17,23.3108,23.163,23.3108,34800.0
2005-03-02 13:30:00,33.12,33.2,33.08,33.09,27000.0,23.3108,23.3671,23.2826,23.2897,27000.0
2005-03-02 14:00:00,33.12,33.27,33.08,33.23,13800.0,23.3108,23.4164,23.2826,23.3882,13800.0
2005-03-02 14:30:00,33.19,33.2,32.91,33.02,52200.0,23.3601,23.3671,23.163,23.2404,52200.0
2005-03-02 15:00:00,32.97,33.18,32.97,33.08,29200.0,23.2052,23.353,23.2052,23.2826,29200.0
2005-03-02 15:30:00,33.1,33.28,33.04,33.09,28000.0,23.2967,23.4234,23.2545,23.2897,28000.0
2005-03-03 09:30:00,33.33,33.58,33.23,33.51,40800.0,23.4586,23.6346,23.3882,23.5853,40800.0
2005-03-03 10:00:00,33.47,33.6,33.43,33.52,49600.0,23.5571,23.6486,23.529,23.5923,49600.0
2005-03-03 10:30:00,33.45,33.67,33.42,33.66,20400.0,23.5431,23.6979,23.5219,23.6909,20400.0
2005-03-03 11:00:00,33.59,33.59,33.36,33.41,14000.0,23.6416,23.6416,23.4797,23.5149,14000.0
2005-03-03 11:30:00,33.41,33.42,33.0,33.02,36200.0,23.5149,23.5219,23.2263,23.2404,36200.0
2005-03-03 12:00:00,33.02,33.25,32.94,33.0,27200.0,23.2404,23.4023,23.1841,23.2263,27200.0
2005-03-03 12:30:00,33.0,33.13,32.96,32.96,14200.0,23.2263,23.3178,23.1982,23.1982,14200.0
2005-03-03 13:00:00,32.96,33.2,32.96,33.02,16000.0,23.1982,23.3671,23.1982,23.2404,16000.0
2005-03-03 13:30:00,32.98,33.05,32.95,32.95,13000.0,23.2123,23.2615,23.1911,23.1911,13000.0
2005-03-03 14:00:00,32.97,33.2,32.95,33.15,20800.0,23.2052,23.3671,23.1911,23.3319,20800.0
2005-03-03 14:30:00,33.16,33.2,33.1,33.18,11800.0,23.339,23.3671,23.2967,23.353,11800.0
2005-03-03 15:00:00,33.16,33.25,33.06,33.25,31800.0,23.339,23.4023,23.2686,23.4023,31800.0
2005-03-03 15:30:00,33.25,33.3,33.15,33.23,47800.0,23.4023,23.4375,23.3319,23.3882,47800.0
2005-03-04 09:30:00,33.5,34.17,33.5,34.1,79800.0,23.5783,24.0498,23.5783,24.0005,79800.0
2005-03-04 10:00:00,34.1,34.45,34.08,34.38,36800.0,24.0005,24.2469,23.9865,24.1976,36800.0
2005-03-04 10:30:00,34.37,34.37,34.18,34.31,27800.0,24.1906,24.1906,24.0569,24.1484,27800.0
2005-03-04 11:00:00,34.3,34.3,34.09,34.3,24600.0,24.1413,24.1413,23.9935,24.1413,24600.0
2005-03-04 11:30:00,34.3,34.41,34.06,34.35,26400.0,24.1413,24.2187,23.9724,24.1765,26400.0
2005-03-04 12:00:00,34.28,34.63,34.27,34.49,37600.0,24.1272,24.3736,24.1202,24.275,37600.0
2005-03-04 12:30:00,34.47,34.57,34.34,34.52,29200.0,24.261,24.3313,24.1695,24.2962,29200.0
2005-03-04 13:00:00,34.49,34.9,34.46,34.77,57200.0,24.275,24.5636,24.2539,24.4721,57200.0
2005-03-04 13:30:00,34.83,34.9,34.76,34.8,32400.0,24.5143,24.5636,24.4651,24.4932,32400.0
2005-03-04 14:00:00,34.81,34.87,34.72,34.81,31200.0,24.5003,24.5425,24.4369,24.5003,31200.0
2005-03-04 14:30:00,34.81,34.9,34.77,34.84,37800.0,24.5003,24.5636,24.4721,24.5214,37800.0
2005-03-04 15:00:00,34.82,34.98,34.77,34.92,49400.0,24.5073,24.6199,24.4721,24.5777,49400.0
2005-03-04 15:30:00,34.9,35.06,34.88,35.0,138000.0,24.5636,24.6762,24.5495,24.634,138000.0
2005-03-07 09:30:00,34.65,35.02,34.38,34.38,113200.0,24.3877,24.6481,24.1976,24.1976,113200.0
2005-03-07 10:00:00,34.38,34.5,34.15,34.2,48200.0,24.1976,24.2821,24.0357,24.0709,48200.0
2005-03-07 10:30:00,34.15,34.15,33.51,33.6,53600.0,24.0357,24.0357,23.5853,23.6486,53600.0
2005-03-07 11:00:00,33.59,33.9,33.59,33.76,47800.0,23.6416,23.8598,23.6416,23.7612,47800.0
2005-03-07 11:30:00,33.7,34.18,33.7,34.1,29800.0,23.719,24.0569,23.719,24.0005,29800.0
2005-03-07 12:00:00,34.13,34.3,34.13,34.23,18400.0,24.0217,24.1413,24.0217,24.092,18400.0
2005-03-07 12:30:00,34.22,34.23,33.94,33.97,15600.0,24.085,24.092,23.8879,23.9091,15600.0
2005-03-07 13:00:00,33.96,34.0,33.9,33.93,12000.0,23.902,23.9302,23.8598,23.8809,12000.0
2005-03-07 13:30:00,33.94,34.08,33.84,33.99,14600.0,23.8879,23.9865,23.8176,23.9231,14600.0
2005-03-07 14:00:00,33.95,34.13,33.86,33.86,14800.0,23.895,24.0217,23.8316,23.8316,14800.0
2005-03-07 14:30:00,33.92,34.05,33.81,33.84,23600.0,23.8739,23.9654,23.7964,23.8176,23600.0
2005-03-07 15:00:00,33.83,33.87,33.66,33.68,33200.0,23.8105,23.8387,23.6909,23.7049,33200.0
2005-03-07 15:30:00,33.68,33.73,33.54,33.59,56600.0,23.7049,23.7401,23.6064,23.6416,56600.0
2005-03-08 09:30:00,33.56,33.56,33.33,33.4,138400.0,23.6205,23.6205,23.4586,23.5079,138400.0
2005-03-08 10:00:00,33.38,33.38,33.13,33.16,86600.0,23.4938,23.4938,23.3178,23.339,86600.0
2005-03-08 10:30:00,33.15,33.17,32.63,32.77,117600.0,23.3319,23.346,22.9659,23.0645,117600.0
2005-03-08 11:00:00,32.75,32.76,32.62,32.7,118800.0,23.0504,23.0574,22.9589,23.0152,118800.0
2005-03-08 11:30:00,32.69,32.88,32.68,32.82,107600.0,23.0082,23.1419,23.0011,23.0996,107600.0
2005-03-08 12:00:00,32.81,32.81,32.5,32.5,39400.0,23.0926,23.0926,22.8744,22.8744,39400.0
2005-03-08 12:30:00,32.55,32.6,32.37,32.54,26200.0,22.9096,22.9448,22.7829,22.9026,26200.0
2005-03-08 13:00:00,32.52,32.66,32.5,32.57,15000.0,22.8885,22.987,22.8744,22.9237,15000.0
2005-03-08 13:30:00,32.52,32.75,32.47,32.74,43600.0,22.8885,23.0504,22.8533,23.0433,43600.0
2005-03-08 14:00:00,32.73,32.91,32.61,32.77,29200.0,23.0363,23.163,22.9518,23.0645,29200.0
2005-03-08 14:30:00,32.76,32.85,32.73,32.76,11400.0,23.0574,23.1208,23.0363,23.0574,11400.0
2005-03-08 15:00:00,32.76,33.07,32.74,32.99,38000.0,23.0574,23.2756,23.0433,23.2193,38000.0
2005-03-08 15:30:00,32.98,33.13,32.76,32.99,102800.0,23.2123,23.3178,23.0574,23.2193,102800.0
2005-03-09 09:30:00,33.0,33.08,32.7,32.77,55600.0,23.2263,23.2826,23.0152,23.0645,55600.0
2005-03-09 10:00:00,32.75,33.24,32.6,33.19,68000.0,23.0504,23.3953,22.9448,23.3601,68000.0
2005-03-09 10:30:00,33.25,33.3,33.0,33.2,54000.0,23.4023,23.4375,23.2263,23.3671,54000.0
2005-03-09 11:00:00,33.18,33.38,33.18,33.38,35200.0,23.353,23.4938,23.353,23.4938,35200.0
2005-03-09 11:30:00,33.37,33.37,33.14,33.15,24200.0,23.4868,23.4868,23.3249,23.3319,24200.0
2005-03-09 12:00:00,33.15,33.19,33.02,33.13,14000.0,23.3319,23.3601,23.2404,23.3178,14000.0
2005-03-09 12:30:00,33.19,33.25,33.05,33.06,23600.0,23.3601,23.4023,23.2615,23.2686,23600.0
2005-03-09 13:00:00,33.1,33.11,33.02,33.1,12200.0,23.2967,23.3038,23.2404,23.2967,12200.0
2005-03-09 13:30:00,33.04,33.12,33.02,33.12,15000.0,23.2545,23.3108,23.2404,23.3108,15000.0
2005-03-09 14:00:00,33.09,33.13,32.93,33.0,22800.0,23.2897,23.3178,23.1771,23.2263,22800.0
2005-03-09 14:30:00,32.99,33.12,32.99,33.02,33000.0,23.2193,23.3108,23.2193,23.2404,33000.0
2005-03-09 15:00:00,33.05,33.05,32.75,32.88,69600.0,23.2615,23.2615,23.0504,23.1419,69600.0
2005-03-09 15:30:00,32.88,32.92,32.54,32.67,129200.0,23.1419,23.17,22.9026,22.9941,129200.0
2005-03-10 09:30:00,32.58,32.58,31.85,31.92,155000.0,22.9307,22.9307,22.4169,22.4662,155000.0
2005-03-10 10:00:00,31.92,32.08,31.01,31.1,167000.0,22.4662,22.5788,21.8257,21.8891,167000.0
2005-03-10 10:30:00,31.08,31.55,31.05,31.55,109800.0,21.875,22.2058,21.8539,22.2058,109800.0
2005-03-10 11:00:00,31.5,31.5,31.25,31.48,74600.0,22.1706,22.1706,21.9946,22.1565,74600.0
2005-03-10 11:30:00,31.5,31.69,31.39,31.69,36800.0,22.1706,22.3043,22.0932,22.3043,36800.0
2005-03-10 12:00:00,31.69,31.92,31.68,31.86,38000.0,22.3043,22.4662,22.2973,22.424,38000.0
2005-03-10 12:30:00,31.86,32.06,31.79,31.87,33600.0,22.424,22.5647,22.3747,22.431,33600.0
2005-03-10 13:00:00,31.91,32.09,31.91,32.02,25000.0,22.4592,22.5859,22.4592,22.5366,25000.0
2005-03-10 13:30:00,32.0,32.07,31.5,31.5,53000.0,22.5225,22.5718,22.1706,22.1706,53000.0
2005-03-10 14:00:00,31.5,31.56,31.46,31.47,38200.0,22.1706,22.2128,22.1424,22.1495,38200.0
2005-03-10 14:30:00,31.48,31.57,31.42,31.51,53400.0,22.1565,22.2199,22.1143,22.1776,53400.0
2005-03-10 15:00:00,31.5,31.56,31.32,31.4,59200.0,22.1706,22.2128,22.0439,22.1002,59200.0
2005-03-10 15:30:00,31.4,31.59,31.34,31.58,106600.0,22.1002,22.2339,22.058,22.2269,106600.0
2005-03-11 09:30:00,32.2,32.85,32.2,32.58,219800.0,22.6633,23.1208,22.6633,22.9307,219800.0
2005-03-11 10:00:00,32.55,32.74,32.3,32.52,118400.0,22.9096,23.0433,22.7337,22.8885,118400.0
2005-03-11 10:30:00,32.51,32.58,32.17,32.46,52600.0,22.8815,22.9307,22.6422,22.8463,52600.0
2005-03-11 11:00:00,32.47,32.49,32.29,32.35,27200.0,22.8533,22.8674,22.7266,22.7688,27200.0
2005-03-11 11:30:00,32.35,32.41,32.29,32.41,31200.0,22.7688,22.8111,22.7266,22.8111,31200.0
2005-03-11 12:00:00,32.4,32.55,32.35,32.55,18400.0,22.804,22.9096,22.7688,22.9096,18400.0
2005-03-11 12:30:00,32.55,32.63,32.53,32.6,12200.0,22.9096,22.9659,22.8955,22.9448,12200.0
2005-03-11 13:00:00,32.55,32.57,32.38,32.44,25200.0,22.9096,22.9237,22.79,22.8322,25200.0
2005-03-11 13:30:00,32.4,32.43,32.06,32.06,53400.0,22.804,22.8252,22.5647,22.5647,53400.0
2005-03-11 14:00:00,32.05,32.18,32.0,32.04,64400.0,22.5577,22.6492,22.5225,22.5507,64400.0
2005-03-11 14:30:00,32.02,32.08,31.84,31.92,33800.0,22.5366,22.5788,22.4099,22.4662,33800.0
2005-03-11 15:00:00,31.89,32.06,31.85,32.05,32000.0,22.4451,22.5647,22.4169,22.5577,32000.0
2005-03-11 15:30:00,32.07,32.18,32.01,32.13,56800.0,22.5718,22.6492,22.5295,22.614,56800.0
2005-03-14 09:30:00,32.31,32.31,31.05,31.11,91600.0,22.7407,22.7407,21.8539,21.8961,91600.0
2005-03-14 10:00:00,31.03,31.28,31.03,31.25,167600.0,21.8398,22.0158,21.8398,21.9946,167600.0
2005-03-14 10:30:00,31.25,31.32,31.15,31.25,28800.0,21.9946,22.0439,21.9243,21.9946,28800.0
2005-03-14 11:00:00,31.23,31.33,31.22,31.24,33400.0,21.9806,22.0509,21.9735,21.9876,33400.0
2005-03-14 11:30:00,31.25,31.34,31.17,31.34,31000.0,21.9946,22.058,21.9383,22.058,31000.0
2005-03-14 12:00:00,31.34,31.35,31.27,31.27,23200.0,22.058,22.065,22.0087,22.0087,23200.0
2005-03-14 12:30:00,31.25,31.29,31.24,31.28,33400.0,21.9946,22.0228,21.9876,22.0158,33400.0
2005-03-14 13:00:00,31.29,31.34,31.24,31.27,22200.0,22.0228,22.058,21.9876,22.0087,22200.0
2005-03-14 13:30:00,31.27,31.27,31.18,31.21,61000.0,22.0087,22.0087,21.9454,21.9665,61000.0
2005-03-14 14:00:00,31.23,31.61,31.23,31.59,34400.0,21.9806,22.248,21.9806,22.2339,34400.0
2005-03-14 14:30:00,31.59,31.72,31.55,31.59,34800.0,22.2339,22.3254,22.2058,22.2339,34800.0
2005-03-14 15:00:00,31.58,31.66,31.39,31.54,45400.0,22.2269,22.2832,22.0932,22.1987,45400.0
2005-03-14 15:30:00,31.55,31.72,31.55,31.63,60800.0,22.2058,22.3254,22.2058,22.2621,60800.0
2005-03-15 09:30:00,31.85,32.24,31.67,32.23,60800.0,22.4169,22.6914,22.2902,22.6844,60800.0
2005-03-15 10:00:00,32.22,32.23,32.0,32.21,24200.0,22.6774,22.6844,22.5225,22.6703,24200.0
2005-03-15 10:30:00,32.21,32.35,32.09,32.3,26200.0,22.6703,22.7688,22.5859,22.7337,26200.0
2005-03-15 11:00:00,32.29,32.48,32.18,32.4,52800.0,22.7266,22.8603,22.6492,22.804,52800.0
2005-03-15 11:30:00,32.37,32.38,32.21,32.32,23600.0,22.7829,22.79,22.6703,22.7477,23600.0
2005-03-15 12:00:00,32.27,32.34,32.16,32.31,20600.0,22.7125,22.7618,22.6351,22.7407,20600.0
2005-03-15 12:30:00,32.31,32.32,32.13,32.13,19000.0,22.7407,22.7477,22.614,22.614,19000.0
2005-03-15 13:00:00,32.12,32.18,32.02,32.05,26600.0,22.607,22.6492,22.5366,22.5577,26600.0
2005-03-15 13:30:00,32.04,32.07,31.84,31.91,14200.0,22.5507,22.5718,22.4099,22.4592,14200.0
2005-03-15 14:00:00,31.93,31.98,31.78,31.85,22000.0,22.4732,22.5084,22.3677,22.4169,22000.0
2005-03-15 14:30:00,31.81,31.93,31.74,31.84,33000.0,22.3888,22.4732,22.3395,22.4099,33000.0
2005-03-15 15:00:00,31.84,32.03,31.81,31.84,23400.0,22.4099,22.5436,22.3888,22.4099,23400.0
2005-03-15 15:30:00,31.83,31.84,31.7,31.73,31200.0,22.4029,22.4099,22.3114,22.3325,31200.0
2005-03-16 09:30:00,31.78,31.79,31.25,31.26,42600.0,22.3677,22.3747,21.9946,22.0017,42600.0
2005-03-16 10:00:00,31.25,31.55,31.03,31.13,118600.0,21.9946,22.2058,21.8398,21.9102,118600.0
2005-03-16 10:30:00,31.13,31.45,31.08,31.29,72400.0,21.9102,22.1354,21.875,22.0228,72400.0
2005-03-16 11:00:00,31.29,31.29,31.18,31.21,48400.0,22.0228,22.0228,21.9454,21.9665,48400.0
2005-03-16 11:30:00,31.21,31.3,31.21,31.28,25200.0,21.9665,22.0298,21.9665,22.0158,25200.0
2005-03-16 12:00:00,31.25,31.34,31.24,31.25,41400.0,21.9946,22.058,21.9876,21.9946,41400.0
2005-03-16 12:30:00,31.25,31.28,31.08,31.16,61200.0,21.9946,22.0158,21.875,21.9313,61200.0
2005-03-16 13:00:00,31.16,31.32,31.13,31.18,47400.0,21.9313,22.0439,21.9102,21.9454,47400.0
2005-03-16 13:30:00,31.18,31.34,31.1,31.18,48800.0,21.9454,22.058,21.8891,21.9454,48800.0
2005-03-16 14:00:00,31.12,31.23,31.0,31.13,59800.0,21.9031,21.9806,21.8187,21.9102,59800.0
2005-03-16 14:30:00,31.07,31.15,31.06,31.06,36600.0,21.8679,21.9243,21.8609,21.8609,36600.0
2005-03-16 15:00:00,31.06,31.15,30.98,31.15,57400.0,21.8609,21.9243,21.8046,21.9243,57400.0
2005-03-16 15:30:00,31.15,31.27,31.1,31.27,74800.0,21.9243,22.0087,21.8891,22.0087,74800.0
2005-03-17 09:30:00,31.27,31.27,30.87,31.09,69600.0,22.0087,22.0087,21.7272,21.882,69600.0
2005-03-17 10:00:00,31.06,31.5,31.05,31.5,70400.0,21.8609,22.1706,21.8539,22.1706,70400.0
2005-03-17 10:30:00,31.5,31.75,31.35,31.71,64000.0,22.1706,22.3466,22.065,22.3184,64000.0
2005-03-17 11:00:00,31.74,31.74,31.53,31.54,26200.0,22.3395,22.3395,22.1917,22.1987,26200.0
2005-03-17 11:30:00,31.56,31.66,31.55,31.63,16800.0,22.2128,22.2832,22.2058,22.2621,16800.0
2005-03-17 12:00:00,31.6,31.7,31.53,31.68,18600.0,22.241,22.3114,22.1917,22.2973,18600.0
2005-03-17 12:30:00,31.69,31.81,31.61,31.61,34000.0,22.3043,22.3888,22.248,22.248,34000.0
2005-03-17 13:00:00,31.57,31.58,31.48,31.52,25200.0,22.2199,22.2269,22.1565,22.1847,25200.0
2005-03-17 13:30:00,31.52,31.53,31.43,31.45,22800.0,22.1847,22.1917,22.1213,22.1354,22800.0
2005-03-17 14:00:00,31.45,31.6,31.33,31.56,35200.0,22.1354,22.241,22.0509,22.2128,35200.0
2005-03-17 14:30:00,31.54,31.57,31.49,31.49,23200.0,22.1987,22.2199,22.1636,22.1636,23200.0
2005-03-17 15:00:00,31.48,31.82,31.47,31.65,44000.0,22.1565,22.3958,22.1495,22.2762,44000.0
2005-03-17 15:30:00,31.6,31.74,31.42,31.65,51800.0,22.241,22.3395,22.1143,22.2762,51800.0
2005-03-18 09:30:00,31.67,31.67,31.33,31.44,167200.0,22.2902,22.2902,22.0509,22.1284,167200.0
2005-03-18 10:00:00,31.41,31.55,31.38,31.42,31000.0,22.1073,22.2058,22.0861,22.1143,31000.0
2005-03-18 10:30:00,31.42,31.5,31.38,31.43,43600.0,22.1143,22.1706,22.0861,22.1213,43600.0
2005-03-18 11:00:00,31.42,31.53,31.25,31.38,46200.0,22.1143,22.1917,21.9946,22.0861,46200.0
2005-03-18 11:30:00,31.4,31.41,31.3,31.3,11800.0,22.1002,22.1073,22.0298,22.0298,11800.0
2005-03-18 12:00:00,31.3,31.39,31.26,31.39,16000.0,22.0298,22.0932,22.0017,22.0932,16000.0
2005-03-18 12:30:00,31.36,31.44,31.3,31.42,50400.0,22.0721,22.1284,22.0298,22.1143,50400.0
2005-03-18 13:00:00,31.42,31.45,31.17,31.3,44200.0,22.1143,22.1354,21.9383,22.0298,44200.0
2005-03-18 13:30:00,31.31,31.35,31.2,31.3,81600.0,22.0369,22.065,21.9594,22.0298,81600.0
2005-03-18 14:00:00,31.32,31.37,31.22,31.34,113200.0,22.0439,22.0791,21.9735,22.058,113200.0
2005-03-18 14:30:00,31.34,31.38,31.23,31.31,73800.0,22.058,22.0861,21.9806,22.0369,73800.0
2005-03-18 15:00:00,31.33,31.33,31.21,31.23,98400.0,22.0509,22.0509,21.9665,21.9806,98400.0
2005-03-18 15:30:00,31.2,31.3,31.14,31.25,129000.0,21.9594,22.0298,21.9172,21.9946,129000.0
2005-03-21 09:30:00,31.38,31.48,31.14,31.18,91400.0,22.0861,22.1565,21.9172,21.9454,91400.0
2005-03-21 10:00:00,31.11,31.11,30.79,30.89,49000.0,21.8961,21.8961,21.6709,21.7413,49000.0
2005-03-21 10:30:00,30.81,30.84,30.48,30.65,106200.0,21.685,21.7061,21.4527,21.5723,106200.0
2005-03-21 11:00:00,30.65,30.68,30.39,30.45,64600.0,21.5723,21.5935,21.3893,21.4316,64600.0
2005-03-21 11:30:00,30.4,30.63,30.4,30.58,62600.0,21.3964,21.5583,21.3964,21.5231,62600.0
2005-03-21 12:00:00,30.59,30.64,30.49,30.6,48200.0,21.5301,21.5653,21.4597,21.5371,48200.0
2005-03-21 12:30:00,30.6,30.7,30.51,30.53,52400.0,21.5371,21.6075,21.4738,21.4879,52400.0
2005-03-21 13:00:00,30.46,30.52,30.43,30.5,26200.0,21.4386,21.4808,21.4175,21.4668,26200.0
2005-03-21 13:30:00,30.5,30.72,30.49,30.64,53600.0,21.4668,21.6216,21.4597,21.5653,53600.0
2005-03-21 14:00:00,30.61,30.61,30.47,30.47,27200.0,21.5442,21.5442,21.4457,21.4457,27200.0
2005-03-21 14:30:00,30.5,30.65,30.49,30.58,52800.0,21.4668,21.5723,21.4597,21.5231,52800.0
2005-03-21 15:00:00,30.57,30.7,30.48,30.68,101400.0,21.516,21.6075,21.4527,21.5935,101400.0
2005-03-21 15:30:00,30.68,30.72,30.5,30.55,102600.0,21.5935,21.6216,21.4668,21.502,102600.0
2005-03-22 09:30:00,30.68,31.09,30.42,30.98,202200.0,21.5935,21.882,21.4105,21.8046,202200.0
2005-03-22 10:00:00,30.98,31.27,30.95,31.0,212800.0,21.8046,22.0087,21.7835,21.8187,212800.0
2005-03-22 10:30:00,31.0,31.15,31.0,31.11,84400.0,21.8187,21.9243,21.8187,21.8961,84400.0
2005-03-22 11:00:00,31.1,31.19,31.07,31.13,69600.0,21.8891,21.9524,21.8679,21.9102,69600.0
2005-03-22 11:30:00,31.14,31.25,31.05,31.13,51800.0,21.9172,21.9946,21.8539,21.9102,51800.0
2005-03-22 12:00:00,31.12,31.32,31.1,31.28,73000.0,21.9031,22.0439,21.8891,22.0158,73000.0
2005-03-22 12:30:00,31.28,31.38,31.16,31.38,60000.0,22.0158,22.0861,21.9313,22.0861,60000.0
2005-03-22 13:00:00,31.37,31.69,31.28,31.63,68800.0,22.0791,22.3043,22.0158,22.2621,68800.0
2005-03-22 13:30:00,31.6,31.76,31.53,31.74,65000.0,22.241,22.3536,22.1917,22.3395,65000.0
2005-03-22 14:00:00,31.74,31.89,31.61,31.65,101000.0,22.3395,22.4451,22.248,22.2762,101000.0
2005-03-22 14:30:00,31.65,31.81,31.13,31.36,73000.0,22.2762,22.3888,21.9102,22.0721,73000.0
2005-03-22 15:00:00,31.38,31.4,30.78,31.05,71200.0,22.0861,22.1002,21.6638,21.8539,71200.0
2005-03-22 15:30:00,31.05,31.11,30.84,30.88,74400.0,21.8539,21.8961,21.7061,21.7342,74400.0
2005-03-23 09:30:00,30.93,30.93,30.23,30.31,66800.0,21.7694,21.7694,21.2767,21.333,66800.0
2005-03-23 10:00:00,30.25,30.63,30.21,30.25,102000.0,21.2908,21.5583,21.2627,21.2908,102000.0
2005-03-23 10:30:00,30.28,30.34,29.82,30.05,96400.0,21.3119,21.3542,20.9882,21.15,96400.0
2005-03-23 11:00:00,30.12,30.12,29.89,29.92,39000.0,21.1993,21.1993,21.0374,21.0585,39000.0
2005-03-23 11:30:00,29.94,29.97,29.0,29.49,125400.0,21.0726,21.0937,20.411,20.7559,125400.0
2005-03-23 12:00:00,29.5,29.68,29.5,29.52,58400.0,20.7629,20.8896,20.7629,20.777,58400.0
2005-03-23 12:30:00,29.52,29.79,29.51,29.79,37200.0,20.777,20.967,20.77,20.967,37200.0
2005-03-23 13:00:00,29.81,29.9,29.77,29.85,33400.0,20.9811,21.0445,20.953,21.0093,33400.0
2005-03-23 13:30:00,29.83,30.0,29.77,29.95,20400.0,20.9952,21.1149,20.953,21.0797,20400.0
2005-03-23 14:00:00,29.95,30.1,29.85,29.85,27200.0,21.0797,21.1852,21.0093,21.0093,27200.0
2005-03-23 14:30:00,29.83,29.89,29.61,29.84,41000.0,20.9952,21.0374,20.8404,21.0022,41000.0
2005-03-23 15:00:00,29.82,29.91,29.57,29.78,49600.0,20.9882,21.0515,20.8122,20.96,49600.0
2005-03-23 15:30:00,29.78,29.86,29.68,29.77,68600.0,20.96,21.0163,20.8896,20.953,68600.0
2005-03-24 09:30:00,30.0,30.43,30.0,30.43,60200.0,21.1149,21.4175,21.1149,21.4175,60200.0
2005-03-24 10:00:00,30.43,30.5,30.27,30.29,38800.0,21.4175,21.4668,21.3049,21.319,38800.0
2005-03-24 10:30:00,30.3,30.37,30.11,30.24,24400.0,21.326,21.3753,21.1923,21.2838,24400.0
2005-03-24 11:00:00,30.24,30.24,30.0,30.09,18000.0,21.2838,21.2838,21.1149,21.1782,18000.0
2005-03-24 11:30:00,30.07,30.15,29.97,30.15,13200.0,21.1641,21.2204,21.0937,21.2204,13200.0
2005-03-24 12:00:00,30.18,30.18,30.06,30.1,12200.0,21.2415,21.2415,21.1571,21.1852,12200.0
2005-03-24 12:30:00,30.09,30.27,30.09,30.19,24400.0,21.1782,21.3049,21.1782,21.2486,24400.0
2005-03-24 13:00:00,30.28,30.28,30.22,30.24,9800.0,21.3119,21.3119,21.2697,21.2838,9800.0
2005-03-24 13:30:00,30.32,30.35,30.24,30.27,10400.0,21.3401,21.3612,21.2838,21.3049,10400.0
2005-03-24 14:00:00,30.27,30.37,30.2,30.21,9400.0,21.3049,21.3753,21.2556,21.2627,9400.0
2005-03-24 14:30:00,30.24,30.31,30.22,30.25,16200.0,21.2838,21.333,21.2697,21.2908,16200.0
2005-03-24 15:00:00,30.25,30.3,30.06,30.24,30800.0,21.2908,21.326,21.1571,21.2838,30800.0
2005-03-24 15:30:00,30.23,30.24,30.04,30.06,39400.0,21.2767,21.2838,21.143,21.1571,39400.0
2005-03-28 09:30:00,30.06,30.2,29.75,29.77,24800.0,21.1571,21.2556,20.9389,20.953,24800.0
2005-03-28 10:00:00,29.76,29.9,29.38,29.38,30200.0,20.9459,21.0445,20.6785,20.6785,30200.0
2005-03-28 10:30:00,29.43,29.75,29.43,29.53,33400.0,20.7137,20.9389,20.7137,20.7841,33400.0
2005-03-28 11:00:00,29.48,29.48,29.18,29.43,42000.0,20.7489,20.7489,20.5377,20.7137,42000.0
2005-03-28 11:30:00,29.4,29.64,29.4,29.64,54400.0,20.6926,20.8615,20.6926,20.8615,54400.0
2005-03-28 12:00:00,29.63,29.7,29.48,29.5,50800.0,20.8544,20.9037,20.7489,20.7629,50800.0
2005-03-28 12:30:00,29.5,29.55,29.46,29.54,14200.0,20.7629,20.7981,20.7348,20.7911,14200.0
2005-03-28 13:00:00,29.52,29.59,29.43,29.53,23400.0,20.777,20.8263,20.7137,20.7841,23400.0
2005-03-28 13:30:00,29.5,29.55,29.5,29.55,13200.0,20.7629,20.7981,20.7629,20.7981,13200.0
2005-03-28 14:00:00,29.55,29.63,29.47,29.61,24600.0,20.7981,20.8544,20.7418,20.8404,24600.0
2005-03-28 14:30:00,29.64,29.74,29.62,29.66,15400.0,20.8615,20.9319,20.8474,20.8756,15400.0
2005-03-28 15:00:00,29.65,29.69,29.54,29.64,40400.0,20.8685,20.8967,20.7911,20.8615,40400.0
2005-03-28 15:30:00,29.64,29.69,29.55,29.57,68400.0,20.8615,20.8967,20.7981,20.8122,68400.0
2005-03-29 09:30:00,29.63,29.75,29.33,29.5,54400.0,20.8544,20.9389,20.6433,20.7629,54400.0
2005-03-29 10:00:00,29.5,29.86,29.5,29.82,28800.0,20.7629,21.0163,20.7629,20.9882,28800.0
2005-03-29 10:30:00,29.81,30.04,29.7,29.75,50200.0,20.9811,21.143,20.9037,20.9389,50200.0
2005-03-29 11:00:00,29.73,29.75,29.6,29.6,29200.0,20.9248,20.9389,20.8333,20.8333,29200.0
2005-03-29 11:30:00,29.57,29.57,29.17,29.18,61000.0,20.8122,20.8122,20.5307,20.5377,61000.0
2005-03-29 12:00:00,29.18,29.38,29.05,29.06,31400.0,20.5377,20.6785,20.4462,20.4533,31400.0
2005-03-29 12:30:00,29.05,29.05,28.72,28.73,57200.0,20.4462,20.4462,20.214,20.221,57200.0
2005-03-29 13:00:00,28.73,28.84,28.34,28.54,52200.0,20.221,20.2984,19.9465,20.0873,52200.0
2005-03-29 13:30:00,28.53,28.73,28.48,28.48,34400.0,20.0802,20.221,20.045,20.045,34400.0
2005-03-29 14:00:00,28.49,28.57,28.28,28.38,54400.0,20.0521,20.1084,19.9043,19.9747,54400.0
2005-03-29 14:30:00,28.37,28.45,28.17,28.45,66000.0,19.9676,20.0239,19.8268,20.0239,66000.0
2005-03-29 15:00:00,28.45,28.5,28.26,28.3,81000.0,20.0239,20.0591,19.8902,19.9183,81000.0
2005-03-29 15:30:00,28.32,28.46,28.32,28.41,168600.0,19.9324,20.031,19.9324,19.9958,168600.0
2005-03-30 09:30:00,28.43,28.95,28.43,28.45,53000.0,20.0098,20.3758,20.0098,20.0239,53000.0
2005-03-30 10:00:00,28.43,28.68,28.35,28.65,53600.0,20.0098,20.1858,19.9535,20.1647,53600.0
2005-03-30 10:30:00,28.55,28.7,28.43,28.65,27000.0,20.0943,20.1999,20.0098,20.1647,27000.0
2005-03-30 11:00:00,28.64,28.64,28.31,28.37,25800.0,20.1576,20.1576,19.9254,19.9676,25800.0
2005-03-30 11:30:00,28.36,28.66,28.36,28.51,40400.0,19.9606,20.1717,19.9606,20.0661,40400.0
2005-03-30 12:00:00,28.46,28.88,28.46,28.88,26800.0,20.031,20.3266,20.031,20.3266,26800.0
2005-03-30 12:30:00,28.89,28.94,28.81,28.83,41000.0,20.3336,20.3688,20.2773,20.2914,41000.0
2005-03-30 13:00:00,28.83,28.86,28.76,28.85,30400.0,20.2914,20.3125,20.2421,20.3054,30400.0
2005-03-30 13:30:00,28.86,28.93,28.65,28.86,37200.0,20.3125,20.3618,20.1647,20.3125,37200.0
2005-03-30 14:00:00,28.8,28.9,28.79,28.83,45600.0,20.2703,20.3406,20.2632,20.2914,45600.0
2005-03-30 14:30:00,28.83,28.9,28.82,28.89,45000.0,20.2914,20.3406,20.2843,20.3336,45000.0
2005-03-30 15:00:00,28.86,29.0,28.84,28.93,68800.0,20.3125,20.411,20.2984,20.3618,68800.0
2005-03-30 15:30:00,28.94,29.3,28.94,29.23,115800.0,20.3688,20.6222,20.3688,20.5729,115800.0
2005-03-31 09:30:00,29.8,30.03,29.59,29.75,56400.0,20.9741,21.136,20.8263,20.9389,56400.0
2005-03-31 10:00:00,29.8,29.8,29.43,29.68,33200.0,20.9741,20.9741,20.7137,20.8896,33200.0
2005-03-31 10:30:00,29.67,29.78,29.65,29.75,21600.0,20.8826,20.96,20.8685,20.9389,21600.0
2005-03-31 11:00:00,29.75,29.93,29.75,29.93,24000.0,20.9389,21.0656,20.9389,21.0656,24000.0
2005-03-31 11:30:00,29.93,29.95,29.65,29.73,35800.0,21.0656,21.0797,20.8685,20.9248,35800.0
2005-03-31 12:00:00,29.74,29.8,29.46,29.66,32800.0,20.9319,20.9741,20.7348,20.8756,32800.0
2005-03-31 12:30:00,29.66,29.69,29.52,29.67,40000.0,20.8756,20.8967,20.777,20.8826,40000.0
2005-03-31 13:00:00,29.62,29.68,29.48,29.6,37200.0,20.8474,20.8896,20.7489,20.8333,37200.0
2005-03-31 13:30:00,29.62,29.64,29.43,29.62,36000.0,20.8474,20.8615,20.7137,20.8474,36000.0
2005-03-31 14:00:00,29.59,29.68,29.35,29.68,28400.0,20.8263,20.8896,20.6574,20.8896,28400.0
2005-03-31 14:30:00,29.68,29.96,29.68,29.86,39200.0,20.8896,21.0867,20.8896,21.0163,39200.0
2005-03-31 15:00:00,29.91,30.0,29.83,29.91,47800.0,21.0515,21.1149,20.9952,21.0515,47800.0
2005-03-31 15:30:00,29.92,29.92,29.64,29.72,110400.0,21.0585,21.0585,20.8615,20.9178,110400.0
2005-04-01 09:30:00,29.95,30.14,29.87,29.87,61600.0,21.0797,21.2134,21.0234,21.0234,61600.0
2005-04-01 10:00:00,29.87,30.01,29.5,29.51,47600.0,21.0234,21.1219,20.7629,20.77,47600.0
2005-04-01 10:30:00,29.5,29.86,29.42,29.73,59800.0,20.7629,21.0163,20.7066,20.9248,59800.0
2005-04-01 11:00:00,29.74,30.08,29.7,30.07,32200.0,20.9319,21.1712,20.9037,21.1641,32200.0
2005-04-01 11:30:00,30.09,30.38,30.07,30.34,56200.0,21.1782,21.3823,21.1641,21.3542,56200.0
2005-04-01 12:00:00,30.31,30.33,30.1,30.11,26000.0,21.333,21.3471,21.1852,21.1923,26000.0
2005-04-01 12:30:00,30.11,30.23,30.08,30.08,23600.0,21.1923,21.2767,21.1712,21.1712,23600.0
2005-04-01 13:00:00,30.08,30.33,30.06,30.25,49000.0,21.1712,21.3471,21.1571,21.2908,49000.0
2005-04-01 13:30:00,30.26,30.36,30.09,30.24,43000.0,21.2978,21.3682,21.1782,21.2838,43000.0
2005-04-01 14:00:00,30.25,30.5,30.25,30.29,45600.0,21.2908,21.4668,21.2908,21.319,45600.0
2005-04-01 14:30:00,30.29,30.46,30.21,30.28,51000.0,21.319,21.4386,21.2627,21.3119,51000.0
2005-04-01 15:00:00,30.27,30.5,30.18,30.23,70200.0,21.3049,21.4668,21.2415,21.2767,70200.0
2005-04-01 15:30:00,30.23,30.56,30.22,30.4,73200.0,21.2767,21.509,21.2697,21.3964,73200.0
2005-04-04 09:30:00,30.17,30.23,29.63,29.9,80200.0,21.2345,21.2767,20.8544,21.0445,80200.0
2005-04-04 10:00:00,29.9,29.91,29.43,29.48,66400.0,21.0445,21.0515,20.7137,20.7489,66400.0
2005-04-04 10:30:00,29.53,29.79,29.52,29.78,37600.0,20.7841,20.967,20.777,20.96,37600.0
2005-04-04 11:00:00,29.77,30.1,29.77,29.89,43000.0,20.953,21.1852,20.953,21.0374,43000.0
2005-04-04 11:30:00,29.82,30.03,29.78,30.0,40400.0,20.9882,21.136,20.96,21.1149,40400.0
2005-04-04 12:00:00,30.0,30.07,29.93,30.04,46400.0,21.1149,21.1641,21.0656,21.143,46400.0
2005-04-04 12:30:00,30.03,30.05,29.83,29.9,32600.0,21.136,21.15,20.9952,21.0445,32600.0
2005-04-04 13:00:00,29.9,29.98,29.79,29.94,40000.0,21.0445,21.1008,20.967,21.0726,40000.0
2005-04-04 13:30:00,29.94,30.05,29.91,30.04,38400.0,21.0726,21.15,21.0515,21.143,38400.0
2005-04-04 14:00:00,30.04,30.15,29.9,30.04,32400.0,21.143,21.2204,21.0445,21.143,32400.0
2005-04-04 14:30:00,30.04,30.14,29.99,30.14,27200.0,21.143,21.2134,21.1078,21.2134,27200.0
2005-04-04 15:00:00,30.14,30.24,30.07,30.21,39400.0,21.2134,21.2838,21.1641,21.2627,39400.0
2005-04-04 15:30:00,30.18,30.25,30.1,30.2,55400.0,21.2415,21.2908,21.1852,21.2556,55400.0
2005-04-05 09:30:00,30.45,30.85,30.44,30.71,104000.0,21.4316,21.7131,21.4245,21.6146,104000.0
2005-04-05 10:00:00,30.7,30.76,30.5,30.61,87800.0,21.6075,21.6498,21.4668,21.5442,87800.0
2005-04-05 10:30:00,30.68,30.74,30.6,30.62,40600.0,21.5935,21.6357,21.5371,21.5512,40600.0
2005-04-05 11:00:00,30.62,30.76,30.57,30.58,25600.0,21.5512,21.6498,21.516,21.5231,25600.0
2005-04-05 11:30:00,30.57,30.68,30.5,30.57,22800.0,21.516,21.5935,21.4668,21.516,22800.0
2005-04-05 12:00:00,30.54,30.59,30.52,30.58,14200.0,21.4949,21.5301,21.4808,21.5231,14200.0
2005-04-05 12:30:00,30.56,30.74,30.56,30.7,22200.0,21.509,21.6357,21.509,21.6075,22200.0
2005-04-05 13:00:00,30.65,30.75,30.61,30.67,18800.0,21.5723,21.6427,21.5442,21.5864,18800.0
2005-04-05 13:30:00,30.66,30.78,30.55,30.73,19600.0,21.5794,21.6638,21.502,21.6286,19600.0
2005-04-05 14:00:00,30.73,30.8,30.57,30.61,53800.0,21.6286,21.6779,21.516,21.5442,53800.0
2005-04-05 14:30:00,30.61,30.68,30.58,30.63,19000.0,21.5442,21.5935,21.5231,21.5583,19000.0
2005-04-05 15:00:00,30.6,30.72,30.54,30.57,54800.0,21.5371,21.6216,21.4949,21.516,54800.0
2005-04-05 15:30:00,30.55,30.68,30.55,30.64,78200.0,21.502,21.5935,21.502,21.5653,78200.0
2005-04-06 09:30:00,30.34,31.08,30.17,30.83,100600.0,21.3542,21.875,21.2345,21.699,100600.0
2005-04-06 10:00:00,30.8,31.04,30.67,30.68,65600.0,21.6779,21.8468,21.5864,21.5935,65600.0
2005-04-06 10:30:00,30.77,30.85,30.6,30.83,59800.0,21.6568,21.7131,21.5371,21.699,59800.0
2005-04-06 11:00:00,30.83,31.03,30.81,31.02,44600.0,21.699,21.8398,21.685,21.8328,44600.0
2005-04-06 11:30:00,31.01,31.22,30.99,31.16,67600.0,21.8257,21.9735,21.8116,21.9313,67600.0
2005-04-06 12:00:00,31.13,31.21,31.12,31.21,32000.0,21.9102,21.9665,21.9031,21.9665,32000.0
2005-04-06 12:30:00,31.25,31.29,31.2,31.25,23000.0,21.9946,22.0228,21.9594,21.9946,23000.0
2005-04-06 13:00:00,31.24,31.4,31.23,31.25,30400.0,21.9876,22.1002,21.9806,21.9946,30400.0
2005-04-06 13:30:00,31.29,31.35,31.05,31.05,31800.0,22.0228,22.065,21.8539,21.8539,31800.0
2005-04-06 14:00:00,31.05,31.29,31.01,31.29,30800.0,21.8539,22.0228,21.8257,22.0228,30800.0
2005-04-06 14:30:00,31.28,31.28,31.11,31.11,38200.0,22.0158,22.0158,21.8961,21.8961,38200.0
2005-04-06 15:00:00,31.09,31.24,31.03,31.08,84800.0,21.882,21.9876,21.8398,21.875,84800.0
2005-04-06 15:30:00,31.08,31.11,30.95,31.02,82000.0,21.875,21.8961,21.7835,21.8328,82000.0
2005-04-07 09:30:00,30.97,31.15,30.86,31.05,53200.0,21.7976,21.9243,21.7201,21.8539,53200.0
2005-04-07 10:00:00,31.06,31.09,31.0,31.09,18800.0,21.8609,21.882,21.8187,21.882,18800.0
2005-04-07 10:30:00,31.09,31.24,31.09,31.09,24200.0,21.882,21.9876,21.882,21.882,24200.0
2005-04-07 11:00:00,31.09,31.33,31.08,31.33,25800.0,21.882,22.0509,21.875,22.0509,25800.0
2005-04-07 11:30:00,31.28,31.43,31.25,31.38,23400.0,22.0158,22.1213,21.9946,22.0861,23400.0
2005-04-07 12:00:00,31.38,31.63,31.36,31.63,25600.0,22.0861,22.2621,22.0721,22.2621,25600.0
2005-04-07 12:30:00,31.63,31.73,31.43,31.52,68600.0,22.2621,22.3325,22.1213,22.1847,68600.0
2005-04-07 13:00:00,31.53,31.53,31.34,31.34,38800.0,22.1917,22.1917,22.058,22.058,38800.0
2005-04-07 13:30:00,31.34,31.41,31.25,31.39,40000.0,22.058,22.1073,21.9946,22.0932,40000.0
2005-04-07 14:00:00,31.38,31.53,31.36,31.38,23400.0,22.0861,22.1917,22.0721,22.0861,23400.0
2005-04-07 14:30:00,31.35,31.57,31.35,31.57,41000.0,22.065,22.2199,22.065,22.2199,41000.0
2005-04-07 15:00:00,31.57,31.65,31.49,31.63,42200.0,22.2199,22.2762,22.1636,22.2621,42200.0
2005-04-07 15:30:00,31.63,31.63,31.48,31.54,41400.0,22.2621,22.2621,22.1565,22.1987,41400.0
2005-04-08 09:30:00,31.54,31.54,31.24,31.26,143200.0,22.1987,22.1987,21.9876,22.0017,143200.0
2005-04-08 10:00:00,31.26,31.41,31.2,31.21,51800.0,22.0017,22.1073,21.9594,21.9665,51800.0
2005-04-08 10:30:00,31.2,31.3,31.06,31.26,47600.0,21.9594,22.0298,21.8609,22.0017,47600.0
2005-04-08 11:00:00,31.26,31.26,31.07,31.18,34600.0,22.0017,22.0017,21.8679,21.9454,34600.0
2005-04-08 11:30:00,31.13,31.18,31.06,31.08,32800.0,21.9102,21.9454,21.8609,21.875,32800.0
2005-04-08 12:00:00,31.07,31.14,31.0,31.02,29600.0,21.8679,21.9172,21.8187,21.8328,29600.0
2005-04-08 12:30:00,31.02,31.12,30.98,31.07,13800.0,21.8328,21.9031,21.8046,21.8679,13800.0
2005-04-08 13:00:00,31.07,31.17,31.05,31.07,17400.0,21.8679,21.9383,21.8539,21.8679,17400.0
2005-04-08 13:30:00,31.06,31.18,31.04,31.09,21000.0,21.8609,21.9454,21.8468,21.882,21000.0
2005-04-08 14:00:00,31.08,31.08,30.9,30.92,41200.0,21.875,21.875,21.7483,21.7624,41200.0
2005-04-08 14:30:00,30.92,31.0,30.9,30.92,39800.0,21.7624,21.8187,21.7483,21.7624,39800.0
2005-04-08 15:00:00,30.92,30.96,30.8,30.81,46600.0,21.7624,21.7905,21.6779,21.685,46600.0
2005-04-08 15:30:00,30.81,30.81,30.72,30.77,78400.0,21.685,21.685,21.6216,21.6568,78400.0
2005-04-11 09:30:00,30.84,30.84,30.4,30.46,46800.0,21.7061,21.7061,21.3964,21.4386,46800.0
2005-04-11 10:00:00,30.47,30.67,30.35,30.35,65000.0,21.4457,21.5864,21.3612,21.3612,65000.0
2005-04-11 10:30:00,30.36,30.45,30.27,30.32,41600.0,21.3682,21.4316,21.3049,21.3401,41600.0
2005-04-11 11:00:00,30.32,30.52,30.32,30.46,18400.0,21.3401,21.4808,21.3401,21.4386,18400.0
2005-04-11 11:30:00,30.47,30.47,30.38,30.45,13600.0,21.4457,21.4457,21.3823,21.4316,13600.0
2005-04-11 12:00:00,30.45,30.64,30.45,30.57,14200.0,21.4316,21.5653,21.4316,21.516,14200.0
2005-04-11 12:30:00,30.6,30.65,30.6,30.61,12800.0,21.5371,21.5723,21.5371,21.5442,12800.0
2005-04-11 13:00:00,30.61,30.67,30.55,30.58,18400.0,21.5442,21.5864,21.502,21.5231,18400.0
2005-04-11 13:30:00,30.61,30.68,30.58,30.58,10200.0,21.5442,21.5935,21.5231,21.5231,10200.0
2005-04-11 14:00:00,30.64,30.65,30.6,30.6,14000.0,21.5653,21.5723,21.5371,21.5371,14000.0
2005-04-11 14:30:00,30.6,30.77,30.6,30.7,16000.0,21.5371,21.6568,21.5371,21.6075,16000.0
2005-04-11 15:00:00,30.7,30.7,30.58,30.61,23200.0,21.6075,21.6075,21.5231,21.5442,23200.0
2005-04-11 15:30:00,30.58,30.6,30.54,30.55,38200.0,21.5231,21.5371,21.4949,21.502,38200.0
2005-04-12 09:30:00,30.57,30.57,30.43,30.47,16000.0,21.516,21.516,21.4175,21.4457,16000.0
2005-04-12 10:00:00,30.45,30.46,30.01,30.01,26400.0,21.4316,21.4386,21.1219,21.1219,26400.0
2005-04-12 10:30:00,30.01,30.05,29.82,29.94,38600.0,21.1219,21.15,20.9882,21.0726,38600.0
2005-04-12 11:00:00,29.96,30.06,29.96,30.05,23400.0,21.0867,21.1571,21.0867,21.15,23400.0
2005-04-12 11:30:00,30.04,30.15,30.02,30.15,15600.0,21.143,21.2204,21.1289,21.2204,15600.0
2005-04-12 12:00:00,30.17,30.17,30.08,30.11,6200.0,21.2345,21.2345,21.1712,21.1923,6200.0
2005-04-12 12:30:00,30.13,30.13,30.03,30.13,19400.0,21.2064,21.2064,21.136,21.2064,19400.0
2005-04-12 13:00:00,30.06,30.06,30.02,30.03,14600.0,21.1571,21.1571,21.1289,21.136,14600.0
2005-04-12 13:30:00,30.0,30.02,29.95,30.0,36200.0,21.1149,21.1289,21.0797,21.1149,36200.0
2005-04-12 14:00:00,30.0,30.21,29.96,30.13,105400.0,21.1149,21.2627,21.0867,21.2064,105400.0
2005-04-12 14:30:00,30.16,30.5,30.08,30.48,93800.0,21.2275,21.4668,21.1712,21.4527,93800.0
2005-04-12 15:00:00,30.48,30.74,30.39,30.71,47800.0,21.4527,21.6357,21.3893,21.6146,47800.0
2005-04-12 15:30:00,30.74,30.78,30.69,30.77,46200.0,21.6357,21.6638,21.6005,21.6568,46200.0
2005-04-13 09:30:00,30.75,30.75,30.36,30.43,52800.0,21.6427,21.6427,21.3682,21.4175,52800.0
2005-04-13 10:00:00,30.45,30.49,30.15,30.18,40400.0,21.4316,21.4597,21.2204,21.2415,40400.0
2005-04-13 10:30:00,30.27,30.51,30.18,30.28,52800.0,21.3049,21.4738,21.2415,21.3119,52800.0
2005-04-13 11:00:00,30.31,30.32,30.21,30.27,78600.0,21.333,21.3401,21.2627,21.3049,78600.0
2005-04-13 11:30:00,30.29,30.43,30.29,30.35,30000.0,21.319,21.4175,21.319,21.3612,30000.0
2005-04-13 12:00:00,30.35,30.35,30.29,30.3,62400.0,21.3612,21.3612,21.319,21.326,62400.0
2005-04-13 12:30:00,30.31,30.32,30.25,30.31,50600.0,21.333,21.3401,21.2908,21.333,50600.0
2005-04-13 13:00:00,30.31,30.32,30.25,30.25,93000.0,21.333,21.3401,21.2908,21.2908,93000.0
2005-04-13 13:30:00,30.25,30.29,30.15,30.18,148000.0,21.2908,21.319,21.2204,21.2415,148000.0
2005-04-13 14:00:00,30.23,30.24,30.16,30.21,75400.0,21.2767,21.2838,21.2275,21.2627,75400.0
2005-04-13 14:30:00,30.21,30.23,30.15,30.16,77200.0,21.2627,21.2767,21.2204,21.2275,77200.0
2005-04-13 15:00:00,30.16,30.17,30.0,30.07,119400.0,21.2275,21.2345,21.1149,21.1641,119400.0
2005-04-13 15:30:00,30.07,30.3,30.05,30.3,138400.0,21.1641,21.326,21.15,21.326,138400.0
2005-04-14 09:30:00,30.08,30.08,29.5,29.55,108400.0,21.1712,21.1712,20.7629,20.7981,108400.0
2005-04-14 10:00:00,29.55,29.55,28.99,29.0,119200.0,20.7981,20.7981,20.404,20.411,119200.0
2005-04-14 10:30:00,29.0,29.06,28.8,29.04,169800.0,20.411,20.4533,20.2703,20.4392,169800.0
2005-04-14 11:00:00,29.03,29.3,28.86,28.86,105600.0,20.4321,20.6222,20.3125,20.3125,105600.0
2005-04-14 11:30:00,28.86,28.99,28.82,28.83,41600.0,20.3125,20.404,20.2843,20.2914,41600.0
2005-04-14 12:00:00,28.81,28.81,28.32,28.32,92400.0,20.2773,20.2773,19.9324,19.9324,92400.0
2005-04-14 12:30:00,28.32,28.34,27.75,27.75,152200.0,19.9324,19.9465,19.5312,19.5312,152200.0
2005-04-14 13:00:00,27.75,27.8,27.45,27.65,188400.0,19.5312,19.5664,19.3201,19.4609,188400.0
2005-04-14 13:30:00,27.65,27.98,27.41,27.58,155800.0,19.4609,19.6931,19.2919,19.4116,155800.0
2005-04-14 14:00:00,27.58,27.74,27.33,27.68,155200.0,19.4116,19.5242,19.2356,19.482,155200.0
2005-04-14 14:30:00,27.68,28.07,27.52,28.03,108000.0,19.482,19.7565,19.3694,19.7283,108000.0
2005-04-14 15:00:00,28.03,28.05,27.91,27.95,98000.0,19.7283,19.7424,19.6439,19.672,98000.0
2005-04-14 15:30:00,27.95,28.02,27.74,27.87,144000.0,19.672,19.7213,19.5242,19.6157,144000.0
2005-04-15 09:30:00,27.83,28.31,27.53,28.25,106200.0,19.5875,19.9254,19.3764,19.8832,106200.0
2005-04-15 10:00:00,28.3,28.3,27.85,28.05,68800.0,19.9183,19.9183,19.6016,19.7424,68800.0
2005-04-15 10:30:00,28.08,28.15,28.0,28.0,49600.0,19.7635,19.8128,19.7072,19.7072,49600.0
2005-04-15 11:00:00,28.03,28.03,27.9,27.9,50600.0,19.7283,19.7283,19.6368,19.6368,50600.0
2005-04-15 11:30:00,27.89,27.89,27.54,27.58,62200.0,19.6298,19.6298,19.3834,19.4116,62200.0
2005-04-15 12:00:00,27.58,27.73,27.27,27.27,100800.0,19.4116,19.5172,19.1934,19.1934,100800.0
2005-04-15 12:30:00,27.3,27.31,26.91,26.91,54800.0,19.2145,19.2216,18.94,18.94,54800.0
2005-04-15 13:00:00,26.92,27.61,26.87,27.58,56000.0,18.9471,19.4327,18.9119,19.4116,56000.0
2005-04-15 13:30:00,27.61,27.79,27.36,27.56,53800.0,19.4327,19.5594,19.2567,19.3975,53800.0
2005-04-15 14:00:00,27.56,27.7,27.43,27.53,39600.0,19.3975,19.496,19.306,19.3764,39600.0
2005-04-15 14:30:00,27.6,27.6,27.45,27.46,39200.0,19.4257,19.4257,19.3201,19.3271,39200.0
2005-04-15 15:00:00,27.52,27.6,27.38,27.39,29600.0,19.3694,19.4257,19.2708,19.2779,29600.0
2005-04-15 15:30:00,27.38,27.5,27.35,27.39,145400.0,19.2708,19.3553,19.2497,19.2779,145400.0
2005-04-18 09:30:00,27.51,27.78,27.2,27.69,96200.0,19.3623,19.5524,19.1441,19.489,96200.0
2005-04-18 10:00:00,27.69,28.21,27.69,28.04,87200.0,19.489,19.855,19.489,19.7353,87200.0
2005-04-18 10:30:00,28.04,28.16,27.59,27.86,75200.0,19.7353,19.8198,19.4186,19.6087,75200.0
2005-04-18 11:00:00,27.86,28.02,27.68,27.68,40200.0,19.6087,19.7213,19.482,19.482,40200.0
2005-04-18 11:30:00,27.64,27.68,27.44,27.57,48200.0,19.4538,19.482,19.3131,19.4045,48200.0
2005-04-18 12:00:00,27.53,27.68,27.5,27.64,24800.0,19.3764,19.482,19.3553,19.4538,24800.0
2005-04-18 12:30:00,27.64,28.3,27.64,28.29,45400.0,19.4538,19.9183,19.4538,19.9113,45400.0
2005-04-18 13:00:00,28.27,28.38,27.93,28.25,46000.0,19.8972,19.9747,19.6579,19.8832,46000.0
2005-04-18 13:30:00,28.26,28.32,28.05,28.21,36200.0,19.8902,19.9324,19.7424,19.855,36200.0
2005-04-18 14:00:00,28.21,28.32,27.99,28.01,29400.0,19.855,19.9324,19.7002,19.7142,29400.0
2005-04-18 14:30:00,28.04,28.13,27.93,28.1,35600.0,19.7353,19.7987,19.6579,19.7776,35600.0
2005-04-18 15:00:00,28.1,28.34,27.98,28.33,38000.0,19.7776,19.9465,19.6931,19.9395,38000.0
2005-04-18 15:30:00,28.35,28.42,28.18,28.38,58000.0,19.9535,20.0028,19.8339,19.9747,58000.0
2005-04-19 09:30:00,28.63,28.9,28.6,28.9,54200.0,20.1506,20.3406,20.1295,20.3406,54200.0
2005-04-19 10:00:00,28.98,29.18,28.93,29.0,62200.0,20.3969,20.5377,20.3618,20.411,62200.0
2005-04-19 10:30:00,28.94,29.21,28.91,29.08,51600.0,20.3688,20.5588,20.3477,20.4673,51600.0
2005-04-19 11:00:00,29.1,29.2,28.91,29.09,69600.0,20.4814,20.5518,20.3477,20.4744,69600.0
2005-04-19 11:30:00,29.08,29.34,28.94,29.27,65600.0,20.4673,20.6503,20.3688,20.6011,65600.0
2005-04-19 12:00:00,29.27,29.27,28.98,29.16,60200.0,20.6011,20.6011,20.3969,20.5236,60200.0
2005-04-19 12:30:00,29.18,29.29,29.0,29.2,35400.0,20.5377,20.6151,20.411,20.5518,35400.0
2005-04-19 13:00:00,29.2,29.26,29.08,29.25,26600.0,20.5518,20.594,20.4673,20.587,26600.0
2005-04-19 13:30:00,29.27,29.34,29.11,29.22,37000.0,20.6011,20.6503,20.4884,20.5659,37000.0
2005-04-19 14:00:00,29.24,29.36,29.18,29.25,54600.0,20.5799,20.6644,20.5377,20.587,54600.0
2005-04-19 14:30:00,29.23,29.4,29.21,29.31,59800.0,20.5729,20.6926,20.5588,20.6292,59800.0
2005-04-19 15:00:00,29.3,29.36,29.11,29.14,63600.0,20.6222,20.6644,20.4884,20.5096,63600.0
2005-04-19 15:30:00,29.15,29.25,29.07,29.21,87600.0,20.5166,20.587,20.4603,20.5588,87600.0
2005-04-20 09:30:00,29.24,29.24,28.67,28.67,74200.0,20.5799,20.5799,20.1788,20.1788,74200.0
2005-04-20 10:00:00,28.67,29.04,28.66,28.86,82000.0,20.1788,20.4392,20.1717,20.3125,82000.0
2005-04-20 10:30:00,28.83,28.9,28.66,28.87,59600.0,20.2914,20.3406,20.1717,20.3195,59600.0
2005-04-20 11:00:00,28.88,28.97,28.68,28.71,57800.0,20.3266,20.3899,20.1858,20.2069,57800.0
2005-04-20 11:30:00,28.7,28.86,28.62,28.72,40200.0,20.1999,20.3125,20.1436,20.214,40200.0
2005-04-20 12:00:00,28.73,28.75,28.58,28.71,46200.0,20.221,20.2351,20.1154,20.2069,46200.0
2005-04-20 12:30:00,28.74,28.85,28.62,28.66,37600.0,20.228,20.3054,20.1436,20.1717,37600.0
2005-04-20 13:00:00,28.64,28.66,28.5,28.66,36200.0,20.1576,20.1717,20.0591,20.1717,36200.0
2005-04-20 13:30:00,28.64,28.75,28.49,28.72,35200.0,20.1576,20.2351,20.0521,20.214,35200.0
2005-04-20 14:00:00,28.65,28.65,28.46,28.53,39800.0,20.1647,20.1647,20.031,20.0802,39800.0
2005-04-20 14:30:00,28.49,28.55,28.31,28.53,36800.0,20.0521,20.0943,19.9254,20.0802,36800.0
2005-04-20 15:00:00,28.54,28.55,28.3,28.41,56200.0,20.0873,20.0943,19.9183,19.9958,56200.0
2005-04-20 15:30:00,28.39,28.43,28.15,28.36,49600.0,19.9817,20.0098,19.8128,19.9606,49600.0
2005-04-21 09:30:00,29.13,29.31,29.0,29.16,75600.0,20.5025,20.6292,20.411,20.5236,75600.0
2005-04-21 10:00:00,29.09,29.14,28.5,28.56,130800.0,20.4744,20.5096,20.0591,20.1013,130800.0
2005-04-21 10:30:00,28.55,28.85,28.45,28.85,73800.0,20.0943,20.3054,20.0239,20.3054,73800.0
2005-04-21 11:00:00,28.8,28.8,28.51,28.54,46200.0,20.2703,20.2703,20.0661,20.0873,46200.0
2005-04-21 11:30:00,28.57,28.83,28.56,28.74,34200.0,20.1084,20.2914,20.1013,20.228,34200.0
2005-04-21 12:00:00,28.74,29.13,28.74,29.06,40400.0,20.228,20.5025,20.228,20.4533,40400.0
2005-04-21 12:30:00,29.08,29.15,28.88,28.98,50400.0,20.4673,20.5166,20.3266,20.3969,50400.0
2005-04-21 13:00:00,29.0,29.2,29.0,29.13,33400.0,20.411,20.5518,20.411,20.5025,33400.0
2005-04-21 13:30:00,29.13,29.5,29.13,29.29,37800.0,20.5025,20.7629,20.5025,20.6151,37800.0
2005-04-21 14:00:00,29.29,29.7,29.24,29.65,53400.0,20.6151,20.9037,20.5799,20.8685,53400.0
2005-04-21 14:30:00,29.61,29.95,29.61,29.83,81200.0,20.8404,21.0797,20.8404,20.9952,81200.0
2005-04-21 15:00:00,29.83,29.91,29.79,29.91,81600.0,20.9952,21.0515,20.967,21.0515,81600.0
2005-04-21 15:30:00,29.92,30.0,29.89,30.0,76200.0,21.0585,21.1149,21.0374,21.1149,76200.0
2005-04-22 09:30:00,29.75,30.05,29.71,30.0,72200.0,20.9389,21.15,20.9107,21.1149,72200.0
2005-04-22 10:00:00,30.0,30.43,30.0,30.15,61600.0,21.1149,21.4175,21.1149,21.2204,61600.0
2005-04-22 10:30:00,30.15,30.23,29.92,29.95,43000.0,21.2204,21.2767,21.0585,21.0797,43000.0
2005-04-22 11:00:00,29.98,30.17,29.97,30.14,21400.0,21.1008,21.2345,21.0937,21.2134,21400.0
2005-04-22 11:30:00,30.16,30.25,29.98,30.14,35600.0,21.2275,21.2908,21.1008,21.2134,35600.0
2005-04-22 12:00:00,30.11,30.16,29.95,30.16,20000.0,21.1923,21.2275,21.0797,21.2275,20000.0
2005-04-22 12:30:00,30.15,30.25,30.11,30.23,20000.0,21.2204,21.2908,21.1923,21.2767,20000.0
2005-04-22 13:00:00,30.23,30.25,30.03,30.19,18800.0,21.2767,21.2908,21.136,21.2486,18800.0
2005-04-22 13:30:00,30.19,30.19,30.03,30.04,21400.0,21.2486,21.2486,21.136,21.143,21400.0
2005-04-22 14:00:00,30.04,30.08,29.9,30.07,32200.0,21.143,21.1712,21.0445,21.1641,32200.0
2005-04-22 14:30:00,30.05,30.07,29.82,29.91,38000.0,21.15,21.1641,20.9882,21.0515,38000.0
2005-04-22 15:00:00,29.9,29.9,29.7,29.7,61600.0,21.0445,21.0445,20.9037,20.9037,61600.0
2005-04-22 15:30:00,29.72,30.0,29.58,30.0,99800.0,20.9178,21.1149,20.8192,21.1149,99800.0
2005-04-25 09:30:00,31.5,31.5,30.7,31.2,201200.0,22.1706,22.1706,21.6075,21.9594,201200.0
2005-04-25 10:00:00,31.24,31.38,31.09,31.3,96200.0,21.9876,22.0861,21.882,22.0298,96200.0
2005-04-25 10:30:00,31.29,31.3,30.93,31.05,99000.0,22.0228,22.0298,21.7694,21.8539,99000.0
2005-04-25 11:00:00,31.05,31.05,30.89,30.94,46200.0,21.8539,21.8539,21.7413,21.7765,46200.0
2005-04-25 11:30:00,30.95,30.98,30.77,30.87,40800.0,21.7835,21.8046,21.6568,21.7272,40800.0
2005-04-25 12:00:00,30.87,30.87,30.63,30.76,65800.0,21.7272,21.7272,21.5583,21.6498,65800.0
2005-04-25 12:30:00,30.77,30.9,30.7,30.76,53600.0,21.6568,21.7483,21.6075,21.6498,53600.0
2005-04-25 13:00:00,30.73,30.9,30.6,30.79,61800.0,21.6286,21.7483,21.5371,21.6709,61800.0
2005-04-25 13:30:00,30.81,30.89,30.61,30.66,48000.0,21.685,21.7413,21.5442,21.5794,48000.0
2005-04-25 14:00:00,30.64,30.93,30.59,30.86,63000.0,21.5653,21.7694,21.5301,21.7201,63000.0
2005-04-25 14:30:00,30.86,30.94,30.71,30.73,54400.0,21.7201,21.7765,21.6146,21.6286,54400.0
2005-04-25 15:00:00,30.8,30.82,30.57,30.81,87800.0,21.6779,21.692,21.516,21.685,87800.0
2005-04-25 15:30:00,30.79,31.08,30.69,30.98,81800.0,21.6709,21.875,21.6005,21.8046,81800.0
2005-04-26 09:30:00,31.11,31.14,30.48,30.48,39000.0,21.8961,21.9172,21.4527,21.4527,39000.0
2005-04-26 10:00:00,30.43,30.78,30.25,30.7,50800.0,21.4175,21.6638,21.2908,21.6075,50800.0
2005-04-26 10:30:00,30.61,30.93,30.55,30.86,31200.0,21.5442,21.7694,21.502,21.7201,31200.0
2005-04-26 11:00:00,30.85,30.85,30.47,30.47,26400.0,21.7131,21.7131,21.4457,21.4457,26400.0
2005-04-26 11:30:00,30.46,30.63,30.27,30.27,20000.0,21.4386,21.5583,21.3049,21.3049,20000.0
2005-04-26 12:00:00,30.26,30.39,30.25,30.25,13600.0,21.2978,21.3893,21.2908,21.2908,13600.0
2005-04-26 12:30:00,30.25,30.25,30.02,30.06,44200.0,21.2908,21.2908,21.1289,21.1571,44200.0
2005-04-26 13:00:00,30.06,30.06,29.65,29.67,34000.0,21.1571,21.1571,20.8685,20.8826,34000.0
2005-04-26 13:30:00,29.69,29.9,29.68,29.88,23600.0,20.8967,21.0445,20.8896,21.0304,23600.0
2005-04-26 14:00:00,29.88,29.89,29.68,29.7,38400.0,21.0304,21.0374,20.8896,20.9037,38400.0
2005-04-26 14:30:00,29.75,29.9,29.67,29.67,49200.0,20.9389,21.0445,20.8826,20.8826,49200.0
2005-04-26 15:00:00,29.67,29.9,29.67,29.8,51600.0,20.8826,21.0445,20.8826,20.9741,51600.0
2005-04-26 15:30:00,29.84,29.84,29.54,29.58,58600.0,21.0022,21.0022,20.7911,20.8192,58600.0
2005-04-27 09:30:00,29.0,29.0,28.65,28.65,114600.0,20.411,20.411,20.1647,20.1647,114600.0
2005-04-27 10:00:00,28.61,28.74,28.25,28.29,94000.0,20.1365,20.228,19.8832,19.9113,94000.0
2005-04-27 10:30:00,28.33,28.37,28.08,28.18,136800.0,19.9395,19.9676,19.7635,19.8339,136800.0
2005-04-27 11:00:00,28.18,28.2,27.6,27.84,108600.0,19.8339,19.848,19.4257,19.5946,108600.0
2005-04-27 11:30:00,27.83,27.97,27.7,27.97,91000.0,19.5875,19.6861,19.496,19.6861,91000.0
2005-04-27 12:00:00,27.97,28.04,27.83,27.86,114000.0,19.6861,19.7353,19.5875,19.6087,114000.0
2005-04-27 12:30:00,27.88,27.88,27.73,27.79,85200.0,19.6227,19.6227,19.5172,19.5594,85200.0
2005-04-27 13:00:00,27.79,28.04,27.79,27.92,94200.0,19.5594,19.7353,19.5594,19.6509,94200.0
2005-04-27 13:30:00,27.92,28.11,27.92,28.04,150400.0,19.6509,19.7846,19.6509,19.7353,150400.0
2005-04-27 14:00:00,28.0,28.03,27.82,27.96,107000.0,19.7072,19.7283,19.5805,19.679,107000.0
2005-04-27 14:30:00,27.93,28.0,27.91,28.0,67200.0,19.6579,19.7072,19.6439,19.7072,67200.0
2005-04-27 15:00:00,28.0,28.06,27.94,27.94,103400.0,19.7072,19.7494,19.665,19.665,103400.0
2005-04-27 15:30:00,27.93,28.02,27.85,27.89,126200.0,19.6579,19.7213,19.6016,19.6298,126200.0
2005-04-28 09:30:00,27.5,27.57,27.22,27.26,71600.0,19.3553,19.4045,19.1582,19.1864,71600.0
2005-04-28 10:00:00,27.29,27.75,27.24,27.5,110200.0,19.2075,19.5312,19.1723,19.3553,110200.0
2005-04-28 10:30:00,27.48,27.58,27.37,27.5,105000.0,19.3412,19.4116,19.2638,19.3553,105000.0
2005-04-28 11:00:00,27.5,27.57,27.32,27.33,35800.0,19.3553,19.4045,19.2286,19.2356,35800.0
2005-04-28 11:30:00,27.32,27.39,27.23,27.34,34200.0,19.2286,19.2779,19.1652,19.2427,34200.0
2005-04-28 12:00:00,27.35,27.43,27.27,27.43,18800.0,19.2497,19.306,19.1934,19.306,18800.0
2005-04-28 12:30:00,27.44,27.48,27.34,27.35,22800.0,19.3131,19.3412,19.2427,19.2497,22800.0
2005-04-28 13:00:00,27.36,27.39,27.28,27.35,11200.0,19.2567,19.2779,19.2004,19.2497,11200.0
2005-04-28 13:30:00,27.33,27.35,27.27,27.34,23800.0,19.2356,19.2497,19.1934,19.2427,23800.0
2005-04-28 14:00:00,27.34,27.34,27.17,27.17,25200.0,19.2427,19.2427,19.123,19.123,25200.0
2005-04-28 14:30:00,27.17,27.18,27.01,27.04,33800.0,19.123,19.1301,19.0104,19.0315,33800.0
2005-04-28 15:00:00,27.04,27.12,26.98,27.03,52400.0,19.0315,19.0878,18.9893,19.0245,52400.0
2005-04-28 15:30:00,27.0,27.0,26.79,26.8,145200.0,19.0034,19.0034,18.8556,18.8626,145200.0
2005-04-29 09:30:00,27.0,27.23,26.97,27.18,157800.0,19.0034,19.1652,18.9823,19.1301,157800.0
2005-04-29 10:00:00,27.2,27.4,26.67,26.75,181800.0,19.1441,19.2849,18.7711,18.8274,181800.0
2005-04-29 10:30:00,26.76,26.87,26.68,26.83,74800.0,18.8344,18.9119,18.7781,18.8837,74800.0
2005-04-29 11:00:00,26.84,27.16,26.84,27.13,59400.0,18.8908,19.116,18.8908,19.0949,59400.0
2005-04-29 11:30:00,27.17,27.17,26.98,27.17,44800.0,19.123,19.123,18.9893,19.123,44800.0
2005-04-29 12:00:00,27.17,27.29,27.16,27.18,77600.0,19.123,19.2075,19.116,19.1301,77600.0
2005-04-29 12:30:00,27.16,27.56,27.15,27.53,48400.0,19.116,19.3975,19.1089,19.3764,48400.0
2005-04-29 13:00:00,27.5,27.73,27.46,27.61,48400.0,19.3553,19.5172,19.3271,19.4327,48400.0
2005-04-29 13:30:00,27.61,27.68,27.45,27.61,47800.0,19.4327,19.482,19.3201,19.4327,47800.0
2005-04-29 14:00:00,27.62,27.75,27.55,27.75,46800.0,19.4397,19.5312,19.3905,19.5312,46800.0
2005-04-29 14:30:00,27.75,27.99,27.75,27.82,51200.0,19.5312,19.7002,19.5312,19.5805,51200.0
2005-04-29 15:00:00,27.81,27.93,27.74,27.79,70000.0,19.5735,19.6579,19.5242,19.5594,70000.0
2005-04-29 15:30:00,27.79,27.84,27.56,27.71,85000.0,19.5594,19.5946,19.3975,19.5031,85000.0
2005-05-02 09:30:00,27.8,27.82,27.35,27.48,65200.0,19.5664,19.5805,19.2497,19.3412,65200.0
2005-05-02 10:00:00,27.5,27.65,27.42,27.43,67400.0,19.3553,19.4609,19.299,19.306,67400.0
2005-05-02 10:30:00,27.42,27.61,27.36,27.36,46600.0,19.299,19.4327,19.2567,19.2567,46600.0
2005-05-02 11:00:00,27.34,27.45,27.27,27.4,52800.0,19.2427,19.3201,19.1934,19.2849,52800.0
2005-05-02 11:30:00,27.4,27.65,27.4,27.63,47200.0,19.2849,19.4609,19.2849,19.4468,47200.0
2005-05-02 12:00:00,27.62,27.65,27.56,27.59,27000.0,19.4397,19.4609,19.3975,19.4186,27000.0
2005-05-02 12:30:00,27.6,27.68,27.56,27.66,25800.0,19.4257,19.482,19.3975,19.4679,25800.0
2005-05-02 13:00:00,27.65,27.71,27.51,27.67,33400.0,19.4609,19.5031,19.3623,19.4749,33400.0
2005-05-02 13:30:00,27.66,27.73,27.58,27.69,23200.0,19.4679,19.5172,19.4116,19.489,23200.0
2005-05-02 14:00:00,27.67,27.68,27.48,27.63,33400.0,19.4749,19.482,19.3412,19.4468,33400.0
2005-05-02 14:30:00,27.61,27.75,27.49,27.75,33200.0,19.4327,19.5312,19.3482,19.5312,33200.0
2005-05-02 15:00:00,27.75,27.84,27.67,27.76,29600.0,19.5312,19.5946,19.4749,19.5383,29600.0
2005-05-02 15:30:00,27.79,28.08,27.78,28.0,68800.0,19.5594,19.7635,19.5524,19.7072,68800.0
2005-05-03 09:30:00,27.93,28.1,27.92,27.96,162600.0,19.6579,19.7776,19.6509,19.679,162600.0
2005-05-03 10:00:00,27.96,28.1,27.63,27.7,70200.0,19.679,19.7776,19.4468,19.496,70200.0
2005-05-03 10:30:00,27.69,27.88,27.58,27.58,51400.0,19.489,19.6227,19.4116,19.4116,51400.0
2005-05-03 11:00:00,27.58,27.88,27.58,27.88,39200.0,19.4116,19.6227,19.4116,19.6227,39200.0
2005-05-03 11:30:00,27.88,27.88,27.77,27.88,21000.0,19.6227,19.6227,19.5453,19.6227,21000.0
2005-05-03 12:00:00,27.85,27.87,27.78,27.84,14400.0,19.6016,19.6157,19.5524,19.5946,14400.0
2005-05-03 12:30:00,27.86,27.9,27.72,27.85,18000.0,19.6087,19.6368,19.5101,19.6016,18000.0
2005-05-03 13:00:00,27.85,27.9,27.81,27.84,15800.0,19.6016,19.6368,19.5735,19.5946,15800.0
2005-05-03 13:30:00,27.86,27.93,27.82,27.93,42200.0,19.6087,19.6579,19.5805,19.6579,42200.0
2005-05-03 14:00:00,27.93,27.93,27.5,27.71,37400.0,19.6579,19.6579,19.3553,19.5031,37400.0
2005-05-03 14:30:00,27.68,28.0,27.67,27.86,65000.0,19.482,19.7072,19.4749,19.6087,65000.0
2005-05-03 15:00:00,27.86,27.91,27.6,27.91,54600.0,19.6087,19.6439,19.4257,19.6439,54600.0
2005-05-03 15:30:00,27.9,27.9,27.61,27.72,50400.0,19.6368,19.6368,19.4327,19.5101,50400.0
2005-05-04 09:30:00,27.6,27.86,27.52,27.65,102600.0,19.4257,19.6087,19.3694,19.4609,102600.0
2005-05-04 10:00:00,27.65,28.01,27.58,28.0,52400.0,19.4609,19.7142,19.4116,19.7072,52400.0
2005-05-04 10:30:00,28.01,28.09,27.74,27.84,69400.0,19.7142,19.7705,19.5242,19.5946,69400.0
2005-05-04 11:00:00,27.83,28.0,27.79,28.0,51200.0,19.5875,19.7072,19.5594,19.7072,51200.0
2005-05-04 11:30:00,28.0,28.0,27.83,28.0,119800.0,19.7072,19.7072,19.5875,19.7072,119800.0
2005-05-04 12:00:00,27.96,27.97,27.76,27.96,65000.0,19.679,19.6861,19.5383,19.679,65000.0
2005-05-04 12:30:00,27.96,28.06,27.83,28.0,53200.0,19.679,19.7494,19.5875,19.7072,53200.0
2005-05-04 13:00:00,27.98,28.03,27.89,27.98,102000.0,19.6931,19.7283,19.6298,19.6931,102000.0
2005-05-04 13:30:00,27.97,28.08,27.93,28.03,29000.0,19.6861,19.7635,19.6579,19.7283,29000.0
2005-05-04 14:00:00,28.04,28.1,27.95,27.97,53200.0,19.7353,19.7776,19.672,19.6861,53200.0
2005-05-04 14:30:00,27.98,28.15,27.95,28.1,71800.0,19.6931,19.8128,19.672,19.7776,71800.0
2005-05-04 15:00:00,28.1,28.19,27.96,28.19,87600.0,19.7776,19.8409,19.679,19.8409,87600.0
2005-05-04 15:30:00,28.2,28.31,28.05,28.24,145600.0,19.848,19.9254,19.7424,19.8761,145600.0
2005-05-05 09:30:00,28.18,28.25,27.95,28.25,83600.0,19.8339,19.8832,19.672,19.8832,83600.0
2005-05-05 10:00:00,28.27,28.48,28.03,28.03,81400.0,19.8972,20.045,19.7283,19.7283,81400.0
2005-05-05 10:30:00,28.03,28.05,27.89,27.97,57400.0,19.7283,19.7424,19.6298,19.6861,57400.0
2005-05-05 11:00:00,27.95,28.06,27.9,27.95,45200.0,19.672,19.7494,19.6368,19.672,45200.0
2005-05-05 11:30:00,27.96,28.14,27.93,28.04,54600.0,19.679,19.8057,19.6579,19.7353,54600.0
2005-05-05 12:00:00,28.05,28.13,28.04,28.11,24800.0,19.7424,19.7987,19.7353,19.7846,24800.0
2005-05-05 12:30:00,28.09,28.14,27.83,27.83,58000.0,19.7705,19.8057,19.5875,19.5875,58000.0
2005-05-05 13:00:00,27.81,27.9,27.6,27.78,46800.0,19.5735,19.6368,19.4257,19.5524,46800.0
2005-05-05 13:30:00,27.77,27.88,27.74,27.81,38800.0,19.5453,19.6227,19.5242,19.5735,38800.0
2005-05-05 14:00:00,27.82,27.96,27.8,27.87,35200.0,19.5805,19.679,19.5664,19.6157,35200.0
2005-05-05 14:30:00,27.86,27.93,27.75,27.75,27000.0,19.6087,19.6579,19.5312,19.5312,27000.0
2005-05-05 15:00:00,27.76,27.99,27.74,27.92,29200.0,19.5383,19.7002,19.5242,19.6509,29200.0
2005-05-05 15:30:00,27.85,28.09,27.85,27.99,34000.0,19.6016,19.7705,19.6016,19.7002,34000.0
2005-05-06 09:30:00,28.33,28.57,28.14,28.16,72800.0,19.9841,20.1534,19.85,19.8641,72800.0
2005-05-06 10:00:00,28.19,28.27,28.02,28.25,78400.0,19.8853,19.9417,19.7654,19.9276,78400.0
2005-05-06 10:30:00,28.25,28.32,28.08,28.32,64200.0,19.9276,19.977,19.8077,19.977,64200.0
2005-05-06 11:00:00,28.32,28.33,28.14,28.24,28600.0,19.977,19.9841,19.85,19.9206,28600.0
2005-05-06 11:30:00,28.24,28.28,28.08,28.13,41600.0,19.9206,19.9488,19.8077,19.843,41600.0
2005-05-06 12:00:00,28.08,28.22,27.96,28.2,28400.0,19.8077,19.9065,19.7231,19.8924,28400.0
2005-05-06 12:30:00,28.2,28.2,28.07,28.2,17000.0,19.8924,19.8924,19.8007,19.8924,17000.0
2005-05-06 13:00:00,28.17,28.21,28.05,28.13,33000.0,19.8712,19.8994,19.7865,19.843,33000.0
2005-05-06 13:30:00,28.14,28.21,27.99,28.0,27400.0,19.85,19.8994,19.7442,19.7513,27400.0
2005-05-06 14:00:00,28.03,28.25,28.0,28.07,43000.0,19.7724,19.9276,19.7513,19.8007,43000.0
2005-05-06 14:30:00,28.07,28.11,28.02,28.07,33000.0,19.8007,19.8289,19.7654,19.8007,33000.0
2005-05-06 15:00:00,28.07,28.1,28.0,28.0,64400.0,19.8007,19.8218,19.7513,19.7513,64400.0
2005-05-06 15:30:00,28.0,28.02,27.88,27.93,105400.0,19.7513,19.7654,19.6666,19.7019,105400.0
2005-05-09 09:30:00,27.82,28.16,27.41,27.65,100400.0,19.6243,19.8641,19.3351,19.5044,100400.0
2005-05-09 10:00:00,27.66,27.88,27.4,27.59,74600.0,19.5114,19.6666,19.328,19.4621,74600.0
2005-05-09 10:30:00,27.55,27.67,27.5,27.56,30600.0,19.4338,19.5185,19.3986,19.4409,30600.0
2005-05-09 11:00:00,27.55,27.78,27.52,27.74,34600.0,19.4338,19.5961,19.4127,19.5679,34600.0
2005-05-09 11:30:00,27.74,27.89,27.66,27.79,28200.0,19.5679,19.6737,19.5114,19.6031,28200.0
2005-05-09 12:00:00,27.77,27.98,27.75,27.89,33400.0,19.589,19.7372,19.5749,19.6737,33400.0
2005-05-09 12:30:00,27.91,27.99,27.84,27.89,36000.0,19.6878,19.7442,19.6384,19.6737,36000.0
2005-05-09 13:00:00,27.91,27.93,27.79,27.92,20800.0,19.6878,19.7019,19.6031,19.6948,20800.0
2005-05-09 13:30:00,27.93,28.0,27.8,28.0,38200.0,19.7019,19.7513,19.6102,19.7513,38200.0
2005-05-09 14:00:00,27.99,27.99,27.73,27.83,34000.0,19.7442,19.7442,19.5608,19.6314,34000.0
2005-05-09 14:30:00,27.85,27.94,27.81,27.93,35400.0,19.6455,19.709,19.6173,19.7019,35400.0
2005-05-09 15:00:00,27.92,28.07,27.77,28.07,44400.0,19.6948,19.8007,19.589,19.8007,44400.0
2005-05-09 15:30:00,28.02,28.07,27.92,28.05,70400.0,19.7654,19.8007,19.6948,19.7865,70400.0
2005-05-10 09:30:00,28.12,28.13,27.45,27.56,178000.0,19.8359,19.843,19.3633,19.4409,178000.0
2005-05-10 10:00:00,27.55,27.75,27.46,27.61,66200.0,19.4338,19.5749,19.3704,19.4762,66200.0
2005-05-10 10:30:00,27.61,27.8,27.6,27.68,38400.0,19.4762,19.6102,19.4691,19.5256,38400.0
2005-05-10 11:00:00,27.68,27.77,27.6,27.6,45000.0,19.5256,19.589,19.4691,19.4691,45000.0
2005-05-10 11:30:00,27.55,27.69,27.45,27.52,36000.0,19.4338,19.5326,19.3633,19.4127,36000.0
2005-05-10 12:00:00,27.56,27.63,27.52,27.57,38200.0,19.4409,19.4903,19.4127,19.448,38200.0
2005-05-10 12:30:00,27.61,27.75,27.58,27.74,30000.0,19.4762,19.5749,19.455,19.5679,30000.0
2005-05-10 13:00:00,27.75,27.91,27.68,27.87,41400.0,19.5749,19.6878,19.5256,19.6596,41400.0
2005-05-10 13:30:00,27.9,27.96,27.76,27.86,29200.0,19.6807,19.7231,19.582,19.6525,29200.0
2005-05-10 14:00:00,27.86,27.88,27.65,27.68,47600.0,19.6525,19.6666,19.5044,19.5256,47600.0
2005-05-10 14:30:00,27.65,27.73,27.53,27.62,71800.0,19.5044,19.5608,19.4197,19.4832,71800.0
2005-05-10 15:00:00,27.61,27.68,27.5,27.66,71200.0,19.4762,19.5256,19.3986,19.5114,71200.0
2005-05-10 15:30:00,27.65,27.65,27.4,27.47,110400.0,19.5044,19.5044,19.328,19.3774,110400.0
2005-05-11 09:30:00,27.75,27.77,27.16,27.35,61800.0,19.5749,19.589,19.1587,19.2928,61800.0
2005-05-11 10:00:00,27.36,27.4,27.05,27.07,39800.0,19.2998,19.328,19.0811,19.0953,39800.0
2005-05-11 10:30:00,27.09,27.36,26.9,27.06,49000.0,19.1094,19.2998,18.9753,19.0882,49000.0
2005-05-11 11:00:00,27.01,27.14,26.96,27.08,30400.0,19.0529,19.1446,19.0177,19.1023,30400.0
2005-05-11 11:30:00,27.08,27.15,27.05,27.08,30800.0,19.1023,19.1517,19.0811,19.1023,30800.0
2005-05-11 12:00:00,27.08,27.18,26.85,27.11,35600.0,19.1023,19.1728,18.9401,19.1235,35600.0
2005-05-11 12:30:00,27.11,27.2,27.06,27.2,16000.0,19.1235,19.187,19.0882,19.187,16000.0
2005-05-11 13:00:00,27.18,27.3,27.18,27.19,13600.0,19.1728,19.2575,19.1728,19.1799,13600.0
2005-05-11 13:30:00,27.2,27.2,27.03,27.11,10200.0,19.187,19.187,19.067,19.1235,10200.0
2005-05-11 14:00:00,27.18,27.5,27.17,27.45,32400.0,19.1728,19.3986,19.1658,19.3633,32400.0
2005-05-11 14:30:00,27.45,27.53,27.39,27.42,34600.0,19.3633,19.4197,19.321,19.3421,34600.0
2005-05-11 15:00:00,27.4,27.52,27.4,27.5,26600.0,19.328,19.4127,19.328,19.3986,26600.0
2005-05-11 15:30:00,27.5,27.5,27.35,27.39,65400.0,19.3986,19.3986,19.2928,19.321,65400.0
2005-05-12 09:30:00,27.1,27.18,26.54,26.66,111000.0,19.1164,19.1728,18.7214,18.806,111000.0
2005-05-12 10:00:00,26.63,26.97,26.57,26.82,64200.0,18.7849,19.0247,18.7426,18.9189,64200.0
2005-05-12 10:30:00,26.86,26.89,26.6,26.61,59400.0,18.9471,18.9683,18.7637,18.7708,59400.0
2005-05-12 11:00:00,26.6,26.68,26.35,26.35,75600.0,18.7637,18.8201,18.5874,18.5874,75600.0
2005-05-12 11:30:00,26.35,26.42,26.25,26.3,51600.0,18.5874,18.6367,18.5168,18.5521,51600.0
2005-05-12 12:00:00,26.34,26.34,26.17,26.31,33200.0,18.5803,18.5803,18.4604,18.5591,33200.0
2005-05-12 12:30:00,26.28,26.28,26.1,26.24,64200.0,18.538,18.538,18.411,18.5098,64200.0
2005-05-12 13:00:00,26.23,26.27,26.07,26.07,37000.0,18.5027,18.5309,18.3899,18.3899,37000.0
2005-05-12 13:30:00,26.07,26.07,25.9,25.93,57800.0,18.3899,18.3899,18.2699,18.2911,57800.0
2005-05-12 14:00:00,25.96,26.05,25.86,25.87,113400.0,18.3123,18.3757,18.2417,18.2488,113400.0
2005-05-12 14:30:00,25.87,25.96,25.83,25.96,83600.0,18.2488,18.3123,18.2206,18.3123,83600.0
2005-05-12 15:00:00,25.96,26.08,25.87,25.99,99200.0,18.3123,18.3969,18.2488,18.3334,99200.0
2005-05-12 15:30:00,25.97,26.16,25.9,26.12,142400.0,18.3193,18.4533,18.2699,18.4251,142400.0
2005-05-13 09:30:00,26.11,26.36,25.89,25.92,78600.0,18.4181,18.5944,18.2629,18.284,78600.0
2005-05-13 10:00:00,25.93,25.95,25.58,25.89,92600.0,18.2911,18.3052,18.0442,18.2629,92600.0
2005-05-13 10:30:00,25.86,26.04,25.55,26.04,50800.0,18.2417,18.3687,18.023,18.3687,50800.0
2005-05-13 11:00:00,26.09,26.11,25.93,26.05,43200.0,18.404,18.4181,18.2911,18.3757,43200.0
2005-05-13 11:30:00,26.06,26.08,25.95,26.04,20200.0,18.3828,18.3969,18.3052,18.3687,20200.0
2005-05-13 12:00:00,26.05,26.08,25.97,26.05,20200.0,18.3757,18.3969,18.3193,18.3757,20200.0
2005-05-13 12:30:00,26.02,26.02,25.86,25.87,36000.0,18.3546,18.3546,18.2417,18.2488,36000.0
2005-05-13 13:00:00,25.87,25.92,25.7,25.73,47400.0,18.2488,18.284,18.1289,18.15,47400.0
2005-05-13 13:30:00,25.75,25.79,25.49,25.65,79600.0,18.1641,18.1923,17.9807,18.0936,79600.0
2005-05-13 14:00:00,25.67,25.67,25.3,25.42,47800.0,18.1077,18.1077,17.8467,17.9313,47800.0
2005-05-13 14:30:00,25.43,25.43,25.2,25.37,58600.0,17.9384,17.9384,17.7762,17.8961,58600.0
2005-05-13 15:00:00,25.38,25.67,25.35,25.6,100600.0,17.9031,18.1077,17.882,18.0583,100600.0
2005-05-13 15:30:00,25.6,25.7,25.52,25.58,75600.0,18.0583,18.1289,18.0019,18.0442,75600.0
2005-05-16 09:30:00,25.52,25.98,25.52,25.67,105200.0,18.0019,18.3264,18.0019,18.1077,105200.0
2005-05-16 10:00:00,25.66,25.85,25.63,25.75,66600.0,18.1006,18.2347,18.0795,18.1641,66600.0
2005-05-16 10:30:00,25.76,26.03,25.76,25.87,75200.0,18.1712,18.3616,18.1712,18.2488,75200.0
2005-05-16 11:00:00,25.88,25.9,25.77,25.84,40200.0,18.2558,18.2699,18.1782,18.2276,40200.0
2005-05-16 11:30:00,25.84,25.9,25.69,25.8,27000.0,18.2276,18.2699,18.1218,18.1994,27000.0
2005-05-16 12:00:00,25.8,25.92,25.77,25.79,31400.0,18.1994,18.284,18.1782,18.1923,31400.0
2005-05-16 12:30:00,25.79,26.0,25.79,25.91,58000.0,18.1923,18.3405,18.1923,18.277,58000.0
2005-05-16 13:00:00,25.93,26.15,25.91,26.12,22400.0,18.2911,18.4463,18.277,18.4251,22400.0
2005-05-16 13:30:00,26.13,26.18,26.04,26.11,36200.0,18.4322,18.4674,18.3687,18.4181,36200.0
2005-05-16 14:00:00,26.11,26.11,25.95,25.96,61200.0,18.4181,18.4181,18.3052,18.3123,61200.0
2005-05-16 14:30:00,26.0,26.03,25.96,25.97,78800.0,18.3405,18.3616,18.3123,18.3193,78800.0
2005-05-16 15:00:00,25.95,26.15,25.93,26.14,64000.0,18.3052,18.4463,18.2911,18.4392,64000.0
2005-05-16 15:30:00,26.14,26.25,26.1,26.25,102200.0,18.4392,18.5168,18.411,18.5168,102200.0
2005-05-17 09:30:00,26.0,26.66,26.0,26.57,94200.0,18.3405,18.806,18.3405,18.7426,94200.0
2005-05-17 10:00:00,26.56,26.65,26.2,26.2,73400.0,18.7355,18.799,18.4816,18.4816,73400.0
2005-05-17 10:30:00,26.2,26.3,25.99,26.29,60400.0,18.4816,18.5521,18.3334,18.545,60400.0
2005-05-17 11:00:00,26.29,26.43,26.25,26.31,39800.0,18.545,18.6438,18.5168,18.5591,39800.0
2005-05-17 11:30:00,26.31,26.5,26.25,26.47,30600.0,18.5591,18.6932,18.5168,18.672,30600.0
2005-05-17 12:00:00,26.49,26.52,26.26,26.31,35600.0,18.6861,18.7073,18.5239,18.5591,35600.0
2005-05-17 12:30:00,26.3,26.34,26.18,26.27,32800.0,18.5521,18.5803,18.4674,18.5309,32800.0
2005-05-17 13:00:00,26.27,26.4,26.23,26.37,25800.0,18.5309,18.6226,18.5027,18.6015,25800.0
2005-05-17 13:30:00,26.4,26.49,26.3,26.36,20400.0,18.6226,18.6861,18.5521,18.5944,20400.0
2005-05-17 14:00:00,26.36,26.52,26.3,26.38,30200.0,18.5944,18.7073,18.5521,18.6085,30200.0
2005-05-17 14:30:00,26.39,26.65,26.39,26.49,65400.0,18.6156,18.799,18.6156,18.6861,65400.0
2005-05-17 15:00:00,26.48,26.6,26.4,26.55,41800.0,18.6791,18.7637,18.6226,18.7284,41800.0
2005-05-17 15:30:00,26.56,26.86,26.56,26.66,82800.0,18.7355,18.9471,18.7355,18.806,82800.0
2005-05-18 09:30:00,26.85,27.15,26.85,27.11,151800.0,18.9401,19.1517,18.9401,19.1235,151800.0
2005-05-18 10:00:00,27.1,28.13,27.07,28.02,121000.0,19.1164,19.843,19.0953,19.7654,121000.0
2005-05-18 10:30:00,28.03,28.31,27.88,28.31,134200.0,19.7724,19.97,19.6666,19.97,134200.0
2005-05-18 11:00:00,28.31,28.41,28.21,28.25,97200.0,19.97,20.0405,19.8994,19.9276,97200.0
2005-05-18 11:30:00,28.29,28.44,28.27,28.34,243400.0,19.9558,20.0617,19.9417,19.9911,243400.0
2005-05-18 12:00:00,28.35,28.7,28.35,28.6,38400.0,19.9982,20.2451,19.9982,20.1745,38400.0
2005-05-18 12:30:00,28.62,28.75,28.57,28.71,36800.0,20.1886,20.2803,20.1534,20.2521,36800.0
2005-05-18 13:00:00,28.73,28.81,28.63,28.67,30200.0,20.2662,20.3227,20.1957,20.2239,30200.0
2005-05-18 13:30:00,28.67,28.68,28.49,28.51,32400.0,20.2239,20.231,20.0969,20.111,32400.0
2005-05-18 14:00:00,28.48,28.64,28.43,28.51,41200.0,20.0899,20.2027,20.0546,20.111,41200.0
2005-05-18 14:30:00,28.5,28.53,28.35,28.4,95000.0,20.104,20.1251,19.9982,20.0334,95000.0
2005-05-18 15:00:00,28.4,28.4,28.28,28.28,52000.0,20.0334,20.0334,19.9488,19.9488,52000.0
2005-05-18 15:30:00,28.28,28.42,28.22,28.39,94400.0,19.9488,20.0475,19.9065,20.0264,94400.0
2005-05-19 09:30:00,29.36,29.36,27.7,28.06,127800.0,20.7106,20.7106,19.5397,19.7936,127800.0
2005-05-19 10:00:00,28.06,28.06,27.86,27.92,75800.0,19.7936,19.7936,19.6525,19.6948,75800.0
2005-05-19 10:30:00,27.91,28.04,27.76,28.04,51600.0,19.6878,19.7795,19.582,19.7795,51600.0
2005-05-19 11:00:00,28.04,28.14,27.9,27.93,38400.0,19.7795,19.85,19.6807,19.7019,38400.0
2005-05-19 11:30:00,27.92,28.05,27.92,28.03,19400.0,19.6948,19.7865,19.6948,19.7724,19400.0
2005-05-19 12:00:00,28.02,28.07,27.93,27.93,40800.0,19.7654,19.8007,19.7019,19.7019,40800.0
2005-05-19 12:30:00,27.91,28.04,27.91,28.0,50800.0,19.6878,19.7795,19.6878,19.7513,50800.0
2005-05-19 13:00:00,28.02,28.07,27.98,27.98,22200.0,19.7654,19.8007,19.7372,19.7372,22200.0
2005-05-19 13:30:00,27.98,28.04,27.93,27.93,23400.0,19.7372,19.7795,19.7019,19.7019,23400.0
2005-05-19 14:00:00,27.94,28.04,27.9,27.99,41000.0,19.709,19.7795,19.6807,19.7442,41000.0
2005-05-19 14:30:00,28.04,28.04,27.95,28.0,62800.0,19.7795,19.7795,19.716,19.7513,62800.0
2005-05-19 15:00:00,28.0,28.12,27.99,27.99,46600.0,19.7513,19.8359,19.7442,19.7442,46600.0
2005-05-19 15:30:00,27.99,28.15,27.99,28.11,52600.0,19.7442,19.8571,19.7442,19.8289,52600.0
2005-05-20 09:30:00,28.15,28.15,27.75,27.9,47200.0,19.8571,19.8571,19.5749,19.6807,47200.0
2005-05-20 10:00:00,27.9,28.23,27.89,28.1,36800.0,19.6807,19.9135,19.6737,19.8218,36800.0
2005-05-20 10:30:00,28.11,28.11,27.98,28.0,30800.0,19.8289,19.8289,19.7372,19.7513,30800.0
2005-05-20 11:00:00,27.98,27.99,27.9,27.9,47000.0,19.7372,19.7442,19.6807,19.6807,47000.0
2005-05-20 11:30:00,27.9,27.92,27.83,27.87,32000.0,19.6807,19.6948,19.6314,19.6596,32000.0
2005-05-20 12:00:00,27.88,27.99,27.83,27.95,42600.0,19.6666,19.7442,19.6314,19.716,42600.0
2005-05-20 12:30:00,27.93,28.04,27.91,28.01,17400.0,19.7019,19.7795,19.6878,19.7583,17400.0
2005-05-20 13:00:00,28.04,28.07,27.95,27.99,16400.0,19.7795,19.8007,19.716,19.7442,16400.0
2005-05-20 13:30:00,27.98,28.04,27.98,28.02,9800.0,19.7372,19.7795,19.7372,19.7654,9800.0
2005-05-20 14:00:00,27.98,28.07,27.95,27.99,17000.0,19.7372,19.8007,19.716,19.7442,17000.0
2005-05-20 14:30:00,27.99,28.02,27.93,27.93,32400.0,19.7442,19.7654,19.7019,19.7019,32400.0
2005-05-20 15:00:00,27.96,28.03,27.92,28.02,36200.0,19.7231,19.7724,19.6948,19.7654,36200.0
2005-05-20 15:30:00,28.02,28.03,27.88,27.92,54600.0,19.7654,19.7724,19.6666,19.6948,54600.0
2005-05-23 09:30:00,27.84,28.3,27.73,28.3,55600.0,19.6384,19.9629,19.5608,19.9629,55600.0
2005-05-23 10:00:00,28.3,28.41,28.15,28.24,30800.0,19.9629,20.0405,19.8571,19.9206,30800.0
2005-05-23 10:30:00,28.2,28.31,28.13,28.13,16800.0,19.8924,19.97,19.843,19.843,16800.0
2005-05-23 11:00:00,28.11,28.2,28.05,28.18,23000.0,19.8289,19.8924,19.7865,19.8783,23000.0
2005-05-23 11:30:00,28.18,28.36,28.18,28.36,18600.0,19.8783,20.0052,19.8783,20.0052,18600.0
2005-05-23 12:00:00,28.36,28.38,28.23,28.33,15600.0,20.0052,20.0193,19.9135,19.9841,15600.0
2005-05-23 12:30:00,28.35,28.39,28.26,28.32,14400.0,19.9982,20.0264,19.9347,19.977,14400.0
2005-05-23 13:00:00,28.32,28.5,28.28,28.46,19400.0,19.977,20.104,19.9488,20.0758,19400.0
2005-05-23 13:30:00,28.43,28.47,28.3,28.39,25200.0,20.0546,20.0828,19.9629,20.0264,25200.0
2005-05-23 14:00:00,28.41,28.53,28.41,28.48,42000.0,20.0405,20.1251,20.0405,20.0899,42000.0
2005-05-23 14:30:00,28.5,28.51,28.42,28.48,33400.0,20.104,20.111,20.0475,20.0899,33400.0
2005-05-23 15:00:00,28.47,28.47,28.36,28.39,32400.0,20.0828,20.0828,20.0052,20.0264,32400.0
2005-05-23 15:30:00,28.36,28.43,28.17,28.25,64800.0,20.0052,20.0546,19.8712,19.9276,64800.0
2005-05-24 09:30:00,27.78,27.81,27.48,27.72,134600.0,19.5961,19.6173,19.3845,19.5538,134600.0
2005-05-24 10:00:00,27.69,27.77,27.55,27.69,84000.0,19.5326,19.589,19.4338,19.5326,84000.0
2005-05-24 10:30:00,27.74,27.76,27.53,27.7,101400.0,19.5679,19.582,19.4197,19.5397,101400.0
2005-05-24 11:00:00,27.68,27.71,27.55,27.57,57000.0,19.5256,19.5467,19.4338,19.448,57000.0
2005-05-24 11:30:00,27.57,27.63,27.29,27.29,54800.0,19.448,19.4903,19.2504,19.2504,54800.0
2005-05-24 12:00:00,27.33,27.52,27.29,27.31,45600.0,19.2787,19.4127,19.2504,19.2646,45600.0
2005-05-24 12:30:00,27.32,27.36,27.02,27.26,67200.0,19.2716,19.2998,19.06,19.2293,67200.0
2005-05-24 13:00:00,27.25,27.28,27.2,27.25,41600.0,19.2222,19.2434,19.187,19.2222,41600.0
2005-05-24 13:30:00,27.25,27.27,27.2,27.22,38000.0,19.2222,19.2363,19.187,19.2011,38000.0
2005-05-24 14:00:00,27.21,27.37,27.17,27.35,39800.0,19.194,19.3069,19.1658,19.2928,39800.0
2005-05-24 14:30:00,27.34,27.35,27.14,27.23,47200.0,19.2857,19.2928,19.1446,19.2081,47200.0
2005-05-24 15:00:00,27.24,27.3,27.08,27.28,97800.0,19.2152,19.2575,19.1023,19.2434,97800.0
2005-05-24 15:30:00,27.28,27.28,27.08,27.08,108000.0,19.2434,19.2434,19.1023,19.1023,108000.0
2005-05-25 09:30:00,26.7,26.7,26.0,26.21,173200.0,18.8343,18.8343,18.3405,18.4886,173200.0
2005-05-25 10:00:00,26.2,26.2,25.78,25.98,105800.0,18.4816,18.4816,18.1853,18.3264,105800.0
2005-05-25 10:30:00,25.96,26.05,25.86,25.99,86800.0,18.3123,18.3757,18.2417,18.3334,86800.0
2005-05-25 11:00:00,25.96,26.2,25.96,26.2,65600.0,18.3123,18.4816,18.3123,18.4816,65600.0
2005-05-25 11:30:00,26.19,26.32,26.19,26.3,72800.0,18.4745,18.5662,18.4745,18.5521,72800.0
2005-05-25 12:00:00,26.3,26.45,26.18,26.45,38800.0,18.5521,18.6579,18.4674,18.6579,38800.0
2005-05-25 12:30:00,26.44,26.63,26.4,26.56,25200.0,18.6509,18.7849,18.6226,18.7355,25200.0
2005-05-25 13:00:00,26.53,26.53,26.3,26.3,20200.0,18.7143,18.7143,18.5521,18.5521,20200.0
2005-05-25 13:30:00,26.28,26.42,26.26,26.42,19800.0,18.538,18.6367,18.5239,18.6367,19800.0
2005-05-25 14:00:00,26.42,26.47,26.36,26.45,24200.0,18.6367,18.672,18.5944,18.6579,24200.0
2005-05-25 14:30:00,26.46,26.58,26.42,26.45,38800.0,18.665,18.7496,18.6367,18.6579,38800.0
2005-05-25 15:00:00,26.43,26.46,26.3,26.33,49400.0,18.6438,18.665,18.5521,18.5733,49400.0
2005-05-25 15:30:00,26.32,26.47,26.32,26.35,62600.0,18.5662,18.672,18.5662,18.5874,62600.0
2005-05-26 09:30:00,26.37,26.86,26.37,26.71,108600.0,18.6015,18.9471,18.6015,18.8413,108600.0
2005-05-26 10:00:00,26.71,27.27,26.68,27.08,65000.0,18.8413,19.2363,18.8201,19.1023,65000.0
2005-05-26 10:30:00,27.05,27.12,26.72,26.83,49400.0,19.0811,19.1305,18.8484,18.926,49400.0
2005-05-26 11:00:00,26.84,26.92,26.73,26.91,29200.0,18.933,18.9894,18.8554,18.9824,29200.0
2005-05-26 11:30:00,26.92,26.92,26.83,26.9,23000.0,18.9894,18.9894,18.926,18.9753,23000.0
2005-05-26 12:00:00,26.9,26.95,26.81,26.89,40400.0,18.9753,19.0106,18.9118,18.9683,40400.0
2005-05-26 12:30:00,26.91,26.95,26.89,26.91,35400.0,18.9824,19.0106,18.9683,18.9824,35400.0
2005-05-26 13:00:00,26.9,26.98,26.83,26.93,55400.0,18.9753,19.0318,18.926,18.9965,55400.0
2005-05-26 13:30:00,26.93,26.99,26.89,26.95,22800.0,18.9965,19.0388,18.9683,19.0106,22800.0
2005-05-26 14:00:00,26.93,26.99,26.87,26.92,29200.0,18.9965,19.0388,18.9542,18.9894,29200.0
2005-05-26 14:30:00,26.9,27.03,26.84,27.02,43400.0,18.9753,19.067,18.933,19.06,43400.0
2005-05-26 15:00:00,27.02,27.06,27.0,27.03,23000.0,19.06,19.0882,19.0459,19.067,23000.0
2005-05-26 15:30:00,27.04,27.07,26.88,26.95,71000.0,19.0741,19.0953,18.9612,19.0106,71000.0
2005-05-27 09:30:00,27.53,27.84,27.48,27.48,77800.0,19.4197,19.6384,19.3845,19.3845,77800.0
2005-05-27 10:00:00,27.47,27.48,27.09,27.32,62200.0,19.3774,19.3845,19.1094,19.2716,62200.0
2005-05-27 10:30:00,27.28,27.31,27.2,27.22,20800.0,19.2434,19.2646,19.187,19.2011,20800.0
2005-05-27 11:00:00,27.18,27.31,27.18,27.22,17400.0,19.1728,19.2646,19.1728,19.2011,17400.0
2005-05-27 11:30:00,27.24,27.24,27.06,27.06,16200.0,19.2152,19.2152,19.0882,19.0882,16200.0
2005-05-27 12:00:00,27.08,27.11,27.03,27.08,37000.0,19.1023,19.1235,19.067,19.1023,37000.0
2005-05-27 12:30:00,27.05,27.06,26.98,27.02,15200.0,19.0811,19.0882,19.0318,19.06,15200.0
2005-05-27 13:00:00,27.03,27.18,27.03,27.15,28800.0,19.067,19.1728,19.067,19.1517,28800.0
2005-05-27 13:30:00,27.18,27.25,27.15,27.19,11800.0,19.1728,19.2222,19.1517,19.1799,11800.0
2005-05-27 14:00:00,27.22,27.32,27.18,27.32,17800.0,19.2011,19.2716,19.1728,19.2716,17800.0
2005-05-27 14:30:00,27.35,27.35,27.22,27.26,10200.0,19.2928,19.2928,19.2011,19.2293,10200.0
2005-05-27 15:00:00,27.26,27.3,27.18,27.29,11800.0,19.2293,19.2575,19.1728,19.2504,11800.0
2005-05-27 15:30:00,27.3,27.3,27.03,27.2,46000.0,19.2575,19.2575,19.067,19.187,46000.0
2005-05-31 09:30:00,26.8,26.86,26.68,26.7,51400.0,18.9048,18.9471,18.8201,18.8343,51400.0
2005-05-31 10:00:00,26.75,26.89,26.69,26.88,30800.0,18.8695,18.9683,18.8272,18.9612,30800.0
2005-05-31 10:30:00,26.88,27.08,26.85,27.0,20800.0,18.9612,19.1023,18.9401,19.0459,20800.0
2005-05-31 11:00:00,27.0,27.06,26.95,26.98,11200.0,19.0459,19.0882,19.0106,19.0318,11200.0
2005-05-31 11:30:00,26.95,26.95,26.86,26.91,9200.0,19.0106,19.0106,18.9471,18.9824,9200.0
2005-05-31 12:00:00,26.91,26.97,26.9,26.95,3800.0,18.9824,19.0247,18.9753,19.0106,3800.0
2005-05-31 12:30:00,26.92,26.95,26.89,26.93,2400.0,18.9894,19.0106,18.9683,18.9965,2400.0
2005-05-31 13:00:00,26.94,26.96,26.9,26.94,4200.0,19.0036,19.0177,18.9753,19.0036,4200.0
2005-05-31 13:30:00,26.95,27.09,26.95,27.09,8600.0,19.0106,19.1094,19.0106,19.1094,8600.0
2005-05-31 14:00:00,27.05,27.06,26.96,26.98,7200.0,19.0811,19.0882,19.0177,19.0318,7200.0
2005-05-31 14:30:00,27.0,27.1,26.99,27.05,18000.0,19.0459,19.1164,19.0388,19.0811,18000.0
2005-05-31 15:00:00,27.05,27.22,27.05,27.2,19200.0,19.0811,19.2011,19.0811,19.187,19200.0
2005-05-31 15:30:00,27.18,27.18,26.94,27.0,41000.0,19.1728,19.1728,19.0036,19.0459,41000.0
2005-06-01 09:30:00,26.95,27.03,26.82,26.95,51000.0,19.0106,19.067,18.9189,19.0106,51000.0
2005-06-01 10:00:00,26.98,27.3,26.9,27.25,67000.0,19.0318,19.2575,18.9753,19.2222,67000.0
2005-06-01 10:30:00,27.25,27.33,27.18,27.18,37800.0,19.2222,19.2787,19.1728,19.1728,37800.0
2005-06-01 11:00:00,27.17,27.32,27.16,27.27,23600.0,19.1658,19.2716,19.1587,19.2363,23600.0
2005-06-01 11:30:00,27.28,27.33,27.25,27.29,31800.0,19.2434,19.2787,19.2222,19.2504,31800.0
2005-06-01 12:00:00,27.25,27.28,27.2,27.25,15800.0,19.2222,19.2434,19.187,19.2222,15800.0
2005-06-01 12:30:00,27.24,27.29,27.22,27.29,20400.0,19.2152,19.2504,19.2011,19.2504,20400.0
2005-06-01 13:00:00,27.29,27.38,27.29,27.38,64800.0,19.2504,19.3139,19.2504,19.3139,64800.0
2005-06-01 13:30:00,27.38,27.45,27.3,27.34,242200.0,19.3139,19.3633,19.2575,19.2857,242200.0
2005-06-01 14:00:00,27.34,27.43,27.34,27.43,58600.0,19.2857,19.3492,19.2857,19.3492,58600.0
2005-06-01 14:30:00,27.43,27.43,27.25,27.28,71400.0,19.3492,19.3492,19.2222,19.2434,71400.0
2005-06-01 15:00:00,27.28,27.38,27.25,27.35,43400.0,19.2434,19.3139,19.2222,19.2928,43400.0
2005-06-01 15:30:00,27.35,27.4,27.3,27.4,34600.0,19.2928,19.328,19.2575,19.328,34600.0
2005-06-02 09:30:00,27.38,28.08,27.35,28.04,198400.0,19.3139,19.8077,19.2928,19.7795,198400.0
2005-06-02 10:00:00,28.0,28.15,27.81,27.81,65000.0,19.7513,19.8571,19.6173,19.6173,65000.0
2005-06-02 10:30:00,27.75,27.9,27.6,27.75,37000.0,19.5749,19.6807,19.4691,19.5749,37000.0
2005-06-02 11:00:00,27.77,27.88,27.74,27.8,24400.0,19.589,19.6666,19.5679,19.6102,24400.0
2005-06-02 11:30:00,27.75,27.78,27.57,27.6,15400.0,19.5749,19.5961,19.448,19.4691,15400.0
2005-06-02 12:00:00,27.59,27.7,27.54,27.67,22400.0,19.4621,19.5397,19.4268,19.5185,22400.0
2005-06-02 12:30:00,27.67,27.73,27.6,27.73,26000.0,19.5185,19.5608,19.4691,19.5608,26000.0
2005-06-02 13:00:00,27.68,27.73,27.62,27.63,32000.0,19.5256,19.5608,19.4832,19.4903,32000.0
2005-06-02 13:30:00,27.63,27.65,27.53,27.59,35200.0,19.4903,19.5044,19.4197,19.4621,35200.0
2005-06-02 14:00:00,27.59,27.68,27.58,27.64,18000.0,19.4621,19.5256,19.455,19.4973,18000.0
2005-06-02 14:30:00,27.63,27.68,27.58,27.65,36000.0,19.4903,19.5256,19.455,19.5044,36000.0
2005-06-02 15:00:00,27.62,27.62,27.53,27.58,31400.0,19.4832,19.4832,19.4197,19.455,31400.0
2005-06-02 15:30:00,27.57,27.69,27.55,27.64,42200.0,19.448,19.5326,19.4338,19.4973,42200.0
2005-06-03 09:30:00,27.64,28.09,27.64,28.01,97000.0,19.4973,19.8148,19.4973,19.7583,97000.0
2005-06-03 10:00:00,27.99,28.03,27.86,27.87,46000.0,19.7442,19.7724,19.6525,19.6596,46000.0
2005-06-03 10:30:00,27.88,27.99,27.83,27.95,28200.0,19.6666,19.7442,19.6314,19.716,28200.0
2005-06-03 11:00:00,27.95,27.98,27.89,27.93,104000.0,19.716,19.7372,19.6737,19.7019,104000.0
2005-06-03 11:30:00,27.93,27.94,27.78,27.88,61600.0,19.7019,19.709,19.5961,19.6666,61600.0
2005-06-03 12:00:00,27.88,27.95,27.86,27.89,45800.0,19.6666,19.716,19.6525,19.6737,45800.0
2005-06-03 12:30:00,27.88,27.9,27.86,27.86,41200.0,19.6666,19.6807,19.6525,19.6525,41200.0
2005-06-03 13:00:00,27.86,27.95,27.86,27.93,45200.0,19.6525,19.716,19.6525,19.7019,45200.0
2005-06-03 13:30:00,27.96,28.0,27.96,27.98,36800.0,19.7231,19.7513,19.7231,19.7372,36800.0
2005-06-03 14:00:00,27.99,28.0,27.9,27.93,28200.0,19.7442,19.7513,19.6807,19.7019,28200.0
2005-06-03 14:30:00,27.9,27.9,27.75,27.8,38200.0,19.6807,19.6807,19.5749,19.6102,38200.0
2005-06-03 15:00:00,27.84,27.88,27.71,27.73,77800.0,19.6384,19.6666,19.5467,19.5608,77800.0
2005-06-03 15:30:00,27.74,27.84,27.71,27.71,63000.0,19.5679,19.6384,19.5467,19.5467,63000.0
2005-06-06 09:30:00,27.77,27.91,27.46,27.71,78200.0,19.589,19.6878,19.3704,19.5467,78200.0
2005-06-06 10:00:00,27.65,27.75,27.57,27.62,21200.0,19.5044,19.5749,19.448,19.4832,21200.0
2005-06-06 10:30:00,27.61,27.65,27.4,27.43,23800.0,19.4762,19.5044,19.328,19.3492,23800.0
2005-06-06 11:00:00,27.43,27.45,27.34,27.39,17000.0,19.3492,19.3633,19.2857,19.321,17000.0
2005-06-06 11:30:00,27.42,27.42,27.2,27.28,10400.0,19.3421,19.3421,19.187,19.2434,10400.0
2005-06-06 12:00:00,27.3,27.41,27.27,27.35,11400.0,19.2575,19.3351,19.2363,19.2928,11400.0
2005-06-06 12:30:00,27.35,27.43,27.26,27.26,15200.0,19.2928,19.3492,19.2293,19.2293,15200.0
2005-06-06 13:00:00,27.27,27.29,27.14,27.17,6200.0,19.2363,19.2504,19.1446,19.1658,6200.0
2005-06-06 13:30:00,27.22,27.36,27.2,27.33,7200.0,19.2011,19.2998,19.187,19.2787,7200.0
2005-06-06 14:00:00,27.25,27.39,27.25,27.29,9600.0,19.2222,19.321,19.2222,19.2504,9600.0
2005-06-06 14:30:00,27.29,27.34,27.25,27.31,14000.0,19.2504,19.2857,19.2222,19.2646,14000.0
2005-06-06 15:00:00,27.32,27.32,27.15,27.22,64800.0,19.2716,19.2716,19.1517,19.2011,64800.0
2005-06-06 15:30:00,27.22,27.33,27.22,27.33,32600.0,19.2011,19.2787,19.2011,19.2787,32600.0
2005-06-07 09:30:00,27.18,27.35,26.92,27.31,85400.0,19.1728,19.2928,18.9894,19.2646,85400.0
2005-06-07 10:00:00,27.3,27.55,27.26,27.5,100000.0,19.2575,19.4338,19.2293,19.3986,100000.0
2005-06-07 10:30:00,27.5,27.5,27.3,27.45,31000.0,19.3986,19.3986,19.2575,19.3633,31000.0
2005-06-07 11:00:00,27.41,27.5,27.37,27.49,17800.0,19.3351,19.3986,19.3069,19.3915,17800.0
2005-06-07 11:30:00,27.5,27.5,27.43,27.48,19200.0,19.3986,19.3986,19.3492,19.3845,19200.0
2005-06-07 12:00:00,27.48,27.48,27.39,27.42,16800.0,19.3845,19.3845,19.321,19.3421,16800.0
2005-06-07 12:30:00,27.4,27.52,27.38,27.5,23400.0,19.328,19.4127,19.3139,19.3986,23400.0
2005-06-07 13:00:00,27.48,27.48,27.38,27.38,20200.0,19.3845,19.3845,19.3139,19.3139,20200.0
2005-06-07 13:30:00,27.38,27.39,27.25,27.29,23400.0,19.3139,19.321,19.2222,19.2504,23400.0
2005-06-07 14:00:00,27.27,27.38,27.2,27.26,30200.0,19.2363,19.3139,19.187,19.2293,30200.0
2005-06-07 14:30:00,27.26,27.36,27.24,27.33,11000.0,19.2293,19.2998,19.2152,19.2787,11000.0
2005-06-07 15:00:00,27.31,27.34,27.18,27.18,16000.0,19.2646,19.2857,19.1728,19.1728,16000.0
2005-06-07 15:30:00,27.13,27.2,27.04,27.13,36000.0,19.1376,19.187,19.0741,19.1376,36000.0
2005-06-08 09:30:00,27.23,27.35,27.1,27.22,30800.0,19.2081,19.2928,19.1164,19.2011,30800.0
2005-06-08 10:00:00,27.27,27.27,27.13,27.13,43200.0,19.2363,19.2363,19.1376,19.1376,43200.0
2005-06-08 10:30:00,27.13,27.3,27.11,27.19,56600.0,19.1376,19.2575,19.1235,19.1799,56600.0
2005-06-08 11:00:00,27.18,27.34,27.17,27.34,44000.0,19.1728,19.2857,19.1658,19.2857,44000.0
2005-06-08 11:30:00,27.34,27.38,27.26,27.36,25800.0,19.2857,19.3139,19.2293,19.2998,25800.0
2005-06-08 12:00:00,27.36,27.52,27.35,27.39,52800.0,19.2998,19.4127,19.2928,19.321,52800.0
2005-06-08 12:30:00,27.43,27.5,27.33,27.39,27000.0,19.3492,19.3986,19.2787,19.321,27000.0
2005-06-08 13:00:00,27.39,27.48,27.31,27.41,24800.0,19.321,19.3845,19.2646,19.3351,24800.0
2005-06-08 13:30:00,27.42,27.45,27.32,27.37,39400.0,19.3421,19.3633,19.2716,19.3069,39400.0
2005-06-08 14:00:00,27.36,27.38,27.25,27.33,52600.0,19.2998,19.3139,19.2222,19.2787,52600.0
2005-06-08 14:30:00,27.33,27.4,27.21,27.28,71600.0,19.2787,19.328,19.194,19.2434,71600.0
2005-06-08 15:00:00,27.28,27.37,27.2,27.21,45200.0,19.2434,19.3069,19.187,19.194,45200.0
2005-06-08 15:30:00,27.19,27.31,27.19,27.23,41000.0,19.1799,19.2646,19.1799,19.2081,41000.0
2005-06-09 09:30:00,27.22,27.3,27.13,27.15,50400.0,19.2011,19.2575,19.1376,19.1517,50400.0
2005-06-09 10:00:00,27.14,27.23,26.9,26.92,72400.0,19.1446,19.2081,18.9753,18.9894,72400.0
2005-06-09 10:30:00,26.92,27.07,26.87,26.97,45400.0,18.9894,19.0953,18.9542,19.0247,45400.0
2005-06-09 11:00:00,26.99,27.11,26.95,27.01,25600.0,19.0388,19.1235,19.0106,19.0529,25600.0
2005-06-09 11:30:00,27.01,27.16,27.01,27.11,25400.0,19.0529,19.1587,19.0529,19.1235,25400.0
2005-06-09 12:00:00,27.13,27.2,27.05,27.16,53400.0,19.1376,19.187,19.0811,19.1587,53400.0
2005-06-09 12:30:00,27.14,27.27,27.07,27.13,36600.0,19.1446,19.2363,19.0953,19.1376,36600.0
2005-06-09 13:00:00,27.13,27.16,27.05,27.09,44600.0,19.1376,19.1587,19.0811,19.1094,44600.0
2005-06-09 13:30:00,27.09,27.25,27.09,27.17,28600.0,19.1094,19.2222,19.1094,19.1658,28600.0
2005-06-09 14:00:00,27.17,27.17,27.08,27.1,14000.0,19.1658,19.1658,19.1023,19.1164,14000.0
2005-06-09 14:30:00,27.09,27.16,27.05,27.14,25000.0,19.1094,19.1587,19.0811,19.1446,25000.0
2005-06-09 15:00:00,27.15,27.23,27.13,27.14,30800.0,19.1517,19.2081,19.1376,19.1446,30800.0
2005-06-09 15:30:00,27.11,27.33,27.11,27.31,25400.0,19.1235,19.2787,19.1235,19.2646,25400.0
2005-06-10 09:30:00,27.31,27.72,27.31,27.46,75200.0,19.2646,19.5538,19.2646,19.3704,75200.0
2005-06-10 10:00:00,27.45,27.45,27.28,27.31,36600.0,19.3633,19.3633,19.2434,19.2646,36600.0
2005-06-10 10:30:00,27.32,27.5,27.22,27.5,41600.0,19.2716,19.3986,19.2011,19.3986,41600.0
2005-06-10 11:00:00,27.49,27.73,27.43,27.72,21000.0,19.3915,19.5608,19.3492,19.5538,21000.0
2005-06-10 11:30:00,27.75,27.75,27.5,27.5,53200.0,19.5749,19.5749,19.3986,19.3986,53200.0
2005-06-10 12:00:00,27.5,27.57,27.35,27.46,18400.0,19.3986,19.448,19.2928,19.3704,18400.0
2005-06-10 12:30:00,27.46,27.54,27.41,27.5,13400.0,19.3704,19.4268,19.3351,19.3986,13400.0
2005-06-10 13:00:00,27.46,27.5,27.4,27.41,19200.0,19.3704,19.3986,19.328,19.3351,19200.0
2005-06-10 13:30:00,27.38,27.5,27.38,27.39,23000.0,19.3139,19.3986,19.3139,19.321,23000.0
2005-06-10 14:00:00,27.43,27.5,27.4,27.43,15600.0,19.3492,19.3986,19.328,19.3492,15600.0
2005-06-10 14:30:00,27.46,27.47,27.39,27.42,17400.0,19.3704,19.3774,19.321,19.3421,17400.0
2005-06-10 15:00:00,27.43,27.5,27.4,27.42,19400.0,19.3492,19.3986,19.328,19.3421,19400.0
2005-06-10 15:30:00,27.43,27.55,27.4,27.5,48400.0,19.3492,19.4338,19.328,19.3986,48400.0
2005-06-13 09:30:00,27.28,27.55,27.22,27.49,47200.0,19.2434,19.4338,19.2011,19.3915,47200.0
2005-06-13 10:00:00,27.49,27.55,27.35,27.54,18600.0,19.3915,19.4338,19.2928,19.4268,18600.0
2005-06-13 10:30:00,27.54,27.58,27.5,27.58,71600.0,19.4268,19.455,19.3986,19.455,71600.0
2005-06-13 11:00:00,27.56,27.68,27.55,27.64,49400.0,19.4409,19.5256,19.4338,19.4973,49400.0
2005-06-13 11:30:00,27.64,27.68,27.44,27.63,25200.0,19.4973,19.5256,19.3563,19.4903,25200.0
2005-06-13 12:00:00,27.63,27.67,27.58,27.66,85400.0,19.4903,19.5185,19.455,19.5114,85400.0
2005-06-13 12:30:00,27.65,27.71,27.56,27.64,20400.0,19.5044,19.5467,19.4409,19.4973,20400.0
2005-06-13 13:00:00,27.63,27.68,27.61,27.68,10800.0,19.4903,19.5256,19.4762,19.5256,10800.0
2005-06-13 13:30:00,27.69,27.71,27.58,27.59,12800.0,19.5326,19.5467,19.455,19.4621,12800.0
2005-06-13 14:00:00,27.6,27.61,27.45,27.48,32800.0,19.4691,19.4762,19.3633,19.3845,32800.0
2005-06-13 14:30:00,27.45,27.63,27.41,27.63,16000.0,19.3633,19.4903,19.3351,19.4903,16000.0
2005-06-13 15:00:00,27.6,27.62,27.53,27.59,143400.0,19.4691,19.4832,19.4197,19.4621,143400.0
2005-06-13 15:30:00,27.6,27.64,27.56,27.6,34000.0,19.4691,19.4973,19.4409,19.4691,34000.0
2005-06-14 09:30:00,27.53,27.63,27.45,27.46,43200.0,19.4197,19.4903,19.3633,19.3704,43200.0
2005-06-14 10:00:00,27.47,27.6,27.37,27.43,31800.0,19.3774,19.4691,19.3069,19.3492,31800.0
2005-06-14 10:30:00,27.44,27.52,27.41,27.42,20200.0,19.3563,19.4127,19.3351,19.3421,20200.0
2005-06-14 11:00:00,27.45,27.5,27.38,27.39,24600.0,19.3633,19.3986,19.3139,19.321,24600.0
2005-06-14 11:30:00,27.4,27.44,27.39,27.42,6400.0,19.328,19.3563,19.321,19.3421,6400.0
2005-06-14 12:00:00,27.43,27.48,27.4,27.48,21600.0,19.3492,19.3845,19.328,19.3845,21600.0
2005-06-14 12:30:00,27.46,27.51,27.46,27.51,1400.0,19.3704,19.4056,19.3704,19.4056,1400.0
2005-06-14 13:00:00,27.48,27.48,27.33,27.45,15200.0,19.3845,19.3845,19.2787,19.3633,15200.0
2005-06-14 13:30:00,27.45,27.53,27.43,27.5,21400.0,19.3633,19.4197,19.3492,19.3986,21400.0
2005-06-14 14:00:00,27.5,27.52,27.3,27.34,26800.0,19.3986,19.4127,19.2575,19.2857,26800.0
2005-06-14 14:30:00,27.36,27.42,27.29,27.36,30800.0,19.2998,19.3421,19.2504,19.2998,30800.0
2005-06-14 15:00:00,27.38,27.46,27.35,27.4,28400.0,19.3139,19.3704,19.2928,19.328,28400.0
2005-06-14 15:30:00,27.43,27.59,27.34,27.58,64600.0,19.3492,19.4621,19.2857,19.455,64600.0
2005-06-15 09:30:00,27.6,27.81,27.34,27.38,135200.0,19.4691,19.6173,19.2857,19.3139,135200.0
2005-06-15 10:00:00,27.43,27.78,27.43,27.65,74200.0,19.3492,19.5961,19.3492,19.5044,74200.0
2005-06-15 10:30:00,27.69,27.7,27.42,27.45,53000.0,19.5326,19.5397,19.3421,19.3633,53000.0
2005-06-15 11:00:00,27.45,27.59,27.45,27.52,32800.0,19.3633,19.4621,19.3633,19.4127,32800.0
2005-06-15 11:30:00,27.52,27.59,27.52,27.53,35000.0,19.4127,19.4621,19.4127,19.4197,35000.0
2005-06-15 12:00:00,27.51,27.59,27.5,27.54,19200.0,19.4056,19.4621,19.3986,19.4268,19200.0
2005-06-15 12:30:00,27.54,27.62,27.5,27.55,48000.0,19.4268,19.4832,19.3986,19.4338,48000.0
2005-06-15 13:00:00,27.56,27.57,27.4,27.42,38400.0,19.4409,19.448,19.328,19.3421,38400.0
2005-06-15 13:30:00,27.43,27.6,27.43,27.56,15200.0,19.3492,19.4691,19.3492,19.4409,15200.0
2005-06-15 14:00:00,27.55,27.71,27.5,27.57,24800.0,19.4338,19.5467,19.3986,19.448,24800.0
2005-06-15 14:30:00,27.59,27.74,27.59,27.61,21800.0,19.4621,19.5679,19.4621,19.4762,21800.0
2005-06-15 15:00:00,27.61,27.73,27.57,27.73,40400.0,19.4762,19.5608,19.448,19.5608,40400.0
2005-06-15 15:30:00,27.74,28.12,27.74,28.09,191600.0,19.5679,19.8359,19.5679,19.8148,191600.0
2005-06-16 09:30:00,28.09,28.4,28.0,28.15,76800.0,19.8148,20.0334,19.7513,19.8571,76800.0
2005-06-16 10:00:00,28.15,28.23,28.0,28.14,42200.0,19.8571,19.9135,19.7513,19.85,42200.0
2005-06-16 10:30:00,28.14,28.38,28.13,28.2,68200.0,19.85,20.0193,19.843,19.8924,68200.0
2005-06-16 11:00:00,28.2,28.5,28.19,28.43,38400.0,19.8924,20.104,19.8853,20.0546,38400.0
2005-06-16 11:30:00,28.43,28.75,28.43,28.71,25600.0,20.0546,20.2803,20.0546,20.2521,25600.0
2005-06-16 12:00:00,28.72,28.72,28.46,28.63,32600.0,20.2592,20.2592,20.0758,20.1957,32600.0
2005-06-16 12:30:00,28.61,28.74,28.59,28.66,27200.0,20.1816,20.2733,20.1675,20.2168,27200.0
2005-06-16 13:00:00,28.65,28.8,28.65,28.7,22000.0,20.2098,20.3156,20.2098,20.2451,22000.0
2005-06-16 13:30:00,28.68,28.78,28.61,28.61,17000.0,20.231,20.3015,20.1816,20.1816,17000.0
2005-06-16 14:00:00,28.68,28.72,28.56,28.63,30200.0,20.231,20.2592,20.1463,20.1957,30200.0
2005-06-16 14:30:00,28.61,28.78,28.59,28.78,15200.0,20.1816,20.3015,20.1675,20.3015,15200.0
2005-06-16 15:00:00,28.77,28.8,28.7,28.7,25600.0,20.2944,20.3156,20.2451,20.2451,25600.0
2005-06-16 15:30:00,28.7,28.88,28.69,28.86,80800.0,20.2451,20.372,20.238,20.3579,80800.0
2005-06-17 09:30:00,29.0,29.36,29.0,29.07,178800.0,20.4567,20.7106,20.4567,20.5061,178800.0
2005-06-17 10:00:00,29.05,29.05,28.84,28.95,56600.0,20.492,20.492,20.3438,20.4214,56600.0
2005-06-17 10:30:00,28.96,29.04,28.86,28.89,29400.0,20.4285,20.4849,20.3579,20.3791,29400.0
2005-06-17 11:00:00,28.88,28.95,28.81,28.95,21800.0,20.372,20.4214,20.3227,20.4214,21800.0
2005-06-17 11:30:00,28.97,28.97,28.74,28.75,14800.0,20.4355,20.4355,20.2733,20.2803,14800.0
2005-06-17 12:00:00,28.78,28.97,28.75,28.83,14600.0,20.3015,20.4355,20.2803,20.3368,14600.0
2005-06-17 12:30:00,28.88,28.95,28.88,28.9,7400.0,20.372,20.4214,20.372,20.3861,7400.0
2005-06-17 13:00:00,28.88,29.05,28.88,29.05,29400.0,20.372,20.492,20.372,20.492,29400.0
2005-06-17 13:30:00,29.01,29.05,28.93,28.93,13800.0,20.4637,20.492,20.4073,20.4073,13800.0
2005-06-17 14:00:00,28.93,28.95,28.88,28.88,11400.0,20.4073,20.4214,20.372,20.372,11400.0
2005-06-17 14:30:00,28.9,28.9,28.86,28.89,13000.0,20.3861,20.3861,20.3579,20.3791,13000.0
2005-06-17 15:00:00,28.9,28.97,28.88,28.9,37000.0,20.3861,20.4355,20.372,20.3861,37000.0
2005-06-17 15:30:00,28.9,28.92,28.88,28.88,30800.0,20.3861,20.4002,20.372,20.372,30800.0
2005-06-20 09:30:00,28.8,28.99,28.63,28.94,99000.0,20.3156,20.4496,20.1957,20.4144,99000.0
2005-06-20 10:00:00,28.94,28.95,28.55,28.74,64800.0,20.4144,20.4214,20.1393,20.2733,64800.0
2005-06-20 10:30:00,28.74,28.78,28.6,28.61,59000.0,20.2733,20.3015,20.1745,20.1816,59000.0
2005-06-20 11:00:00,28.65,28.71,28.5,28.64,42600.0,20.2098,20.2521,20.104,20.2027,42600.0
2005-06-20 11:30:00,28.65,28.7,28.52,28.67,41000.0,20.2098,20.2451,20.1181,20.2239,41000.0
2005-06-20 12:00:00,28.68,28.68,28.53,28.64,14200.0,20.231,20.231,20.1251,20.2027,14200.0
2005-06-20 12:30:00,28.64,28.66,28.55,28.56,26000.0,20.2027,20.2168,20.1393,20.1463,26000.0
2005-06-20 13:00:00,28.6,28.61,28.52,28.54,21800.0,20.1745,20.1816,20.1181,20.1322,21800.0
2005-06-20 13:30:00,28.52,28.61,28.46,28.61,22200.0,20.1181,20.1816,20.0758,20.1816,22200.0
2005-06-20 14:00:00,28.63,28.68,28.43,28.57,25200.0,20.1957,20.231,20.0546,20.1534,25200.0
2005-06-20 14:30:00,28.54,28.63,28.4,28.59,40200.0,20.1322,20.1957,20.0334,20.1675,40200.0
2005-06-20 15:00:00,28.57,28.61,28.48,28.5,40600.0,20.1534,20.1816,20.0899,20.104,40600.0
2005-06-20 15:30:00,28.48,28.55,28.43,28.47,44000.0,20.0899,20.1393,20.0546,20.0828,44000.0
2005-06-21 09:30:00,28.0,28.46,28.0,28.3,150000.0,19.7513,20.0758,19.7513,19.9629,150000.0
2005-06-21 10:00:00,28.28,28.47,28.21,28.45,81800.0,19.9488,20.0828,19.8994,20.0687,81800.0
2005-06-21 10:30:00,28.45,28.49,28.13,28.25,56800.0,20.0687,20.0969,19.843,19.9276,56800.0
2005-06-21 11:00:00,28.25,28.39,28.18,28.3,75200.0,19.9276,20.0264,19.8783,19.9629,75200.0
2005-06-21 11:30:00,28.28,28.35,28.21,28.3,23400.0,19.9488,19.9982,19.8994,19.9629,23400.0
2005-06-21 12:00:00,28.31,28.35,28.23,28.27,30000.0,19.97,19.9982,19.9135,19.9417,30000.0
2005-06-21 12:30:00,28.25,28.42,28.24,28.42,29200.0,19.9276,20.0475,19.9206,20.0475,29200.0
2005-06-21 13:00:00,28.4,28.47,28.28,28.45,55600.0,20.0334,20.0828,19.9488,20.0687,55600.0
2005-06-21 13:30:00,28.44,28.48,28.38,28.41,35600.0,20.0617,20.0899,20.0193,20.0405,35600.0
2005-06-21 14:00:00,28.41,28.43,28.33,28.39,49200.0,20.0405,20.0546,19.9841,20.0264,49200.0
2005-06-21 14:30:00,28.39,28.43,28.25,28.38,36400.0,20.0264,20.0546,19.9276,20.0193,36400.0
2005-06-21 15:00:00,28.4,28.4,28.04,28.08,54400.0,20.0334,20.0334,19.7795,19.8077,54400.0
2005-06-21 15:30:00,28.08,28.18,27.99,28.1,44400.0,19.8077,19.8783,19.7442,19.8218,44400.0
2005-06-22 09:30:00,28.07,28.47,28.07,28.22,56200.0,19.8007,20.0828,19.8007,19.9065,56200.0
2005-06-22 10:00:00,28.13,28.25,28.0,28.06,21400.0,19.843,19.9276,19.7513,19.7936,21400.0
2005-06-22 10:30:00,28.07,28.08,27.89,27.89,19400.0,19.8007,19.8077,19.6737,19.6737,19400.0
2005-06-22 11:00:00,27.86,27.9,27.77,27.8,34400.0,19.6525,19.6807,19.589,19.6102,34400.0
2005-06-22 11:30:00,27.79,27.83,27.64,27.65,32200.0,19.6031,19.6314,19.4973,19.5044,32200.0
2005-06-22 12:00:00,27.65,27.78,27.65,27.73,17000.0,19.5044,19.5961,19.5044,19.5608,17000.0
2005-06-22 12:30:00,27.72,27.83,27.6,27.77,22200.0,19.5538,19.6314,19.4691,19.589,22200.0
2005-06-22 13:00:00,27.74,27.84,27.68,27.72,20800.0,19.5679,19.6384,19.5256,19.5538,20800.0
2005-06-22 13:30:00,27.73,27.79,27.63,27.65,14600.0,19.5608,19.6031,19.4903,19.5044,14600.0
2005-06-22 14:00:00,27.63,27.69,27.53,27.63,21600.0,19.4903,19.5326,19.4197,19.4903,21600.0
2005-06-22 14:30:00,27.65,27.71,27.59,27.66,15800.0,19.5044,19.5467,19.4621,19.5114,15800.0
2005-06-22 15:00:00,27.64,27.8,27.55,27.64,32000.0,19.4973,19.6102,19.4338,19.4973,32000.0
2005-06-22 15:30:00,27.65,27.83,27.62,27.79,52600.0,19.5044,19.6314,19.4832,19.6031,52600.0
2005-06-23 09:30:00,27.55,27.55,27.05,27.19,80800.0,19.4338,19.4338,19.0811,19.1799,80800.0
2005-06-23 10:00:00,27.14,27.18,26.98,27.17,56400.0,19.1446,19.1728,19.0318,19.1658,56400.0
2005-06-23 10:30:00,27.17,27.34,27.12,27.3,39200.0,19.1658,19.2857,19.1305,19.2575,39200.0
2005-06-23 11:00:00,27.28,27.28,27.12,27.17,67600.0,19.2434,19.2434,19.1305,19.1658,67600.0
2005-06-23 11:30:00,27.17,27.21,27.08,27.08,24000.0,19.1658,19.194,19.1023,19.1023,24000.0
2005-06-23 12:00:00,27.08,27.18,27.02,27.11,32200.0,19.1023,19.1728,19.06,19.1235,32200.0
2005-06-23 12:30:00,27.09,27.1,26.89,26.92,33800.0,19.1094,19.1164,18.9683,18.9894,33800.0
2005-06-23 13:00:00,26.93,26.97,26.93,26.96,15400.0,18.9965,19.0247,18.9965,19.0177,15400.0
2005-06-23 13:30:00,26.97,27.01,26.72,26.72,59200.0,19.0247,19.0529,18.8484,18.8484,59200.0
2005-06-23 14:00:00,26.74,26.82,26.6,26.65,51400.0,18.8625,18.9189,18.7637,18.799,51400.0
2005-06-23 14:30:00,26.65,26.65,26.22,26.32,123600.0,18.799,18.799,18.4957,18.5662,123600.0
2005-06-23 15:00:00,26.34,26.4,26.17,26.2,65600.0,18.5803,18.6226,18.4604,18.4816,65600.0
2005-06-23 15:30:00,26.21,26.49,26.19,26.38,115800.0,18.4886,18.6861,18.4745,18.6085,115800.0
2005-06-24 09:30:00,26.15,26.43,26.03,26.17,111600.0,18.4463,18.6438,18.3616,18.4604,111600.0
2005-06-24 10:00:00,26.18,26.25,25.93,26.01,58200.0,18.4674,18.5168,18.2911,18.3475,58200.0
2005-06-24 10:30:00,26.0,26.2,25.98,26.02,60400.0,18.3405,18.4816,18.3264,18.3546,60400.0
2005-06-24 11:00:00,26.05,26.13,25.91,25.93,43200.0,18.3757,18.4322,18.277,18.2911,43200.0
2005-06-24 11:30:00,25.92,26.0,25.86,25.86,31200.0,18.284,18.3405,18.2417,18.2417,31200.0
2005-06-24 12:00:00,25.82,25.95,25.82,25.9,26000.0,18.2135,18.3052,18.2135,18.2699,26000.0
2005-06-24 12:30:00,25.89,25.93,25.8,25.82,18400.0,18.2629,18.2911,18.1994,18.2135,18400.0
2005-06-24 13:00:00,25.78,25.84,25.76,25.8,31600.0,18.1853,18.2276,18.1712,18.1994,31600.0
2005-06-24 13:30:00,25.81,25.83,25.75,25.79,31800.0,18.2064,18.2206,18.1641,18.1923,31800.0
2005-06-24 14:00:00,25.79,25.85,25.77,25.84,25600.0,18.1923,18.2347,18.1782,18.2276,25600.0
2005-06-24 14:30:00,25.84,25.9,25.77,25.77,27600.0,18.2276,18.2699,18.1782,18.1782,27600.0
2005-06-24 15:00:00,25.77,25.8,25.61,25.77,57800.0,18.1782,18.1994,18.0654,18.1782,57800.0
2005-06-24 15:30:00,25.77,25.8,25.7,25.7,41200.0,18.1782,18.1994,18.1289,18.1289,41200.0
2005-06-27 09:30:00,25.58,25.79,25.45,25.78,63400.0,18.0442,18.1923,17.9525,18.1853,63400.0
2005-06-27 10:00:00,25.79,25.81,25.51,25.81,42600.0,18.1923,18.2064,17.9948,18.2064,42600.0
2005-06-27 10:30:00,25.81,25.86,25.72,25.72,24200.0,18.2064,18.2417,18.143,18.143,24200.0
2005-06-27 11:00:00,25.72,25.82,25.64,25.75,26000.0,18.143,18.2135,18.0865,18.1641,26000.0
2005-06-27 11:30:00,25.77,25.87,25.75,25.86,21400.0,18.1782,18.2488,18.1641,18.2417,21400.0
2005-06-27 12:00:00,25.86,25.9,25.84,25.9,27600.0,18.2417,18.2699,18.2276,18.2699,27600.0
2005-06-27 12:30:00,25.89,25.9,25.78,25.79,12600.0,18.2629,18.2699,18.1853,18.1923,12600.0
2005-06-27 13:00:00,25.77,25.82,25.73,25.79,23400.0,18.1782,18.2135,18.15,18.1923,23400.0
2005-06-27 13:30:00,25.79,25.84,25.71,25.81,20600.0,18.1923,18.2276,18.1359,18.2064,20600.0
2005-06-27 14:00:00,25.8,25.8,25.66,25.71,16400.0,18.1994,18.1994,18.1006,18.1359,16400.0
2005-06-27 14:30:00,25.7,25.79,25.68,25.77,19000.0,18.1289,18.1923,18.1147,18.1782,19000.0
2005-06-27 15:00:00,25.7,25.76,25.61,25.75,19600.0,18.1289,18.1712,18.0654,18.1641,19600.0
2005-06-27 15:30:00,25.75,25.77,25.68,25.74,31000.0,18.1641,18.1782,18.1147,18.1571,31000.0
2005-06-28 09:30:00,26.27,26.33,25.91,26.02,78000.0,18.5309,18.5733,18.277,18.3546,78000.0
2005-06-28 10:00:00,26.02,26.25,26.02,26.2,39200.0,18.3546,18.5168,18.3546,18.4816,39200.0
2005-06-28 10:30:00,26.19,26.34,26.18,26.25,30400.0,18.4745,18.5803,18.4674,18.5168,30400.0
2005-06-28 11:00:00,26.26,26.35,26.25,26.34,27200.0,18.5239,18.5874,18.5168,18.5803,27200.0
2005-06-28 11:30:00,26.29,26.37,26.29,26.35,21800.0,18.545,18.6015,18.545,18.5874,21800.0
2005-06-28 12:00:00,26.35,26.35,26.24,26.27,19600.0,18.5874,18.5874,18.5098,18.5309,19600.0
2005-06-28 12:30:00,26.26,26.39,26.24,26.39,14400.0,18.5239,18.6156,18.5098,18.6156,14400.0
2005-06-28 13:00:00,26.36,26.57,26.36,26.55,36000.0,18.5944,18.7426,18.5944,18.7284,36000.0
2005-06-28 13:30:00,26.54,26.54,26.23,26.23,23000.0,18.7214,18.7214,18.5027,18.5027,23000.0
2005-06-28 14:00:00,26.23,26.36,26.17,26.17,22800.0,18.5027,18.5944,18.4604,18.4604,22800.0
2005-06-28 14:30:00,26.21,26.38,26.2,26.3,19600.0,18.4886,18.6085,18.4816,18.5521,19600.0
2005-06-28 15:00:00,26.32,26.43,26.3,26.4,19600.0,18.5662,18.6438,18.5521,18.6226,19600.0
2005-06-28 15:30:00,26.42,26.49,26.36,26.49,44200.0,18.6367,18.6861,18.5944,18.6861,44200.0
2005-06-29 09:30:00,26.4,26.78,26.39,26.65,20800.0,18.6226,18.8907,18.6156,18.799,20800.0
2005-06-29 10:00:00,26.65,26.65,26.51,26.59,14600.0,18.799,18.799,18.7002,18.7567,14600.0
2005-06-29 10:30:00,26.59,26.67,26.54,26.6,13400.0,18.7567,18.8131,18.7214,18.7637,13400.0
2005-06-29 11:00:00,26.58,26.58,26.43,26.48,9600.0,18.7496,18.7496,18.6438,18.6791,9600.0
2005-06-29 11:30:00,26.47,26.5,26.42,26.43,7400.0,18.672,18.6932,18.6367,18.6438,7400.0
2005-06-29 12:00:00,26.43,26.43,26.38,26.41,7000.0,18.6438,18.6438,18.6085,18.6297,7000.0
2005-06-29 12:30:00,26.38,26.44,26.35,26.38,8400.0,18.6085,18.6509,18.5874,18.6085,8400.0
2005-06-29 13:00:00,26.38,26.46,26.38,26.41,5000.0,18.6085,18.665,18.6085,18.6297,5000.0
2005-06-29 13:30:00,26.4,26.4,26.16,26.25,22200.0,18.6226,18.6226,18.4533,18.5168,22200.0
2005-06-29 14:00:00,26.23,26.3,26.2,26.25,9800.0,18.5027,18.5521,18.4816,18.5168,9800.0
2005-06-29 14:30:00,26.25,26.38,26.14,26.16,16200.0,18.5168,18.6085,18.4392,18.4533,16200.0
2005-06-29 15:00:00,26.15,26.2,26.14,26.15,29000.0,18.4463,18.4816,18.4392,18.4463,29000.0
2005-06-29 15:30:00,26.16,26.25,26.12,26.18,38600.0,18.4533,18.5168,18.4251,18.4674,38600.0
2005-06-30 09:30:00,26.25,26.43,26.05,26.25,34800.0,18.5168,18.6438,18.3757,18.5168,34800.0
2005-06-30 10:00:00,26.25,26.25,25.9,25.93,26000.0,18.5168,18.5168,18.2699,18.2911,26000.0
2005-06-30 10:30:00,25.89,26.03,25.7,25.96,33600.0,18.2629,18.3616,18.1289,18.3123,33600.0
2005-06-30 11:00:00,25.96,26.05,25.89,26.03,17200.0,18.3123,18.3757,18.2629,18.3616,17200.0
2005-06-30 11:30:00,26.03,26.07,25.95,25.99,11600.0,18.3616,18.3899,18.3052,18.3334,11600.0
2005-06-30 12:00:00,26.02,26.1,26.02,26.1,15800.0,18.3546,18.411,18.3546,18.411,15800.0
2005-06-30 12:30:00,26.09,26.19,26.09,26.15,14600.0,18.404,18.4745,18.404,18.4463,14600.0
2005-06-30 13:00:00,26.14,26.16,26.06,26.14,14600.0,18.4392,18.4533,18.3828,18.4392,14600.0
2005-06-30 13:30:00,26.15,26.17,26.06,26.14,21600.0,18.4463,18.4604,18.3828,18.4392,21600.0
2005-06-30 14:00:00,26.17,26.28,26.1,26.11,23200.0,18.4604,18.538,18.411,18.4181,23200.0
2005-06-30 14:30:00,26.16,26.16,25.93,26.02,24600.0,18.4533,18.4533,18.2911,18.3546,24600.0
2005-06-30 15:00:00,25.98,26.11,25.92,26.05,15600.0,18.3264,18.4181,18.284,18.3757,15600.0
2005-06-30 15:30:00,26.04,26.08,25.74,25.86,53000.0,18.3687,18.3969,18.1571,18.2417,53000.0
2005-07-01 09:30:00,25.9,26.3,25.75,26.02,35200.0,18.2699,18.5521,18.1641,18.3546,35200.0
2005-07-01 10:00:00,26.02,26.1,25.92,26.06,35600.0,18.3546,18.411,18.284,18.3828,35600.0
2005-07-01 10:30:00,26.06,26.27,25.98,26.02,17800.0,18.3828,18.5309,18.3264,18.3546,17800.0
2005-07-01 11:00:00,26.05,26.05,25.85,25.93,13600.0,18.3757,18.3757,18.2347,18.2911,13600.0
2005-07-01 11:30:00,25.95,25.95,25.67,25.68,19000.0,18.3052,18.3052,18.1077,18.1147,19000.0
2005-07-01 12:00:00,25.68,25.73,25.61,25.68,24800.0,18.1147,18.15,18.0654,18.1147,24800.0
2005-07-01 12:30:00,25.67,25.68,25.6,25.64,10200.0,18.1077,18.1147,18.0583,18.0865,10200.0
2005-07-01 13:00:00,25.65,25.75,25.65,25.67,17000.0,18.0936,18.1641,18.0936,18.1077,17000.0
2005-07-01 13:30:00,25.69,25.71,25.63,25.71,17000.0,18.1218,18.1359,18.0795,18.1359,17000.0
2005-07-01 14:00:00,25.7,25.72,25.65,25.68,12200.0,18.1289,18.143,18.0936,18.1147,12200.0
2005-07-01 14:30:00,25.65,25.71,25.62,25.67,37000.0,18.0936,18.1359,18.0724,18.1077,37000.0
2005-07-01 15:00:00,25.66,25.71,25.59,25.62,33000.0,18.1006,18.1359,18.0513,18.0724,33000.0
2005-07-01 15:30:00,25.63,25.72,25.6,25.6,79600.0,18.0795,18.143,18.0583,18.0583,79600.0
2005-07-05 09:30:00,25.55,25.73,25.35,25.68,24000.0,18.023,18.15,17.882,18.1147,24000.0
2005-07-05 10:00:00,25.66,25.92,25.66,25.91,29000.0,18.1006,18.284,18.1006,18.277,29000.0
2005-07-05 10:30:00,26.0,26.14,25.86,26.13,30200.0,18.3405,18.4392,18.2417,18.4322,30200.0
2005-07-05 11:00:00,26.14,26.19,26.11,26.19,20800.0,18.4392,18.4745,18.4181,18.4745,20800.0
2005-07-05 11:30:00,26.2,26.2,26.11,26.14,12200.0,18.4816,18.4816,18.4181,18.4392,12200.0
2005-07-05 12:00:00,26.14,26.27,26.09,26.26,14200.0,18.4392,18.5309,18.404,18.5239,14200.0
2005-07-05 12:30:00,26.25,26.28,26.15,26.25,10600.0,18.5168,18.538,18.4463,18.5168,10600.0
2005-07-05 13:00:00,26.24,26.29,26.24,26.27,26000.0,18.5098,18.545,18.5098,18.5309,26000.0
2005-07-05 13:30:00,26.27,26.35,26.18,26.18,26400.0,18.5309,18.5874,18.4674,18.4674,26400.0
2005-07-05 14:00:00,26.19,26.23,26.04,26.07,17400.0,18.4745,18.5027,18.3687,18.3899,17400.0
2005-07-05 14:30:00,26.05,26.25,26.04,26.2,16400.0,18.3757,18.5168,18.3687,18.4816,16400.0
2005-07-05 15:00:00,26.21,26.34,26.1,26.3,24800.0,18.4886,18.5803,18.411,18.5521,24800.0
2005-07-05 15:30:00,26.28,26.5,26.28,26.46,42600.0,18.538,18.6932,18.538,18.665,42600.0
2005-07-06 09:30:00,26.5,26.63,26.2,26.53,72400.0,18.6932,18.7849,18.4816,18.7143,72400.0
2005-07-06 10:00:00,26.53,26.85,26.5,26.57,36600.0,18.7143,18.9401,18.6932,18.7426,36600.0
2005-07-06 10:30:00,26.57,26.67,26.52,26.6,18000.0,18.7426,18.8131,18.7073,18.7637,18000.0
2005-07-06 11:00:00,26.59,26.61,26.43,26.49,24800.0,18.7567,18.7708,18.6438,18.6861,24800.0
2005-07-06 11:30:00,26.5,26.61,26.49,26.61,32400.0,18.6932,18.7708,18.6861,18.7708,32400.0
2005-07-06 12:00:00,26.57,26.65,26.5,26.6,14800.0,18.7426,18.799,18.6932,18.7637,14800.0
2005-07-06 12:30:00,26.61,26.63,26.41,26.41,14800.0,18.7708,18.7849,18.6297,18.6297,14800.0
2005-07-06 13:00:00,26.41,26.93,26.41,26.83,25000.0,18.6297,18.9965,18.6297,18.926,25000.0
2005-07-06 13:30:00,26.83,26.95,26.63,26.68,23200.0,18.926,19.0106,18.7849,18.8201,23200.0
2005-07-06 14:00:00,26.68,26.68,26.54,26.55,19400.0,18.8201,18.8201,18.7214,18.7284,19400.0
2005-07-06 14:30:00,26.5,26.54,26.32,26.35,33000.0,18.6932,18.7214,18.5662,18.5874,33000.0
2005-07-06 15:00:00,26.36,26.37,26.3,26.32,35400.0,18.5944,18.6015,18.5521,18.5662,35400.0
2005-07-06 15:30:00,26.34,26.38,26.21,26.24,52600.0,18.5803,18.6085,18.4886,18.5098,52600.0
2005-07-07 09:30:00,25.88,26.0,25.75,25.75,58400.0,18.2558,18.3405,18.1641,18.1641,58400.0
2005-07-07 10:00:00,25.75,25.92,25.67,25.88,31400.0,18.1641,18.284,18.1077,18.2558,31400.0
2005-07-07 10:30:00,25.88,25.91,25.76,25.81,17800.0,18.2558,18.277,18.1712,18.2064,17800.0
2005-07-07 11:00:00,25.84,26.08,25.81,26.0,35800.0,18.2276,18.3969,18.2064,18.3405,35800.0
2005-07-07 11:30:00,26.05,26.15,26.0,26.15,20400.0,18.3757,18.4463,18.3405,18.4463,20400.0
2005-07-07 12:00:00,26.17,26.4,26.17,26.33,26200.0,18.4604,18.6226,18.4604,18.5733,26200.0
2005-07-07 12:30:00,26.33,26.43,26.25,26.43,28400.0,18.5733,18.6438,18.5168,18.6438,28400.0
2005-07-07 13:00:00,26.43,26.5,26.39,26.5,25200.0,18.6438,18.6932,18.6156,18.6932,25200.0
2005-07-07 13:30:00,26.51,26.81,26.49,26.74,35800.0,18.7002,18.9118,18.6861,18.8625,35800.0
2005-07-07 14:00:00,26.69,26.75,26.6,26.69,31400.0,18.8272,18.8695,18.7637,18.8272,31400.0
2005-07-07 14:30:00,26.73,26.75,26.59,26.71,37200.0,18.8554,18.8695,18.7567,18.8413,37200.0
2005-07-07 15:00:00,26.71,26.85,26.71,26.78,26800.0,18.8413,18.9401,18.8413,18.8907,26800.0
2005-07-07 15:30:00,26.78,27.05,26.73,26.98,45600.0,18.8907,19.0811,18.8554,19.0318,45600.0
2005-07-08 09:30:00,27.23,27.46,27.14,27.22,44000.0,19.2081,19.3704,19.1446,19.2011,44000.0
2005-07-08 10:00:00,27.22,27.28,27.13,27.22,25800.0,19.2011,19.2434,19.1376,19.2011,25800.0
2005-07-08 10:30:00,27.21,27.4,27.17,27.33,43000.0,19.194,19.328,19.1658,19.2787,43000.0
2005-07-08 11:00:00,27.38,27.38,27.28,27.3,16800.0,19.3139,19.3139,19.2434,19.2575,16800.0
2005-07-08 11:30:00,27.32,27.39,27.28,27.38,21000.0,19.2716,19.321,19.2434,19.3139,21000.0
2005-07-08 12:00:00,27.43,27.47,27.38,27.41,27600.0,19.3492,19.3774,19.3139,19.3351,27600.0
2005-07-08 12:30:00,27.42,27.47,27.4,27.41,22000.0,19.3421,19.3774,19.328,19.3351,22000.0
2005-07-08 13:00:00,27.43,27.49,27.36,27.48,38400.0,19.3492,19.3915,19.2998,19.3845,38400.0
2005-07-08 13:30:00,27.5,27.62,27.45,27.56,34400.0,19.3986,19.4832,19.3633,19.4409,34400.0
2005-07-08 14:00:00,27.58,27.65,27.43,27.65,37600.0,19.455,19.5044,19.3492,19.5044,37600.0
2005-07-08 14:30:00,27.65,27.85,27.58,27.85,49200.0,19.5044,19.6455,19.455,19.6455,49200.0
2005-07-08 15:00:00,27.9,27.94,27.75,27.75,70400.0,19.6807,19.709,19.5749,19.5749,70400.0
2005-07-08 15:30:00,27.78,27.84,27.61,27.76,74000.0,19.5961,19.6384,19.4762,19.582,74000.0
2005-07-11 09:30:00,27.91,28.39,27.91,28.36,36400.0,19.6878,20.0264,19.6878,20.0052,36400.0
2005-07-11 10:00:00,28.27,28.45,28.1,28.45,28000.0,19.9417,20.0687,19.8218,20.0687,28000.0
2005-07-11 10:30:00,28.48,28.88,28.4,28.79,69400.0,20.0899,20.372,20.0334,20.3085,69400.0
2005-07-11 11:00:00,28.74,28.98,28.71,28.98,41400.0,20.2733,20.4426,20.2521,20.4426,41400.0
2005-07-11 11:30:00,28.96,28.96,28.68,28.72,15400.0,20.4285,20.4285,20.231,20.2592,15400.0
2005-07-11 12:00:00,28.72,28.72,28.53,28.54,16800.0,20.2592,20.2592,20.1251,20.1322,16800.0
2005-07-11 12:30:00,28.55,28.56,28.44,28.56,27400.0,20.1393,20.1463,20.0617,20.1463,27400.0
2005-07-11 13:00:00,28.55,28.66,28.5,28.62,17400.0,20.1393,20.2168,20.104,20.1886,17400.0
2005-07-11 13:30:00,28.62,28.82,28.58,28.58,21000.0,20.1886,20.3297,20.1604,20.1604,21000.0
2005-07-11 14:00:00,28.58,28.69,28.54,28.57,19000.0,20.1604,20.238,20.1322,20.1534,19000.0
2005-07-11 14:30:00,28.59,28.74,28.59,28.74,45000.0,20.1675,20.2733,20.1675,20.2733,45000.0
2005-07-11 15:00:00,28.74,28.74,28.44,28.53,38800.0,20.2733,20.2733,20.0617,20.1251,38800.0
2005-07-11 15:30:00,28.53,28.73,28.53,28.7,48800.0,20.1251,20.2662,20.1251,20.2451,48800.0
2005-07-12 09:30:00,28.6,28.84,28.46,28.73,53000.0,20.1745,20.3438,20.0758,20.2662,53000.0
2005-07-12 10:00:00,28.73,28.73,28.42,28.45,71600.0,20.2662,20.2662,20.0475,20.0687,71600.0
2005-07-12 10:30:00,28.45,28.67,28.43,28.55,76200.0,20.0687,20.2239,20.0546,20.1393,76200.0
2005-07-12 11:00:00,28.55,28.55,28.41,28.41,17400.0,20.1393,20.1393,20.0405,20.0405,17400.0
2005-07-12 11:30:00,28.45,28.52,28.4,28.43,13400.0,20.0687,20.1181,20.0334,20.0546,13400.0
2005-07-12 12:00:00,28.45,28.56,28.45,28.5,12200.0,20.0687,20.1463,20.0687,20.104,12200.0
2005-07-12 12:30:00,28.5,28.56,28.49,28.53,13600.0,20.104,20.1463,20.0969,20.1251,13600.0
2005-07-12 13:00:00,28.5,28.6,28.5,28.6,7600.0,20.104,20.1745,20.104,20.1745,7600.0
2005-07-12 13:30:00,28.61,28.8,28.52,28.8,31400.0,20.1816,20.3156,20.1181,20.3156,31400.0
2005-07-12 14:00:00,28.79,28.84,28.65,28.76,25800.0,20.3085,20.3438,20.2098,20.2874,25800.0
2005-07-12 14:30:00,28.8,28.8,28.69,28.72,18200.0,20.3156,20.3156,20.238,20.2592,18200.0
2005-07-12 15:00:00,28.74,28.83,28.62,28.65,36800.0,20.2733,20.3368,20.1886,20.2098,36800.0
2005-07-12 15:30:00,28.65,28.7,28.5,28.5,77800.0,20.2098,20.2451,20.104,20.104,77800.0
2005-07-13 09:30:00,28.5,28.61,28.32,28.37,17800.0,20.104,20.1816,19.977,20.0123,17800.0
2005-07-13 10:00:00,28.37,28.44,28.04,28.14,20600.0,20.0123,20.0617,19.7795,19.85,20600.0
2005-07-13 10:30:00,28.16,28.39,28.12,28.36,20200.0,19.8641,20.0264,19.8359,20.0052,20200.0
2005-07-13 11:00:00,28.36,28.5,28.36,28.5,13800.0,20.0052,20.104,20.0052,20.104,13800.0
2005-07-13 11:30:00,28.48,28.5,28.45,28.45,4000.0,20.0899,20.104,20.0687,20.0687,4000.0
2005-07-13 12:00:00,28.49,28.73,28.49,28.65,16800.0,20.0969,20.2662,20.0969,20.2098,16800.0
2005-07-13 12:30:00,28.67,28.68,28.6,28.68,6800.0,20.2239,20.231,20.1745,20.231,6800.0
2005-07-13 13:00:00,28.66,28.81,28.66,28.8,22200.0,20.2168,20.3227,20.2168,20.3156,22200.0
2005-07-13 13:30:00,28.78,28.8,28.7,28.7,8600.0,20.3015,20.3156,20.2451,20.2451,8600.0
2005-07-13 14:00:00,28.72,28.81,28.65,28.65,14000.0,20.2592,20.3227,20.2098,20.2098,14000.0
2005-07-13 14:30:00,28.69,28.75,28.66,28.66,17000.0,20.238,20.2803,20.2168,20.2168,17000.0
2005-07-13 15:00:00,28.66,28.85,28.66,28.78,25600.0,20.2168,20.3509,20.2168,20.3015,25600.0
2005-07-13 15:30:00,28.78,28.83,28.66,28.66,39600.0,20.3015,20.3368,20.2168,20.2168,39600.0
2005-07-14 09:30:00,28.88,29.18,28.85,28.95,54200.0,20.372,20.5837,20.3509,20.4214,54200.0
2005-07-14 10:00:00,28.95,28.99,28.92,28.92,20800.0,20.4214,20.4496,20.4002,20.4002,20800.0
2005-07-14 10:30:00,28.9,28.96,28.68,28.68,26200.0,20.3861,20.4285,20.231,20.231,26200.0
2005-07-14 11:00:00,28.68,28.73,28.55,28.57,28200.0,20.231,20.2662,20.1393,20.1534,28200.0
2005-07-14 11:30:00,28.58,28.61,28.46,28.47,22000.0,20.1604,20.1816,20.0758,20.0828,22000.0
2005-07-14 12:00:00,28.47,28.55,28.46,28.48,16400.0,20.0828,20.1393,20.0758,20.0899,16400.0
2005-07-14 12:30:00,28.48,28.53,28.45,28.5,45200.0,20.0899,20.1251,20.0687,20.104,45200.0
2005-07-14 13:00:00,28.5,28.63,28.45,28.5,36600.0,20.104,20.1957,20.0687,20.104,36600.0
2005-07-14 13:30:00,28.5,28.51,28.4,28.48,59600.0,20.104,20.111,20.0334,20.0899,59600.0
2005-07-14 14:00:00,28.48,28.54,28.48,28.48,33200.0,20.0899,20.1322,20.0899,20.0899,33200.0
2005-07-14 14:30:00,28.48,28.53,28.48,28.49,24800.0,20.0899,20.1251,20.0899,20.0969,24800.0
2005-07-14 15:00:00,28.5,28.58,28.48,28.5,21000.0,20.104,20.1604,20.0899,20.104,21000.0
2005-07-14 15:30:00,28.51,28.58,28.48,28.5,63200.0,20.111,20.1604,20.0899,20.104,63200.0
2005-07-15 09:30:00,28.34,29.0,28.34,29.0,70200.0,19.9911,20.4567,19.9911,20.4567,70200.0
2005-07-15 10:00:00,29.1,29.23,28.93,28.93,70600.0,20.5272,20.6189,20.4073,20.4073,70600.0
2005-07-15 10:30:00,28.96,29.04,28.92,28.93,26600.0,20.4285,20.4849,20.4002,20.4073,26600.0
2005-07-15 11:00:00,28.94,29.0,28.78,28.89,74600.0,20.4144,20.4567,20.3015,20.3791,74600.0
2005-07-15 11:30:00,28.88,28.89,28.78,28.86,46000.0,20.372,20.3791,20.3015,20.3579,46000.0
2005-07-15 12:00:00,28.88,28.89,28.79,28.84,10400.0,20.372,20.3791,20.3085,20.3438,10400.0
2005-07-15 12:30:00,28.86,28.91,28.85,28.88,15800.0,20.3579,20.3932,20.3509,20.372,15800.0
2005-07-15 13:00:00,28.88,28.98,28.88,28.9,18000.0,20.372,20.4426,20.372,20.3861,18000.0
2005-07-15 13:30:00,28.9,28.97,28.89,28.91,19000.0,20.3861,20.4355,20.3791,20.3932,19000.0
2005-07-15 14:00:00,28.92,28.95,28.82,28.9,71600.0,20.4002,20.4214,20.3297,20.3861,71600.0
2005-07-15 14:30:00,28.89,29.0,28.87,28.93,23000.0,20.3791,20.4567,20.365,20.4073,23000.0
2005-07-15 15:00:00,28.95,28.95,28.8,28.8,62400.0,20.4214,20.4214,20.3156,20.3156,62400.0
2005-07-15 15:30:00,28.74,28.91,28.73,28.87,114400.0,20.2733,20.3932,20.2662,20.365,114400.0
2005-07-18 09:30:00,28.5,29.18,28.48,29.07,59600.0,20.104,20.5837,20.0899,20.5061,59600.0
2005-07-18 10:00:00,29.07,29.07,28.69,28.86,53800.0,20.5061,20.5061,20.238,20.3579,53800.0
2005-07-18 10:30:00,28.85,28.92,28.75,28.78,21400.0,20.3509,20.4002,20.2803,20.3015,21400.0
2005-07-18 11:00:00,28.79,28.91,28.78,28.82,14200.0,20.3085,20.3932,20.3015,20.3297,14200.0
2005-07-18 11:30:00,28.8,28.82,28.78,28.81,19800.0,20.3156,20.3297,20.3015,20.3227,19800.0
2005-07-18 12:00:00,28.81,28.91,28.7,28.91,26800.0,20.3227,20.3932,20.2451,20.3932,26800.0
2005-07-18 12:30:00,28.91,28.95,28.83,28.93,18600.0,20.3932,20.4214,20.3368,20.4073,18600.0
2005-07-18 13:00:00,28.93,28.93,28.79,28.79,15000.0,20.4073,20.4073,20.3085,20.3085,15000.0
2005-07-18 13:30:00,28.79,28.97,28.79,28.89,22000.0,20.3085,20.4355,20.3085,20.3791,22000.0
2005-07-18 14:00:00,28.91,28.93,28.85,28.86,22000.0,20.3932,20.4073,20.3509,20.3579,22000.0
2005-07-18 14:30:00,28.85,28.87,28.8,28.83,19600.0,20.3509,20.365,20.3156,20.3368,19600.0
2005-07-18 15:00:00,28.82,28.92,28.8,28.85,22200.0,20.3297,20.4002,20.3156,20.3509,22200.0
2005-07-18 15:30:00,28.85,28.85,28.62,28.63,53400.0,20.3509,20.3509,20.1886,20.1957,53400.0
2005-07-19 09:30:00,28.7,28.9,28.7,28.84,33000.0,20.2451,20.3861,20.2451,20.3438,33000.0
2005-07-19 10:00:00,28.81,29.25,28.78,29.2,78200.0,20.3227,20.633,20.3015,20.5978,78200.0
2005-07-19 10:30:00,29.2,29.42,29.16,29.41,46400.0,20.5978,20.753,20.5695,20.7459,46400.0
2005-07-19 11:00:00,29.41,29.41,29.17,29.22,51600.0,20.7459,20.7459,20.5766,20.6119,51600.0
2005-07-19 11:30:00,29.24,29.51,29.24,29.51,60200.0,20.626,20.8164,20.626,20.8164,60200.0
2005-07-19 12:00:00,29.52,29.68,29.52,29.59,29200.0,20.8235,20.9364,20.8235,20.8729,29200.0
2005-07-19 12:30:00,29.58,29.68,29.58,29.65,45000.0,20.8658,20.9364,20.8658,20.9152,45000.0
2005-07-19 13:00:00,29.65,29.66,29.48,29.53,38400.0,20.9152,20.9222,20.7953,20.8305,38400.0
2005-07-19 13:30:00,29.55,29.66,29.5,29.58,45400.0,20.8447,20.9222,20.8094,20.8658,45400.0
2005-07-19 14:00:00,29.58,29.66,29.57,29.62,15000.0,20.8658,20.9222,20.8588,20.894,15000.0
2005-07-19 14:30:00,29.63,29.71,29.59,29.6,18400.0,20.9011,20.9575,20.8729,20.8799,18400.0
2005-07-19 15:00:00,29.65,29.92,29.58,29.92,37600.0,20.9152,21.1057,20.8658,21.1057,37600.0
2005-07-19 15:30:00,29.9,29.94,29.84,29.9,42400.0,21.0915,21.1198,21.0492,21.0915,42400.0
2005-07-20 09:30:00,29.55,30.28,29.55,30.25,78600.0,20.8447,21.3596,20.8447,21.3384,78600.0
2005-07-20 10:00:00,30.27,30.28,29.86,30.08,55200.0,21.3525,21.3596,21.0633,21.2185,55200.0
2005-07-20 10:30:00,30.08,30.25,30.03,30.17,50600.0,21.2185,21.3384,21.1832,21.282,50600.0
2005-07-20 11:00:00,30.25,30.75,30.25,30.68,42200.0,21.3384,21.6911,21.3384,21.6418,42200.0
2005-07-20 11:30:00,30.7,30.81,30.66,30.75,31600.0,21.6559,21.7335,21.6277,21.6911,31600.0
2005-07-20 12:00:00,30.77,30.77,30.6,30.6,25200.0,21.7052,21.7052,21.5853,21.5853,25200.0
2005-07-20 12:30:00,30.59,30.7,30.57,30.68,21800.0,21.5783,21.6559,21.5642,21.6418,21800.0
2005-07-20 13:00:00,30.7,30.88,30.61,30.85,28400.0,21.6559,21.7828,21.5924,21.7617,28400.0
2005-07-20 13:30:00,30.85,30.99,30.75,30.93,23800.0,21.7617,21.8604,21.6911,21.8181,23800.0
2005-07-20 14:00:00,30.93,31.18,30.9,31.18,23200.0,21.8181,21.9945,21.7969,21.9945,23200.0
2005-07-20 14:30:00,31.18,31.2,30.95,30.96,43600.0,21.9945,22.0086,21.8322,21.8393,43600.0
2005-07-20 15:00:00,30.97,31.1,30.9,31.09,56000.0,21.8463,21.938,21.7969,21.931,56000.0
2005-07-20 15:30:00,31.09,31.13,30.92,31.02,45400.0,21.931,21.9592,21.8111,21.8816,45400.0
2005-07-21 09:30:00,30.85,31.47,30.85,31.08,47600.0,21.7617,22.199,21.7617,21.9239,47600.0
2005-07-21 10:00:00,31.05,31.08,30.45,30.54,54800.0,21.9028,21.9239,21.4795,21.543,54800.0
2005-07-21 10:30:00,30.53,30.64,30.1,30.18,60000.0,21.5359,21.6135,21.2326,21.2891,60000.0
2005-07-21 11:00:00,30.23,30.46,30.23,30.43,34600.0,21.3243,21.4866,21.3243,21.4654,34600.0
2005-07-21 11:30:00,30.36,30.55,30.34,30.34,21000.0,21.416,21.5501,21.4019,21.4019,21000.0
2005-07-21 12:00:00,30.33,30.72,30.32,30.66,25800.0,21.3949,21.67,21.3878,21.6277,25800.0
2005-07-21 12:30:00,30.7,31.11,30.7,31.04,27200.0,21.6559,21.9451,21.6559,21.8957,27200.0
2005-07-21 13:00:00,31.05,31.18,30.93,31.1,39200.0,21.9028,21.9945,21.8181,21.938,39200.0
2005-07-21 13:30:00,31.1,31.19,31.02,31.07,23800.0,21.938,22.0015,21.8816,21.9169,23800.0
2005-07-21 14:00:00,31.06,31.14,31.0,31.0,40400.0,21.9098,21.9662,21.8675,21.8675,40400.0
2005-07-21 14:30:00,31.02,31.2,31.01,31.04,47800.0,21.8816,22.0086,21.8745,21.8957,47800.0
2005-07-21 15:00:00,31.05,31.13,30.8,31.0,66200.0,21.9028,21.9592,21.7264,21.8675,66200.0
2005-07-21 15:30:00,31.0,31.03,30.83,30.97,68400.0,21.8675,21.8886,21.7476,21.8463,68400.0
2005-07-22 09:30:00,31.16,31.66,31.16,31.35,83600.0,21.9804,22.3331,21.9804,22.1144,83600.0
2005-07-22 10:00:00,31.38,31.43,31.23,31.25,58000.0,22.1355,22.1708,22.0297,22.0438,58000.0
2005-07-22 10:30:00,31.24,31.36,31.09,31.26,65000.0,22.0368,22.1214,21.931,22.0509,65000.0
2005-07-22 11:00:00,31.27,31.46,31.22,31.37,37400.0,22.0579,22.192,22.0227,22.1285,37400.0
2005-07-22 11:30:00,31.36,31.42,31.27,31.42,33000.0,22.1214,22.1638,22.0579,22.1638,33000.0
2005-07-22 12:00:00,31.43,31.53,31.36,31.44,48200.0,22.1708,22.2414,22.1214,22.1779,48200.0
2005-07-22 12:30:00,31.42,31.56,31.34,31.35,28200.0,22.1638,22.2625,22.1073,22.1144,28200.0
2005-07-22 13:00:00,31.34,31.52,31.31,31.43,28200.0,22.1073,22.2343,22.0862,22.1708,28200.0
2005-07-22 13:30:00,31.45,31.48,31.35,31.35,28200.0,22.1849,22.2061,22.1144,22.1144,28200.0
2005-07-22 14:00:00,31.33,31.45,31.24,31.25,34000.0,22.1003,22.1849,22.0368,22.0438,34000.0
2005-07-22 14:30:00,31.23,31.68,31.21,31.65,39200.0,22.0297,22.3472,22.0156,22.326,39200.0
2005-07-22 15:00:00,31.63,31.96,31.47,31.89,80400.0,22.3119,22.5447,22.199,22.4953,80400.0
2005-07-22 15:30:00,31.89,32.02,31.76,32.02,84000.0,22.4953,22.587,22.4036,22.587,84000.0
2005-07-25 09:30:00,31.25,31.6,31.14,31.29,311200.0,22.0438,22.2907,21.9662,22.0721,311200.0
2005-07-25 10:00:00,31.31,31.65,31.18,31.57,116800.0,22.0862,22.326,21.9945,22.2696,116800.0
2005-07-25 10:30:00,31.61,32.0,31.54,32.0,75800.0,22.2978,22.5729,22.2484,22.5729,75800.0
2005-07-25 11:00:00,32.0,32.13,31.68,31.79,67000.0,22.5729,22.6646,22.3472,22.4248,67000.0
2005-07-25 11:30:00,31.79,31.79,31.5,31.7,73000.0,22.4248,22.4248,22.2202,22.3613,73000.0
2005-07-25 12:00:00,31.7,31.73,31.45,31.45,34600.0,22.3613,22.3824,22.1849,22.1849,34600.0
2005-07-25 12:30:00,31.42,31.58,31.36,31.45,33200.0,22.1638,22.2766,22.1214,22.1849,33200.0
2005-07-25 13:00:00,31.45,31.47,31.35,31.43,46800.0,22.1849,22.199,22.1144,22.1708,46800.0
2005-07-25 13:30:00,31.48,31.59,31.38,31.38,49400.0,22.2061,22.2837,22.1355,22.1355,49400.0
2005-07-25 14:00:00,31.38,31.5,31.36,31.4,51800.0,22.1355,22.2202,22.1214,22.1496,51800.0
2005-07-25 14:30:00,31.4,31.4,31.18,31.18,79800.0,22.1496,22.1496,21.9945,21.9945,79800.0
2005-07-25 15:00:00,31.18,31.2,30.88,30.97,75200.0,21.9945,22.0086,21.7828,21.8463,75200.0
2005-07-25 15:30:00,30.97,31.13,30.91,31.11,194800.0,21.8463,21.9592,21.804,21.9451,194800.0
2005-07-26 09:30:00,31.05,31.25,30.93,31.23,89800.0,21.9028,22.0438,21.8181,22.0297,89800.0
2005-07-26 10:00:00,31.22,31.22,30.58,30.81,130400.0,22.0227,22.0227,21.5712,21.7335,130400.0
2005-07-26 10:30:00,30.8,31.11,30.8,30.95,50000.0,21.7264,21.9451,21.7264,21.8322,50000.0
2005-07-26 11:00:00,30.94,31.0,30.75,30.89,40800.0,21.8252,21.8675,21.6911,21.7899,40800.0
2005-07-26 11:30:00,30.87,31.0,30.82,30.98,24000.0,21.7758,21.8675,21.7405,21.8534,24000.0
2005-07-26 12:00:00,30.98,31.08,30.75,31.07,38000.0,21.8534,21.9239,21.6911,21.9169,38000.0
2005-07-26 12:30:00,31.09,31.27,31.09,31.25,20000.0,21.931,22.0579,21.931,22.0438,20000.0
2005-07-26 13:00:00,31.25,31.56,31.18,31.47,32000.0,22.0438,22.2625,21.9945,22.199,32000.0
2005-07-26 13:30:00,31.42,31.91,31.38,31.91,24800.0,22.1638,22.5094,22.1355,22.5094,24800.0
2005-07-26 14:00:00,31.97,32.05,31.91,32.0,25400.0,22.5517,22.6082,22.5094,22.5729,25400.0
2005-07-26 14:30:00,31.93,32.1,31.86,31.91,56800.0,22.5235,22.6434,22.4741,22.5094,56800.0
2005-07-26 15:00:00,31.91,31.96,31.78,31.85,34600.0,22.5094,22.5447,22.4177,22.4671,34600.0
2005-07-26 15:30:00,31.85,31.85,31.5,31.53,110000.0,22.4671,22.4671,22.2202,22.2414,110000.0
2005-07-27 09:30:00,31.23,31.56,31.12,31.12,64800.0,22.0297,22.2625,21.9521,21.9521,64800.0
2005-07-27 10:00:00,31.14,31.14,30.85,30.93,112400.0,21.9662,21.9662,21.7617,21.8181,112400.0
2005-07-27 10:30:00,30.93,31.07,30.76,30.86,81400.0,21.8181,21.9169,21.6982,21.7687,81400.0
2005-07-27 11:00:00,30.89,30.97,30.8,30.8,59000.0,21.7899,21.8463,21.7264,21.7264,59000.0
2005-07-27 11:30:00,30.8,30.98,30.79,30.86,41200.0,21.7264,21.8534,21.7194,21.7687,41200.0
2005-07-27 12:00:00,30.83,30.99,30.83,30.88,38200.0,21.7476,21.8604,21.7476,21.7828,38200.0
2005-07-27 12:30:00,30.86,30.95,30.79,30.88,72600.0,21.7687,21.8322,21.7194,21.7828,72600.0
2005-07-27 13:00:00,30.88,30.9,30.78,30.82,53200.0,21.7828,21.7969,21.7123,21.7405,53200.0
2005-07-27 13:30:00,30.82,30.91,30.82,30.91,40800.0,21.7405,21.804,21.7405,21.804,40800.0
2005-07-27 14:00:00,30.92,30.94,30.85,30.89,131400.0,21.8111,21.8252,21.7617,21.7899,131400.0
2005-07-27 14:30:00,30.89,30.95,30.84,30.89,33600.0,21.7899,21.8322,21.7546,21.7899,33600.0
2005-07-27 15:00:00,30.92,30.96,30.83,30.94,41000.0,21.8111,21.8393,21.7476,21.8252,41000.0
2005-07-27 15:30:00,30.94,30.99,30.88,30.99,263800.0,21.8252,21.8604,21.7828,21.8604,263800.0
2005-07-28 09:30:00,31.0,31.25,31.0,31.13,80400.0,21.8675,22.0438,21.8675,21.9592,80400.0
2005-07-28 10:00:00,31.14,31.23,31.0,31.09,50200.0,21.9662,22.0297,21.8675,21.931,50200.0
2005-07-28 10:30:00,31.11,31.56,31.11,31.54,97000.0,21.9451,22.2625,21.9451,22.2484,97000.0
2005-07-28 11:00:00,31.53,31.56,31.38,31.48,31400.0,22.2414,22.2625,22.1355,22.2061,31400.0
2005-07-28 11:30:00,31.48,31.63,31.38,31.52,59400.0,22.2061,22.3119,22.1355,22.2343,59400.0
2005-07-28 12:00:00,31.54,31.69,31.54,31.63,24600.0,22.2484,22.3542,22.2484,22.3119,24600.0
2005-07-28 12:30:00,31.65,31.69,31.5,31.69,34400.0,22.326,22.3542,22.2202,22.3542,34400.0
2005-07-28 13:00:00,31.68,31.8,31.61,31.8,33200.0,22.3472,22.4318,22.2978,22.4318,33200.0
2005-07-28 13:30:00,31.75,31.86,31.73,31.76,29400.0,22.3965,22.4741,22.3824,22.4036,29400.0
2005-07-28 14:00:00,31.76,32.0,31.74,31.98,52600.0,22.4036,22.5729,22.3895,22.5588,52600.0
2005-07-28 14:30:00,31.95,32.07,31.93,32.01,41400.0,22.5376,22.6223,22.5235,22.5799,41400.0
2005-07-28 15:00:00,32.01,32.16,32.0,32.07,40400.0,22.5799,22.6858,22.5729,22.6223,40400.0
2005-07-28 15:30:00,32.07,32.16,32.02,32.1,63800.0,22.6223,22.6858,22.587,22.6434,63800.0
2005-07-29 09:30:00,31.78,31.88,31.7,31.88,21800.0,22.4177,22.4882,22.3613,22.4882,21800.0
2005-07-29 10:00:00,31.9,32.06,31.68,31.81,30400.0,22.5024,22.6152,22.3472,22.4389,30400.0
2005-07-29 10:30:00,31.77,31.77,31.46,31.59,19800.0,22.4106,22.4106,22.192,22.2837,19800.0
2005-07-29 11:00:00,31.57,31.85,31.5,31.73,11400.0,22.2696,22.4671,22.2202,22.3824,11400.0
2005-07-29 11:30:00,31.75,31.77,31.46,31.51,15800.0,22.3965,22.4106,22.192,22.2272,15800.0
2005-07-29 12:00:00,31.53,31.53,31.3,31.39,10000.0,22.2414,22.2414,22.0791,22.1426,10000.0
2005-07-29 12:30:00,31.38,31.55,31.33,31.41,12400.0,22.1355,22.2555,22.1003,22.1567,12400.0
2005-07-29 13:00:00,31.41,31.6,31.41,31.55,15800.0,22.1567,22.2907,22.1567,22.2555,15800.0
2005-07-29 13:30:00,31.55,31.63,31.52,31.63,10800.0,22.2555,22.3119,22.2343,22.3119,10800.0
2005-07-29 14:00:00,31.63,31.82,31.63,31.78,9000.0,22.3119,22.4459,22.3119,22.4177,9000.0
2005-07-29 14:30:00,31.78,31.8,31.7,31.75,12200.0,22.4177,22.4318,22.3613,22.3965,12200.0
2005-07-29 15:00:00,31.73,31.77,31.42,31.46,15000.0,22.3824,22.4106,22.1638,22.192,15000.0
2005-07-29 15:30:00,31.49,31.53,31.34,31.38,36200.0,22.2131,22.2414,22.1073,22.1355,36200.0
2005-08-01 09:30:00,31.45,31.56,31.19,31.54,59600.0,22.1849,22.2625,22.0015,22.2484,59600.0
2005-08-01 10:00:00,31.55,31.64,31.45,31.53,38400.0,22.2555,22.3189,22.1849,22.2414,38400.0
2005-08-01 10:30:00,31.56,31.65,31.38,31.48,25400.0,22.2625,22.326,22.1355,22.2061,25400.0
2005-08-01 11:00:00,31.47,31.48,31.29,31.33,39600.0,22.199,22.2061,22.0721,22.1003,39600.0
2005-08-01 11:30:00,31.35,31.51,31.33,31.5,39800.0,22.1144,22.2272,22.1003,22.2202,39800.0
2005-08-01 12:00:00,31.53,31.6,31.4,31.43,17400.0,22.2414,22.2907,22.1496,22.1708,17400.0
2005-08-01 12:30:00,31.43,31.48,31.38,31.4,8800.0,22.1708,22.2061,22.1355,22.1496,8800.0
2005-08-01 13:00:00,31.4,31.4,31.33,31.36,26600.0,22.1496,22.1496,22.1003,22.1214,26600.0
2005-08-01 13:30:00,31.36,31.54,31.36,31.5,25400.0,22.1214,22.2484,22.1214,22.2202,25400.0
2005-08-01 14:00:00,31.5,31.65,31.5,31.62,23800.0,22.2202,22.326,22.2202,22.3048,23800.0
2005-08-01 14:30:00,31.65,31.65,31.5,31.52,18800.0,22.326,22.326,22.2202,22.2343,18800.0
2005-08-01 15:00:00,31.52,31.68,31.52,31.57,24800.0,22.2343,22.3472,22.2343,22.2696,24800.0
2005-08-01 15:30:00,31.57,31.68,31.45,31.48,37000.0,22.2696,22.3472,22.1849,22.2061,37000.0
2005-08-02 09:30:00,31.7,32.16,31.7,32.15,83800.0,22.3613,22.6858,22.3613,22.6787,83800.0
2005-08-02 10:00:00,32.11,32.32,32.0,32.26,69400.0,22.6505,22.7986,22.5729,22.7563,69400.0
2005-08-02 10:30:00,32.25,32.38,32.13,32.25,50600.0,22.7492,22.8409,22.6646,22.7492,50600.0
2005-08-02 11:00:00,32.31,32.4,32.24,32.36,37000.0,22.7916,22.8551,22.7422,22.8268,37000.0
2005-08-02 11:30:00,32.35,32.62,32.35,32.58,88400.0,22.8198,23.0102,22.8198,22.982,88400.0
2005-08-02 12:00:00,32.58,32.68,32.58,32.67,44400.0,22.982,23.0526,22.982,23.0455,44400.0
2005-08-02 12:30:00,32.64,32.67,32.55,32.56,45400.0,23.0243,23.0455,22.9609,22.9679,45400.0
2005-08-02 13:00:00,32.57,32.66,32.52,32.66,17200.0,22.975,23.0385,22.9397,23.0385,17200.0
2005-08-02 13:30:00,32.65,32.67,32.5,32.56,24200.0,23.0314,23.0455,22.9256,22.9679,24200.0
2005-08-02 14:00:00,32.57,32.76,32.56,32.56,29000.0,22.975,23.109,22.9679,22.9679,29000.0
2005-08-02 14:30:00,32.55,32.73,32.49,32.6,27000.0,22.9609,23.0878,22.9185,22.9961,27000.0
2005-08-02 15:00:00,32.6,32.65,32.52,32.65,31600.0,22.9961,23.0314,22.9397,23.0314,31600.0
2005-08-02 15:30:00,32.67,32.67,32.38,32.49,76200.0,23.0455,23.0455,22.8409,22.9185,76200.0
2005-08-03 09:30:00,32.08,32.6,32.05,32.16,75200.0,22.6293,22.9961,22.6082,22.6858,75200.0
2005-08-03 10:00:00,32.14,32.14,31.72,31.72,51800.0,22.6716,22.6716,22.3754,22.3754,51800.0
2005-08-03 10:30:00,31.72,31.98,31.61,31.91,38400.0,22.3754,22.5588,22.2978,22.5094,38400.0
2005-08-03 11:00:00,31.9,32.08,31.8,32.04,44000.0,22.5024,22.6293,22.4318,22.6011,44000.0
2005-08-03 11:30:00,32.05,32.1,31.85,31.88,19000.0,22.6082,22.6434,22.4671,22.4882,19000.0
2005-08-03 12:00:00,31.86,32.14,31.86,32.03,12600.0,22.4741,22.6716,22.4741,22.5941,12600.0
2005-08-03 12:30:00,32.07,32.07,31.91,31.91,15200.0,22.6223,22.6223,22.5094,22.5094,15200.0
2005-08-03 13:00:00,31.91,31.94,31.8,31.85,16200.0,22.5094,22.5306,22.4318,22.4671,16200.0
2005-08-03 13:30:00,31.84,31.9,31.75,31.83,14600.0,22.46,22.5024,22.3965,22.453,14600.0
2005-08-03 14:00:00,31.85,31.92,31.7,31.7,13200.0,22.4671,22.5165,22.3613,22.3613,13200.0
2005-08-03 14:30:00,31.74,31.76,31.59,31.76,24400.0,22.3895,22.4036,22.2837,22.4036,24400.0
2005-08-03 15:00:00,31.74,31.78,31.64,31.78,22400.0,22.3895,22.4177,22.3189,22.4177,22400.0
2005-08-03 15:30:00,31.81,31.87,31.63,31.7,51400.0,22.4389,22.4812,22.3119,22.3613,51400.0
2005-08-04 09:30:00,31.68,31.83,31.25,31.25,32800.0,22.3472,22.453,22.0438,22.0438,32800.0
2005-08-04 10:00:00,31.22,31.3,31.04,31.17,48600.0,22.0227,22.0791,21.8957,21.9874,48600.0
2005-08-04 10:30:00,31.15,31.24,31.08,31.19,26400.0,21.9733,22.0368,21.9239,22.0015,26400.0
2005-08-04 11:00:00,31.22,31.25,31.2,31.24,36800.0,22.0227,22.0438,22.0086,22.0368,36800.0
2005-08-04 11:30:00,31.23,31.23,30.98,30.98,46000.0,22.0297,22.0297,21.8534,21.8534,46000.0
2005-08-04 12:00:00,30.98,31.04,30.92,31.01,47200.0,21.8534,21.8957,21.8111,21.8745,47200.0
2005-08-04 12:30:00,31.02,31.05,30.93,31.0,34600.0,21.8816,21.9028,21.8181,21.8675,34600.0
2005-08-04 13:00:00,31.02,31.13,31.0,31.04,30600.0,21.8816,21.9592,21.8675,21.8957,30600.0
2005-08-04 13:30:00,31.0,31.08,31.0,31.0,11800.0,21.8675,21.9239,21.8675,21.8675,11800.0
2005-08-04 14:00:00,31.0,31.18,31.0,31.02,12400.0,21.8675,21.9945,21.8675,21.8816,12400.0
2005-08-04 14:30:00,31.0,31.07,31.0,31.06,10600.0,21.8675,21.9169,21.8675,21.9098,10600.0
2005-08-04 15:00:00,31.06,31.06,30.98,30.99,64800.0,21.9098,21.9098,21.8534,21.8604,64800.0
2005-08-04 15:30:00,30.99,31.1,30.99,31.0,83600.0,21.8604,21.938,21.8604,21.8675,83600.0
2005-08-05 09:30:00,31.03,31.29,30.81,30.93,68200.0,21.8886,22.0721,21.7335,21.8181,68200.0
2005-08-05 10:00:00,30.84,30.84,30.57,30.75,71600.0,21.7546,21.7546,21.5642,21.6911,71600.0
2005-08-05 10:30:00,30.74,30.74,30.6,30.67,44600.0,21.6841,21.6841,21.5853,21.6347,44600.0
2005-08-05 11:00:00,30.68,30.78,30.66,30.7,22400.0,21.6418,21.7123,21.6277,21.6559,22400.0
2005-08-05 11:30:00,30.7,30.7,30.36,30.38,41400.0,21.6559,21.6559,21.416,21.4301,41400.0
2005-08-05 12:00:00,30.42,30.57,30.42,30.53,61000.0,21.4584,21.5642,21.4584,21.5359,61000.0
2005-08-05 12:30:00,30.53,30.56,30.48,30.48,30200.0,21.5359,21.5571,21.5007,21.5007,30200.0
2005-08-05 13:00:00,30.45,30.65,30.45,30.57,23000.0,21.4795,21.6206,21.4795,21.5642,23000.0
2005-08-05 13:30:00,30.6,30.66,30.48,30.51,12000.0,21.5853,21.6277,21.5007,21.5218,12000.0
2005-08-05 14:00:00,30.49,30.52,30.42,30.47,14000.0,21.5077,21.5289,21.4584,21.4936,14000.0
2005-08-05 14:30:00,30.45,30.72,30.45,30.66,39800.0,21.4795,21.67,21.4795,21.6277,39800.0
2005-08-05 15:00:00,30.66,30.69,30.57,30.61,34800.0,21.6277,21.6488,21.5642,21.5924,34800.0
2005-08-05 15:30:00,30.61,30.93,30.61,30.87,62200.0,21.5924,21.8181,21.5924,21.7758,62200.0
2005-08-08 09:30:00,31.07,31.65,31.07,31.54,53400.0,21.9169,22.326,21.9169,22.2484,53400.0
2005-08-08 10:00:00,31.5,31.64,31.26,31.4,39000.0,22.2202,22.3189,22.0509,22.1496,39000.0
2005-08-08 10:30:00,31.4,31.4,31.08,31.12,30200.0,22.1496,22.1496,21.9239,21.9521,30200.0
2005-08-08 11:00:00,31.11,31.33,31.09,31.25,23600.0,21.9451,22.1003,21.931,22.0438,23600.0
2005-08-08 11:30:00,31.25,31.31,31.13,31.21,34400.0,22.0438,22.0862,21.9592,22.0156,34400.0
2005-08-08 12:00:00,31.18,31.18,31.02,31.07,23200.0,21.9945,21.9945,21.8816,21.9169,23200.0
2005-08-08 12:30:00,31.06,31.1,31.0,31.06,17600.0,21.9098,21.938,21.8675,21.9098,17600.0
2005-08-08 13:00:00,31.08,31.13,31.01,31.11,18000.0,21.9239,21.9592,21.8745,21.9451,18000.0
2005-08-08 13:30:00,31.09,31.1,31.0,31.1,19200.0,21.931,21.938,21.8675,21.938,19200.0
2005-08-08 14:00:00,31.05,31.08,31.0,31.01,48600.0,21.9028,21.9239,21.8675,21.8745,48600.0
2005-08-08 14:30:00,31.03,31.04,30.97,30.99,35200.0,21.8886,21.8957,21.8463,21.8604,35200.0
2005-08-08 15:00:00,30.98,31.03,30.93,31.01,37000.0,21.8534,21.8886,21.8181,21.8745,37000.0
2005-08-08 15:30:00,31.01,31.03,30.91,31.03,64600.0,21.8745,21.8886,21.804,21.8886,64600.0
2005-08-09 09:30:00,31.25,31.35,30.95,30.99,35200.0,22.0438,22.1144,21.8322,21.8604,35200.0
2005-08-09 10:00:00,31.05,31.17,31.05,31.17,52200.0,21.9028,21.9874,21.9028,21.9874,52200.0
2005-08-09 10:30:00,31.15,31.17,31.05,31.1,14400.0,21.9733,21.9874,21.9028,21.938,14400.0
2005-08-09 11:00:00,31.09,31.1,30.9,30.9,22600.0,21.931,21.938,21.7969,21.7969,22600.0
2005-08-09 11:30:00,30.91,30.93,30.67,30.74,19400.0,21.804,21.8181,21.6347,21.6841,19400.0
2005-08-09 12:00:00,30.75,31.02,30.7,30.92,70200.0,21.6911,21.8816,21.6559,21.8111,70200.0
2005-08-09 12:30:00,30.92,30.93,30.75,30.75,12200.0,21.8111,21.8181,21.6911,21.6911,12200.0
2005-08-09 13:00:00,30.73,30.74,30.56,30.59,30600.0,21.677,21.6841,21.5571,21.5783,30600.0
2005-08-09 13:30:00,30.62,30.62,30.53,30.6,20000.0,21.5994,21.5994,21.5359,21.5853,20000.0
2005-08-09 14:00:00,30.59,30.69,30.43,30.64,40000.0,21.5783,21.6488,21.4654,21.6135,40000.0
2005-08-09 14:30:00,30.64,30.7,30.49,30.54,39600.0,21.6135,21.6559,21.5077,21.543,39600.0
2005-08-09 15:00:00,30.52,30.58,30.36,30.43,52400.0,21.5289,21.5712,21.416,21.4654,52400.0
2005-08-09 15:30:00,30.44,30.66,30.4,30.59,54000.0,21.4725,21.6277,21.4442,21.5783,54000.0
2005-08-10 09:30:00,30.74,31.1,30.7,30.83,77600.0,21.6841,21.938,21.6559,21.7476,77600.0
2005-08-10 10:00:00,30.89,31.09,30.89,31.0,51000.0,21.7899,21.931,21.7899,21.8675,51000.0
2005-08-10 10:30:00,31.07,31.35,31.04,31.25,50800.0,21.9169,22.1144,21.8957,22.0438,50800.0
2005-08-10 11:00:00,31.28,31.31,31.24,31.31,90800.0,22.065,22.0862,22.0368,22.0862,90800.0
2005-08-10 11:30:00,31.31,31.44,31.24,31.43,50600.0,22.0862,22.1779,22.0368,22.1708,50600.0
2005-08-10 12:00:00,31.43,31.43,31.27,31.31,41400.0,22.1708,22.1708,22.0579,22.0862,41400.0
2005-08-10 12:30:00,31.31,31.31,31.15,31.17,59600.0,22.0862,22.0862,21.9733,21.9874,59600.0
2005-08-10 13:00:00,31.17,31.35,31.17,31.34,77000.0,21.9874,22.1144,21.9874,22.1073,77000.0
2005-08-10 13:30:00,31.32,31.4,31.05,31.07,46200.0,22.0932,22.1496,21.9028,21.9169,46200.0
2005-08-10 14:00:00,31.07,31.08,30.85,30.85,47400.0,21.9169,21.9239,21.7617,21.7617,47400.0
2005-08-10 14:30:00,30.88,30.94,30.73,30.88,45400.0,21.7828,21.8252,21.677,21.7828,45400.0
2005-08-10 15:00:00,30.91,30.91,30.56,30.69,62200.0,21.804,21.804,21.5571,21.6488,62200.0
2005-08-10 15:30:00,30.73,30.83,30.65,30.78,82600.0,21.677,21.7476,21.6206,21.7123,82600.0
2005-08-11 09:30:00,30.58,30.89,30.48,30.86,81600.0,21.5712,21.7899,21.5007,21.7687,81600.0
2005-08-11 10:00:00,30.86,31.39,30.85,31.32,116000.0,21.7687,22.1426,21.7617,22.0932,116000.0
2005-08-11 10:30:00,31.33,31.36,31.2,31.26,73200.0,22.1003,22.1214,22.0086,22.0509,73200.0
2005-08-11 11:00:00,31.27,31.33,31.04,31.06,49800.0,22.0579,22.1003,21.8957,21.9098,49800.0
2005-08-11 11:30:00,31.06,31.11,30.93,30.96,32000.0,21.9098,21.9451,21.8181,21.8393,32000.0
2005-08-11 12:00:00,30.93,31.06,30.75,30.75,30200.0,21.8181,21.9098,21.6911,21.6911,30200.0
2005-08-11 12:30:00,30.75,30.82,30.63,30.69,31600.0,21.6911,21.7405,21.6065,21.6488,31600.0
2005-08-11 13:00:00,30.71,30.96,30.71,30.93,49400.0,21.6629,21.8393,21.6629,21.8181,49400.0
2005-08-11 13:30:00,30.93,30.95,30.85,30.89,25600.0,21.8181,21.8322,21.7617,21.7899,25600.0
2005-08-11 14:00:00,30.92,30.96,30.8,30.86,24600.0,21.8111,21.8393,21.7264,21.7687,24600.0
2005-08-11 14:30:00,30.89,30.98,30.78,30.92,29400.0,21.7899,21.8534,21.7123,21.8111,29400.0
2005-08-11 15:00:00,30.92,31.15,30.91,31.1,44200.0,21.8111,21.9733,21.804,21.938,44200.0
2005-08-11 15:30:00,31.08,31.19,31.0,31.11,71400.0,21.9239,22.0015,21.8675,21.9451,71400.0
2005-08-12 09:30:00,31.08,31.18,30.75,30.93,56200.0,21.9239,21.9945,21.6911,21.8181,56200.0
2005-08-12 10:00:00,30.93,31.05,30.81,30.91,34000.0,21.8181,21.9028,21.7335,21.804,34000.0
2005-08-12 10:30:00,30.91,30.94,30.82,30.9,24400.0,21.804,21.8252,21.7405,21.7969,24400.0
2005-08-12 11:00:00,30.92,30.97,30.61,30.62,20400.0,21.8111,21.8463,21.5924,21.5994,20400.0
2005-08-12 11:30:00,30.63,30.86,30.35,30.42,43600.0,21.6065,21.7687,21.409,21.4584,43600.0
2005-08-12 12:00:00,30.43,30.58,30.36,30.36,23000.0,21.4654,21.5712,21.416,21.416,23000.0
2005-08-12 12:30:00,30.34,30.48,30.24,30.39,33000.0,21.4019,21.5007,21.3314,21.4372,33000.0
2005-08-12 13:00:00,30.43,30.48,30.39,30.47,15800.0,21.4654,21.5007,21.4372,21.4936,15800.0
2005-08-12 13:30:00,30.46,30.55,30.42,30.55,21000.0,21.4866,21.5501,21.4584,21.5501,21000.0
2005-08-12 14:00:00,30.53,30.68,30.53,30.62,31800.0,21.5359,21.6418,21.5359,21.5994,31800.0
2005-08-12 14:30:00,30.6,30.66,30.53,30.53,29400.0,21.5853,21.6277,21.5359,21.5359,29400.0
2005-08-12 15:00:00,30.54,30.98,30.49,30.98,35400.0,21.543,21.8534,21.5077,21.8534,35400.0
2005-08-12 15:30:00,30.96,31.0,30.64,30.64,106000.0,21.8393,21.8675,21.6135,21.6135,106000.0
2005-08-15 09:30:00,30.71,31.23,30.66,30.99,62000.0,21.6629,22.0297,21.6277,21.8604,62000.0
2005-08-15 10:00:00,30.97,31.07,30.36,30.56,82000.0,21.8463,21.9169,21.416,21.5571,82000.0
2005-08-15 10:30:00,30.61,30.83,30.56,30.63,45800.0,21.5924,21.7476,21.5571,21.6065,45800.0
2005-08-15 11:00:00,30.63,30.87,30.63,30.82,45000.0,21.6065,21.7758,21.6065,21.7405,45000.0
2005-08-15 11:30:00,30.85,31.1,30.78,30.9,53400.0,21.7617,21.938,21.7123,21.7969,53400.0
2005-08-15 12:00:00,30.89,31.22,30.89,31.16,42400.0,21.7899,22.0227,21.7899,21.9804,42400.0
2005-08-15 12:30:00,31.16,31.27,31.07,31.18,43600.0,21.9804,22.0579,21.9169,21.9945,43600.0
2005-08-15 13:00:00,31.2,31.25,31.15,31.2,75000.0,22.0086,22.0438,21.9733,22.0086,75000.0
2005-08-15 13:30:00,31.18,31.25,31.0,31.06,40800.0,21.9945,22.0438,21.8675,21.9098,40800.0
2005-08-15 14:00:00,31.06,31.13,30.94,31.1,40600.0,21.9098,21.9592,21.8252,21.938,40600.0
2005-08-15 14:30:00,31.11,31.14,30.93,31.09,64800.0,21.9451,21.9662,21.8181,21.931,64800.0
2005-08-15 15:00:00,31.1,31.17,31.0,31.07,48600.0,21.938,21.9874,21.8675,21.9169,48600.0
2005-08-15 15:30:00,31.13,31.13,30.87,30.96,121800.0,21.9592,21.9592,21.7758,21.8393,121800.0
2005-08-16 09:30:00,30.95,30.95,30.54,30.68,51200.0,21.8322,21.8322,21.543,21.6418,51200.0
2005-08-16 10:00:00,30.66,30.94,30.63,30.86,23800.0,21.6277,21.8252,21.6065,21.7687,23800.0
2005-08-16 10:30:00,30.88,30.88,30.63,30.66,30800.0,21.7828,21.7828,21.6065,21.6277,30800.0
2005-08-16 11:00:00,30.66,30.68,30.61,30.64,22200.0,21.6277,21.6418,21.5924,21.6135,22200.0
2005-08-16 11:30:00,30.67,30.72,30.56,30.6,16400.0,21.6347,21.67,21.5571,21.5853,16400.0
2005-08-16 12:00:00,30.6,30.64,30.45,30.53,16400.0,21.5853,21.6135,21.4795,21.5359,16400.0
2005-08-16 12:30:00,30.53,30.53,30.39,30.46,12600.0,21.5359,21.5359,21.4372,21.4866,12600.0
2005-08-16 13:00:00,30.41,30.51,30.37,30.37,11800.0,21.4513,21.5218,21.4231,21.4231,11800.0
2005-08-16 13:30:00,30.4,30.45,30.24,30.32,13600.0,21.4442,21.4795,21.3314,21.3878,13600.0
2005-08-16 14:00:00,30.33,30.39,30.08,30.13,27400.0,21.3949,21.4372,21.2185,21.2538,27400.0
2005-08-16 14:30:00,30.12,30.28,30.07,30.18,25400.0,21.2467,21.3596,21.2115,21.2891,25400.0
2005-08-16 15:00:00,30.18,30.19,30.0,30.05,36000.0,21.2891,21.2961,21.1621,21.1974,36000.0
2005-08-16 15:30:00,30.05,30.22,30.0,30.03,62600.0,21.1974,21.3173,21.1621,21.1832,62600.0
2005-08-17 09:30:00,29.8,30.1,29.56,30.0,46600.0,21.021,21.2326,20.8517,21.1621,46600.0
2005-08-17 10:00:00,30.04,30.06,29.85,30.06,28000.0,21.1903,21.2044,21.0563,21.2044,28000.0
2005-08-17 10:30:00,30.1,30.55,29.92,30.53,45400.0,21.2326,21.5501,21.1057,21.5359,45400.0
2005-08-17 11:00:00,30.5,30.58,30.34,30.36,22400.0,21.5148,21.5712,21.4019,21.416,22400.0
2005-08-17 11:30:00,30.36,30.36,30.18,30.25,23000.0,21.416,21.416,21.2891,21.3384,23000.0
2005-08-17 12:00:00,30.24,30.38,30.14,30.31,19200.0,21.3314,21.4301,21.2608,21.3808,19200.0
2005-08-17 12:30:00,30.3,30.42,30.21,30.21,17400.0,21.3737,21.4584,21.3102,21.3102,17400.0
2005-08-17 13:00:00,30.25,30.47,30.21,30.42,20400.0,21.3384,21.4936,21.3102,21.4584,20400.0
2005-08-17 13:30:00,30.39,30.41,30.1,30.13,16000.0,21.4372,21.4513,21.2326,21.2538,16000.0
2005-08-17 14:00:00,30.15,30.3,29.99,30.09,26000.0,21.2679,21.3737,21.155,21.2256,26000.0
2005-08-17 14:30:00,30.08,30.14,29.92,30.0,26000.0,21.2185,21.2608,21.1057,21.1621,26000.0
2005-08-17 15:00:00,29.97,30.17,29.96,30.08,36000.0,21.1409,21.282,21.1339,21.2185,36000.0
2005-08-17 15:30:00,30.08,30.11,30.06,30.06,53800.0,21.2185,21.2397,21.2044,21.2044,53800.0
2005-08-18 09:30:00,29.85,29.9,29.48,29.57,59600.0,21.0563,21.0915,20.7953,20.8588,59600.0
2005-08-18 10:00:00,29.63,29.77,29.55,29.71,54400.0,20.9011,20.9998,20.8447,20.9575,54400.0
2005-08-18 10:30:00,29.72,29.74,29.6,29.6,14200.0,20.9646,20.9787,20.8799,20.8799,14200.0
2005-08-18 11:00:00,29.59,29.72,29.57,29.65,22200.0,20.8729,20.9646,20.8588,20.9152,22200.0
2005-08-18 11:30:00,29.61,29.71,29.52,29.52,18200.0,20.887,20.9575,20.8235,20.8235,18200.0
2005-08-18 12:00:00,29.52,29.66,29.52,29.53,11800.0,20.8235,20.9222,20.8235,20.8305,11800.0
2005-08-18 12:30:00,29.53,29.57,29.47,29.49,11200.0,20.8305,20.8588,20.7882,20.8023,11200.0
2005-08-18 13:00:00,29.5,29.58,29.47,29.55,15400.0,20.8094,20.8658,20.7882,20.8447,15400.0
2005-08-18 13:30:00,29.55,29.61,29.48,29.5,17800.0,20.8447,20.887,20.7953,20.8094,17800.0
2005-08-18 14:00:00,29.48,29.49,29.39,29.39,25400.0,20.7953,20.8023,20.7318,20.7318,25400.0
2005-08-18 14:30:00,29.35,29.54,29.33,29.36,37200.0,20.7036,20.8376,20.6895,20.7106,37200.0
2005-08-18 15:00:00,29.35,29.49,29.27,29.39,41200.0,20.7036,20.8023,20.6471,20.7318,41200.0
2005-08-18 15:30:00,29.38,29.58,29.36,29.39,60800.0,20.7247,20.8658,20.7106,20.7318,60800.0
2005-08-19 09:30:00,29.51,29.9,29.5,29.73,52000.0,20.8164,21.0915,20.8094,20.9716,52000.0
2005-08-19 10:00:00,29.73,29.83,29.56,29.64,27200.0,20.9716,21.0422,20.8517,20.9081,27200.0
2005-08-19 10:30:00,29.64,29.65,29.33,29.49,24400.0,20.9081,20.9152,20.6895,20.8023,24400.0
2005-08-19 11:00:00,29.5,29.61,29.5,29.54,25800.0,20.8094,20.887,20.8094,20.8376,25800.0
2005-08-19 11:30:00,29.54,29.64,29.5,29.59,10000.0,20.8376,20.9081,20.8094,20.8729,10000.0
2005-08-19 12:00:00,29.6,29.6,29.46,29.49,7000.0,20.8799,20.8799,20.7812,20.8023,7000.0
2005-08-19 12:30:00,29.47,29.47,29.38,29.39,16000.0,20.7882,20.7882,20.7247,20.7318,16000.0
2005-08-19 13:00:00,29.39,29.4,29.3,29.36,8400.0,20.7318,20.7388,20.6683,20.7106,8400.0
2005-08-19 13:30:00,29.36,29.43,29.34,29.43,6200.0,20.7106,20.76,20.6965,20.76,6200.0
2005-08-19 14:00:00,29.43,29.58,29.42,29.54,16200.0,20.76,20.8658,20.753,20.8376,16200.0
2005-08-19 14:30:00,29.52,29.54,29.41,29.48,40600.0,20.8235,20.8376,20.7459,20.7953,40600.0
2005-08-19 15:00:00,29.47,29.5,29.43,29.46,25000.0,20.7882,20.8094,20.76,20.7812,25000.0
2005-08-19 15:30:00,29.46,29.5,29.41,29.49,55600.0,20.7812,20.8094,20.7459,20.8023,55600.0
2005-08-22 09:30:00,29.63,30.01,29.63,29.84,68600.0,20.9011,21.1691,20.9011,21.0492,68600.0
2005-08-22 10:00:00,29.9,29.97,29.81,29.85,81800.0,21.0915,21.1409,21.0281,21.0563,81800.0
2005-08-22 10:30:00,29.84,29.87,29.68,29.79,60000.0,21.0492,21.0704,20.9364,21.014,60000.0
2005-08-22 11:00:00,29.8,29.89,29.75,29.81,114800.0,21.021,21.0845,20.9857,21.0281,114800.0
2005-08-22 11:30:00,29.84,29.85,29.73,29.8,80800.0,21.0492,21.0563,20.9716,21.021,80800.0
2005-08-22 12:00:00,29.8,29.84,29.69,29.75,34000.0,21.021,21.0492,20.9434,20.9857,34000.0
2005-08-22 12:30:00,29.7,29.75,29.66,29.7,31200.0,20.9505,20.9857,20.9222,20.9505,31200.0
2005-08-22 13:00:00,29.71,29.75,29.65,29.71,46200.0,20.9575,20.9857,20.9152,20.9575,46200.0
2005-08-22 13:30:00,29.72,29.82,29.69,29.75,32400.0,20.9646,21.0351,20.9434,20.9857,32400.0
2005-08-22 14:00:00,29.76,29.82,29.7,29.8,24600.0,20.9928,21.0351,20.9505,21.021,24600.0
2005-08-22 14:30:00,29.78,29.85,29.72,29.78,36800.0,21.0069,21.0563,20.9646,21.0069,36800.0
2005-08-22 15:00:00,29.78,29.85,29.76,29.78,48600.0,21.0069,21.0563,20.9928,21.0069,48600.0
2005-08-22 15:30:00,29.8,29.83,29.72,29.75,62800.0,21.021,21.0422,20.9646,20.9857,62800.0
2005-08-23 09:30:00,29.58,29.68,29.3,29.39,45200.0,20.8658,20.9364,20.6683,20.7318,45200.0
2005-08-23 10:00:00,29.39,29.53,29.36,29.42,56000.0,20.7318,20.8305,20.7106,20.753,56000.0
2005-08-23 10:30:00,29.42,29.43,29.05,29.05,41400.0,20.753,20.76,20.492,20.492,41400.0
2005-08-23 11:00:00,29.06,29.1,28.95,28.97,64000.0,20.499,20.5272,20.4214,20.4355,64000.0
2005-08-23 11:30:00,28.96,28.96,28.52,28.58,75800.0,20.4285,20.4285,20.1181,20.1604,75800.0
2005-08-23 12:00:00,28.58,28.63,28.33,28.48,70000.0,20.1604,20.1957,19.9841,20.0899,70000.0
2005-08-23 12:30:00,28.48,28.63,28.41,28.6,25400.0,20.0899,20.1957,20.0405,20.1745,25400.0
2005-08-23 13:00:00,28.61,28.66,28.43,28.48,42800.0,20.1816,20.2168,20.0546,20.0899,42800.0
2005-08-23 13:30:00,28.5,28.79,28.48,28.68,37800.0,20.104,20.3085,20.0899,20.231,37800.0
2005-08-23 14:00:00,28.71,28.84,28.71,28.81,32600.0,20.2521,20.3438,20.2521,20.3227,32600.0
2005-08-23 14:30:00,28.83,28.95,28.78,28.86,74800.0,20.3368,20.4214,20.3015,20.3579,74800.0
2005-08-23 15:00:00,28.86,28.96,28.76,28.94,98800.0,20.3579,20.4285,20.2874,20.4144,98800.0
2005-08-23 15:30:00,28.95,28.95,28.73,28.8,51200.0,20.4214,20.4214,20.2662,20.3156,51200.0
2005-08-24 09:30:00,28.37,28.45,28.18,28.36,104600.0,20.0123,20.0687,19.8783,20.0052,104600.0
2005-08-24 10:00:00,28.41,28.66,28.35,28.59,56200.0,20.0405,20.2168,19.9982,20.1675,56200.0
2005-08-24 10:30:00,28.59,28.98,28.59,28.82,40200.0,20.1675,20.4426,20.1675,20.3297,40200.0
2005-08-24 11:00:00,28.79,28.81,28.51,28.53,36200.0,20.3085,20.3227,20.111,20.1251,36200.0
2005-08-24 11:30:00,28.53,28.65,28.53,28.55,62600.0,20.1251,20.2098,20.1251,20.1393,62600.0
2005-08-24 12:00:00,28.55,28.65,28.53,28.64,35200.0,20.1393,20.2098,20.1251,20.2027,35200.0
2005-08-24 12:30:00,28.64,28.79,28.6,28.75,22400.0,20.2027,20.3085,20.1745,20.2803,22400.0
2005-08-24 13:00:00,28.77,28.81,28.58,28.65,28400.0,20.2944,20.3227,20.1604,20.2098,28400.0
2005-08-24 13:30:00,28.64,28.67,28.53,28.59,21600.0,20.2027,20.2239,20.1251,20.1675,21600.0
2005-08-24 14:00:00,28.57,28.66,28.48,28.48,32600.0,20.1534,20.2168,20.0899,20.0899,32600.0
2005-08-24 14:30:00,28.5,28.6,28.49,28.53,27000.0,20.104,20.1745,20.0969,20.1251,27000.0
2005-08-24 15:00:00,28.5,28.51,28.18,28.27,56000.0,20.104,20.111,19.8783,19.9417,56000.0
2005-08-24 15:30:00,28.25,28.47,28.23,28.43,96000.0,19.9276,20.0828,19.9135,20.0546,96000.0
2005-08-25 09:30:00,28.48,28.73,28.48,28.49,31200.0,20.0899,20.2662,20.0899,20.0969,31200.0
2005-08-25 10:00:00,28.53,28.83,28.53,28.8,32800.0,20.1251,20.3368,20.1251,20.3156,32800.0
2005-08-25 10:30:00,28.81,28.98,28.79,28.98,68200.0,20.3227,20.4426,20.3085,20.4426,68200.0
2005-08-25 11:00:00,28.99,29.15,28.99,29.1,33400.0,20.4496,20.5625,20.4496,20.5272,33400.0
2005-08-25 11:30:00,29.1,29.1,29.0,29.04,25200.0,20.5272,20.5272,20.4567,20.4849,25200.0
2005-08-25 12:00:00,29.04,29.1,29.03,29.05,17400.0,20.4849,20.5272,20.4778,20.492,17400.0
2005-08-25 12:30:00,29.05,29.16,29.01,29.15,18600.0,20.492,20.5695,20.4637,20.5625,18600.0
2005-08-25 13:00:00,29.15,29.18,29.1,29.13,29600.0,20.5625,20.5837,20.5272,20.5484,29600.0
2005-08-25 13:30:00,29.11,29.13,28.96,29.05,33800.0,20.5343,20.5484,20.4285,20.492,33800.0
2005-08-25 14:00:00,29.01,29.22,28.97,29.22,18600.0,20.4637,20.6119,20.4355,20.6119,18600.0
2005-08-25 14:30:00,29.21,29.3,29.14,29.17,38000.0,20.6048,20.6683,20.5554,20.5766,38000.0
2005-08-25 15:00:00,29.19,29.21,29.01,29.05,38200.0,20.5907,20.6048,20.4637,20.492,38200.0
2005-08-25 15:30:00,29.02,29.15,28.87,29.07,38400.0,20.4708,20.5625,20.365,20.5061,38400.0
2005-08-26 09:30:00,28.94,29.22,28.83,29.15,101600.0,20.4683,20.6663,20.3905,20.6168,101600.0
2005-08-26 10:00:00,29.13,29.13,28.72,28.74,47400.0,20.6027,20.6027,20.3127,20.3268,47400.0
2005-08-26 10:30:00,28.71,28.78,28.54,28.62,30400.0,20.3056,20.3551,20.1854,20.242,30400.0
2005-08-26 11:00:00,28.63,28.63,28.46,28.46,31800.0,20.249,20.249,20.1288,20.1288,31800.0
2005-08-26 11:30:00,28.48,28.48,28.11,28.13,33600.0,20.1429,20.1429,19.8813,19.8954,33600.0
2005-08-26 12:00:00,28.15,28.36,28.14,28.24,18600.0,19.9095,20.0581,19.9025,19.9732,18600.0
2005-08-26 12:30:00,28.24,28.28,28.15,28.16,7400.0,19.9732,20.0015,19.9095,19.9166,7400.0
2005-08-26 13:00:00,28.18,28.21,28.12,28.18,21000.0,19.9308,19.952,19.8883,19.9308,21000.0
2005-08-26 13:30:00,28.2,28.33,28.18,28.25,15000.0,19.9449,20.0369,19.9308,19.9803,15000.0
2005-08-26 14:00:00,28.25,28.42,28.21,28.42,19200.0,19.9803,20.1005,19.952,20.1005,19200.0
2005-08-26 14:30:00,28.44,28.44,28.25,28.34,9200.0,20.1147,20.1147,19.9803,20.0439,9200.0
2005-08-26 15:00:00,28.33,28.56,28.32,28.49,21400.0,20.0369,20.1995,20.0298,20.15,21400.0
2005-08-26 15:30:00,28.49,28.52,28.31,28.4,70400.0,20.15,20.1712,20.0227,20.0864,70400.0
2005-08-29 09:30:00,28.05,28.35,28.05,28.35,44800.0,19.8388,20.051,19.8388,20.051,44800.0
2005-08-29 10:00:00,28.33,28.57,28.23,28.3,84400.0,20.0369,20.2066,19.9661,20.0156,84400.0
2005-08-29 10:30:00,28.3,28.35,28.12,28.17,27400.0,20.0156,20.051,19.8883,19.9237,27400.0
2005-08-29 11:00:00,28.17,28.23,28.07,28.07,23000.0,19.9237,19.9661,19.853,19.853,23000.0
2005-08-29 11:30:00,28.07,28.17,28.07,28.11,43200.0,19.853,19.9237,19.853,19.8813,43200.0
2005-08-29 12:00:00,28.12,28.13,28.07,28.13,41600.0,19.8883,19.8954,19.853,19.8954,41600.0
2005-08-29 12:30:00,28.13,28.15,28.06,28.14,32600.0,19.8954,19.9095,19.8459,19.9025,32600.0
2005-08-29 13:00:00,28.14,28.33,28.14,28.32,85800.0,19.9025,20.0369,19.9025,20.0298,85800.0
2005-08-29 13:30:00,28.32,28.38,28.25,28.25,79200.0,20.0298,20.0722,19.9803,19.9803,79200.0
2005-08-29 14:00:00,28.23,28.31,28.0,28.06,79400.0,19.9661,20.0227,19.8035,19.8459,79400.0
2005-08-29 14:30:00,28.06,28.17,28.05,28.13,48600.0,19.8459,19.9237,19.8388,19.8954,48600.0
2005-08-29 15:00:00,28.13,28.39,28.11,28.31,62400.0,19.8954,20.0793,19.8813,20.0227,62400.0
2005-08-29 15:30:00,28.32,28.36,28.15,28.23,106600.0,20.0298,20.0581,19.9095,19.9661,106600.0
2005-08-30 09:30:00,28.13,28.21,27.97,28.11,61200.0,19.8954,19.952,19.7822,19.8813,61200.0
2005-08-30 10:00:00,28.12,28.21,28.07,28.12,51800.0,19.8883,19.952,19.853,19.8883,51800.0
2005-08-30 10:30:00,28.14,28.22,27.87,28.08,99000.0,19.9025,19.9591,19.7115,19.86,99000.0
2005-08-30 11:00:00,28.08,28.08,27.88,27.97,52400.0,19.86,19.86,19.7186,19.7822,52400.0
2005-08-30 11:30:00,27.96,28.09,27.96,28.06,35400.0,19.7752,19.8671,19.7752,19.8459,35400.0
2005-08-30 12:00:00,28.05,28.1,27.93,28.04,42000.0,19.8388,19.8742,19.7539,19.8317,42000.0
2005-08-30 12:30:00,28.0,28.08,27.95,28.01,37000.0,19.8035,19.86,19.7681,19.8105,37000.0
2005-08-30 13:00:00,27.99,28.0,27.92,27.96,26800.0,19.7964,19.8035,19.7469,19.7752,26800.0
2005-08-30 13:30:00,27.96,28.07,27.96,28.07,27000.0,19.7752,19.853,19.7752,19.853,27000.0
2005-08-30 14:00:00,28.07,28.07,27.77,27.77,45600.0,19.853,19.853,19.6408,19.6408,45600.0
2005-08-30 14:30:00,27.77,27.86,27.6,27.6,69000.0,19.6408,19.7044,19.5206,19.5206,69000.0
2005-08-30 15:00:00,27.59,27.74,27.58,27.68,65400.0,19.5135,19.6196,19.5064,19.5771,65400.0
2005-08-30 15:30:00,27.68,27.92,27.68,27.78,98600.0,19.5771,19.7469,19.5771,19.6479,98600.0
2005-08-31 09:30:00,27.65,27.95,27.65,27.72,44000.0,19.5559,19.7681,19.5559,19.6054,44000.0
2005-08-31 10:00:00,27.7,27.92,27.67,27.8,65400.0,19.5913,19.7469,19.5701,19.662,65400.0
2005-08-31 10:30:00,27.8,27.85,27.62,27.67,130800.0,19.662,19.6974,19.5347,19.5701,130800.0
2005-08-31 11:00:00,27.69,27.83,27.68,27.71,43200.0,19.5842,19.6832,19.5771,19.5984,43200.0
2005-08-31 11:30:00,27.72,27.95,27.72,27.93,69000.0,19.6054,19.7681,19.6054,19.7539,69000.0
2005-08-31 12:00:00,27.9,27.93,27.68,27.76,43400.0,19.7327,19.7539,19.5771,19.6337,43400.0
2005-08-31 12:30:00,27.76,27.92,27.76,27.86,44400.0,19.6337,19.7469,19.6337,19.7044,44400.0
2005-08-31 13:00:00,27.83,27.95,27.79,27.83,83600.0,19.6832,19.7681,19.6549,19.6832,83600.0
2005-08-31 13:30:00,27.82,27.89,27.77,27.85,46400.0,19.6761,19.7257,19.6408,19.6974,46400.0
2005-08-31 14:00:00,27.85,27.86,27.75,27.85,43800.0,19.6974,19.7044,19.6266,19.6974,43800.0
2005-08-31 14:30:00,27.84,27.95,27.78,27.95,93600.0,19.6903,19.7681,19.6479,19.7681,93600.0
2005-08-31 15:00:00,27.95,27.95,27.83,27.93,57400.0,19.7681,19.7681,19.6832,19.7539,57400.0
2005-08-31 15:30:00,27.91,27.93,27.83,27.85,153400.0,19.7398,19.7539,19.6832,19.6974,153400.0
2005-09-01 09:30:00,28.0,28.53,28.0,28.34,44400.0,19.8035,20.1783,19.8035,20.0439,44400.0
2005-09-01 10:00:00,28.38,28.54,28.25,28.35,64600.0,20.0722,20.1854,19.9803,20.051,64600.0
2005-09-01 10:30:00,28.38,28.5,28.26,28.44,112000.0,20.0722,20.1571,19.9873,20.1147,112000.0
2005-09-01 11:00:00,28.42,28.68,28.36,28.58,55400.0,20.1005,20.2844,20.0581,20.2137,55400.0
2005-09-01 11:30:00,28.59,28.85,28.59,28.73,30600.0,20.2207,20.4046,20.2207,20.3198,30600.0
2005-09-01 12:00:00,28.7,28.85,28.56,28.84,23000.0,20.2985,20.4046,20.1995,20.3976,23000.0
2005-09-01 12:30:00,28.84,28.88,28.64,28.75,16200.0,20.3976,20.4259,20.2561,20.3339,16200.0
2005-09-01 13:00:00,28.74,28.84,28.74,28.84,20200.0,20.3268,20.3976,20.3268,20.3976,20200.0
2005-09-01 13:30:00,28.81,28.86,28.69,28.79,18800.0,20.3763,20.4117,20.2915,20.3622,18800.0
2005-09-01 14:00:00,28.78,28.83,28.65,28.67,28000.0,20.3551,20.3905,20.2632,20.2773,28000.0
2005-09-01 14:30:00,28.67,28.81,28.61,28.64,39200.0,20.2773,20.3763,20.2349,20.2561,39200.0
2005-09-01 15:00:00,28.6,28.73,28.6,28.61,25600.0,20.2278,20.3198,20.2278,20.2349,25600.0
2005-09-01 15:30:00,28.63,28.74,28.55,28.66,53000.0,20.249,20.3268,20.1925,20.2703,53000.0
2005-09-02 09:30:00,28.68,28.82,28.43,28.57,41000.0,20.2844,20.3834,20.1076,20.2066,41000.0
2005-09-02 10:00:00,28.58,28.79,28.53,28.6,21800.0,20.2137,20.3622,20.1783,20.2278,21800.0
2005-09-02 10:30:00,28.6,28.71,28.55,28.67,25000.0,20.2278,20.3056,20.1925,20.2773,25000.0
2005-09-02 11:00:00,28.65,28.74,28.65,28.7,13800.0,20.2632,20.3268,20.2632,20.2985,13800.0
2005-09-02 11:30:00,28.68,28.73,28.6,28.68,11800.0,20.2844,20.3198,20.2278,20.2844,11800.0
2005-09-02 12:00:00,28.7,28.89,28.7,28.72,15200.0,20.2985,20.4329,20.2985,20.3127,15200.0
2005-09-02 12:30:00,28.76,28.81,28.68,28.8,6800.0,20.341,20.3763,20.2844,20.3693,6800.0
2005-09-02 13:00:00,28.78,28.84,28.74,28.8,13400.0,20.3551,20.3976,20.3268,20.3693,13400.0
2005-09-02 13:30:00,28.8,28.8,28.72,28.75,11200.0,20.3693,20.3693,20.3127,20.3339,11200.0
2005-09-02 14:00:00,28.75,28.75,28.58,28.68,16800.0,20.3339,20.3339,20.2137,20.2844,16800.0
2005-09-02 14:30:00,28.71,28.71,28.5,28.53,16000.0,20.3056,20.3056,20.1571,20.1783,16000.0
2005-09-02 15:00:00,28.53,28.55,28.46,28.49,28600.0,20.1783,20.1925,20.1288,20.15,28600.0
2005-09-02 15:30:00,28.48,28.53,28.42,28.43,67000.0,20.1429,20.1783,20.1005,20.1076,67000.0
2005-09-06 09:30:00,28.68,28.8,28.43,28.48,60000.0,20.2844,20.3693,20.1076,20.1429,60000.0
2005-09-06 10:00:00,28.46,28.49,28.23,28.27,72200.0,20.1288,20.15,19.9661,19.9944,72200.0
2005-09-06 10:30:00,28.27,28.5,28.24,28.36,42800.0,19.9944,20.1571,19.9732,20.0581,42800.0
2005-09-06 11:00:00,28.36,28.36,28.19,28.19,39400.0,20.0581,20.0581,19.9378,19.9378,39400.0
2005-09-06 11:30:00,28.19,28.28,28.17,28.25,32800.0,19.9378,20.0015,19.9237,19.9803,32800.0
2005-09-06 12:00:00,28.28,28.3,28.18,28.23,10600.0,20.0015,20.0156,19.9308,19.9661,10600.0
2005-09-06 12:30:00,28.25,28.25,28.15,28.17,9600.0,19.9803,19.9803,19.9095,19.9237,9600.0
2005-09-06 13:00:00,28.24,28.25,28.11,28.14,18200.0,19.9732,19.9803,19.8813,19.9025,18200.0
2005-09-06 13:30:00,28.13,28.18,28.0,28.01,19600.0,19.8954,19.9308,19.8035,19.8105,19600.0
2005-09-06 14:00:00,28.08,28.18,28.02,28.11,19600.0,19.86,19.9308,19.8176,19.8813,19600.0
2005-09-06 14:30:00,28.11,28.25,28.1,28.2,23800.0,19.8813,19.9803,19.8742,19.9449,23800.0
2005-09-06 15:00:00,28.2,28.3,28.15,28.22,65400.0,19.9449,20.0156,19.9095,19.9591,65400.0
2005-09-06 15:30:00,28.22,28.25,28.2,28.25,102800.0,19.9591,19.9803,19.9449,19.9803,102800.0
2005-09-07 09:30:00,28.7,28.97,28.61,28.84,109600.0,20.2985,20.4895,20.2349,20.3976,109600.0
2005-09-07 10:00:00,28.85,28.85,28.63,28.67,89800.0,20.4046,20.4046,20.249,20.2773,89800.0
2005-09-07 10:30:00,28.67,28.8,28.64,28.72,22000.0,20.2773,20.3693,20.2561,20.3127,22000.0
2005-09-07 11:00:00,28.73,28.73,28.62,28.64,46000.0,20.3198,20.3198,20.242,20.2561,46000.0
2005-09-07 11:30:00,28.64,28.66,28.57,28.63,42000.0,20.2561,20.2703,20.2066,20.249,42000.0
2005-09-07 12:00:00,28.63,28.66,28.63,28.64,16600.0,20.249,20.2703,20.249,20.2561,16600.0
2005-09-07 12:30:00,28.65,28.71,28.63,28.67,13800.0,20.2632,20.3056,20.249,20.2773,13800.0
2005-09-07 13:00:00,28.65,28.75,28.63,28.64,26600.0,20.2632,20.3339,20.249,20.2561,26600.0
2005-09-07 13:30:00,28.63,28.69,28.63,28.68,9800.0,20.249,20.2915,20.249,20.2844,9800.0
2005-09-07 14:00:00,28.68,28.7,28.63,28.66,12600.0,20.2844,20.2985,20.249,20.2703,12600.0
2005-09-07 14:30:00,28.63,28.73,28.59,28.67,36400.0,20.249,20.3198,20.2207,20.2773,36400.0
2005-09-07 15:00:00,28.69,28.74,28.63,28.64,30600.0,20.2915,20.3268,20.249,20.2561,30600.0
2005-09-07 15:30:00,28.64,28.68,28.59,28.66,59000.0,20.2561,20.2844,20.2207,20.2703,59000.0
2005-09-08 09:30:00,28.6,28.66,28.43,28.54,27800.0,20.2278,20.2703,20.1076,20.1854,27800.0
2005-09-08 10:00:00,28.5,28.64,28.42,28.6,11400.0,20.1571,20.2561,20.1005,20.2278,11400.0
2005-09-08 10:30:00,28.6,28.74,28.57,28.6,14000.0,20.2278,20.3268,20.2066,20.2278,14000.0
2005-09-08 11:00:00,28.63,28.64,28.5,28.61,38600.0,20.249,20.2561,20.1571,20.2349,38600.0
2005-09-08 11:30:00,28.58,28.69,28.56,28.56,14600.0,20.2137,20.2915,20.1995,20.1995,14600.0
2005-09-08 12:00:00,28.56,28.62,28.55,28.59,9200.0,20.1995,20.242,20.1925,20.2207,9200.0
2005-09-08 12:30:00,28.63,28.67,28.54,28.55,47600.0,20.249,20.2773,20.1854,20.1925,47600.0
2005-09-08 13:00:00,28.56,28.58,28.55,28.56,7400.0,20.1995,20.2137,20.1925,20.1995,7400.0
2005-09-08 13:30:00,28.57,28.58,28.5,28.58,24600.0,20.2066,20.2137,20.1571,20.2137,24600.0
2005-09-08 14:00:00,28.58,28.63,28.53,28.55,19800.0,20.2137,20.249,20.1783,20.1925,19800.0
2005-09-08 14:30:00,28.53,28.59,28.46,28.46,26200.0,20.1783,20.2207,20.1288,20.1288,26200.0
2005-09-08 15:00:00,28.46,28.46,28.29,28.32,23600.0,20.1288,20.1288,20.0086,20.0298,23600.0
2005-09-08 15:30:00,28.34,28.38,28.25,28.3,58200.0,20.0439,20.0722,19.9803,20.0156,58200.0
2005-09-09 09:30:00,28.4,28.75,28.33,28.39,32400.0,20.0864,20.3339,20.0369,20.0793,32400.0
2005-09-09 10:00:00,28.39,28.53,28.35,28.53,29400.0,20.0793,20.1783,20.051,20.1783,29400.0
2005-09-09 10:30:00,28.49,28.49,28.39,28.43,22200.0,20.15,20.15,20.0793,20.1076,22200.0
2005-09-09 11:00:00,28.43,28.53,28.42,28.51,10000.0,20.1076,20.1783,20.1005,20.1642,10000.0
2005-09-09 11:30:00,28.53,28.62,28.49,28.59,27400.0,20.1783,20.242,20.15,20.2207,27400.0
2005-09-09 12:00:00,28.57,28.77,28.56,28.7,15400.0,20.2066,20.3481,20.1995,20.2985,15400.0
2005-09-09 12:30:00,28.75,28.77,28.7,28.7,4200.0,20.3339,20.3481,20.2985,20.2985,4200.0
2005-09-09 13:00:00,28.72,28.77,28.65,28.75,6800.0,20.3127,20.3481,20.2632,20.3339,6800.0
2005-09-09 13:30:00,28.75,28.81,28.7,28.81,9400.0,20.3339,20.3763,20.2985,20.3763,9400.0
2005-09-09 14:00:00,28.76,28.83,28.68,28.81,25200.0,20.341,20.3905,20.2844,20.3763,25200.0
2005-09-09 14:30:00,28.81,28.83,28.71,28.76,59800.0,20.3763,20.3905,20.3056,20.341,59800.0
2005-09-09 15:00:00,28.77,28.8,28.7,28.73,31800.0,20.3481,20.3693,20.2985,20.3198,31800.0
2005-09-09 15:30:00,28.71,28.77,28.68,28.75,47000.0,20.3056,20.3481,20.2844,20.3339,47000.0
2005-09-12 09:30:00,28.82,28.82,28.41,28.73,48000.0,20.3834,20.3834,20.0934,20.3198,48000.0
2005-09-12 10:00:00,28.71,28.99,28.69,28.86,35400.0,20.3056,20.5037,20.2915,20.4117,35400.0
2005-09-12 10:30:00,28.86,28.99,28.8,28.92,29400.0,20.4117,20.5037,20.3693,20.4541,29400.0
2005-09-12 11:00:00,28.91,28.91,28.82,28.9,26200.0,20.4471,20.4471,20.3834,20.44,26200.0
2005-09-12 11:30:00,28.88,28.9,28.77,28.78,15000.0,20.4259,20.44,20.3481,20.3551,15000.0
2005-09-12 12:00:00,28.78,28.8,28.73,28.74,28800.0,20.3551,20.3693,20.3198,20.3268,28800.0
2005-09-12 12:30:00,28.73,28.74,28.68,28.73,12800.0,20.3198,20.3268,20.2844,20.3198,12800.0
2005-09-12 13:00:00,28.71,28.71,28.16,28.27,74000.0,20.3056,20.3056,19.9166,19.9944,74000.0
2005-09-12 13:30:00,28.27,28.43,28.27,28.3,66200.0,19.9944,20.1076,19.9944,20.0156,66200.0
2005-09-12 14:00:00,28.3,28.4,28.22,28.25,36200.0,20.0156,20.0864,19.9591,19.9803,36200.0
2005-09-12 14:30:00,28.22,28.45,28.2,28.43,26400.0,19.9591,20.1217,19.9449,20.1076,26400.0
2005-09-12 15:00:00,28.4,28.57,28.33,28.57,30800.0,20.0864,20.2066,20.0369,20.2066,30800.0
2005-09-12 15:30:00,28.55,28.55,28.43,28.44,52800.0,20.1925,20.1925,20.1076,20.1147,52800.0
2005-09-13 09:30:00,28.49,28.61,28.33,28.5,66400.0,20.15,20.2349,20.0369,20.1571,66400.0
2005-09-13 10:00:00,28.49,28.49,28.3,28.4,22400.0,20.15,20.15,20.0156,20.0864,22400.0
2005-09-13 10:30:00,28.36,28.41,28.23,28.24,22600.0,20.0581,20.0934,19.9661,19.9732,22600.0
2005-09-13 11:00:00,28.25,28.33,28.25,28.25,18600.0,19.9803,20.0369,19.9803,19.9803,18600.0
2005-09-13 11:30:00,28.23,28.24,28.12,28.17,19200.0,19.9661,19.9732,19.8883,19.9237,19200.0
2005-09-13 12:00:00,28.14,28.18,28.06,28.14,18400.0,19.9025,19.9308,19.8459,19.9025,18400.0
2005-09-13 12:30:00,28.17,28.18,28.08,28.18,11400.0,19.9237,19.9308,19.86,19.9308,11400.0
2005-09-13 13:00:00,28.2,28.2,28.09,28.14,16400.0,19.9449,19.9449,19.8671,19.9025,16400.0
2005-09-13 13:30:00,28.14,28.18,28.1,28.12,9600.0,19.9025,19.9308,19.8742,19.8883,9600.0
2005-09-13 14:00:00,28.11,28.29,28.09,28.19,26200.0,19.8813,20.0086,19.8671,19.9378,26200.0
2005-09-13 14:30:00,28.22,28.23,28.06,28.11,16200.0,19.9591,19.9661,19.8459,19.8813,16200.0
2005-09-13 15:00:00,28.09,28.18,27.88,27.96,44200.0,19.8671,19.9308,19.7186,19.7752,44200.0
2005-09-13 15:30:00,27.95,28.08,27.78,27.85,86400.0,19.7681,19.86,19.6479,19.6974,86400.0
2005-09-14 09:30:00,27.84,28.13,27.84,27.98,40800.0,19.6903,19.8954,19.6903,19.7893,40800.0
2005-09-14 10:00:00,27.94,28.13,27.93,27.95,54200.0,19.761,19.8954,19.7539,19.7681,54200.0
2005-09-14 10:30:00,27.95,28.19,27.93,28.09,29200.0,19.7681,19.9378,19.7539,19.8671,29200.0
2005-09-14 11:00:00,28.15,28.18,28.07,28.14,19800.0,19.9095,19.9308,19.853,19.9025,19800.0
2005-09-14 11:30:00,28.11,28.22,28.11,28.13,23200.0,19.8813,19.9591,19.8813,19.8954,23200.0
2005-09-14 12:00:00,28.09,28.11,28.05,28.1,14600.0,19.8671,19.8813,19.8388,19.8742,14600.0
2005-09-14 12:30:00,28.08,28.1,28.03,28.1,13600.0,19.86,19.8742,19.8247,19.8742,13600.0
2005-09-14 13:00:00,28.09,28.18,28.05,28.17,22800.0,19.8671,19.9308,19.8388,19.9237,22800.0
2005-09-14 13:30:00,28.16,28.16,27.93,27.95,22000.0,19.9166,19.9166,19.7539,19.7681,22000.0
2005-09-14 14:00:00,27.96,28.0,27.77,27.82,29600.0,19.7752,19.8035,19.6408,19.6761,29600.0
2005-09-14 14:30:00,27.84,27.93,27.68,27.81,39400.0,19.6903,19.7539,19.5771,19.6691,39400.0
2005-09-14 15:00:00,27.78,27.93,27.71,27.86,53800.0,19.6479,19.7539,19.5984,19.7044,53800.0
2005-09-14 15:30:00,27.84,27.93,27.77,27.8,60600.0,19.6903,19.7539,19.6408,19.662,60600.0
2005-09-15 09:30:00,27.84,28.05,27.78,27.78,98000.0,19.6903,19.8388,19.6479,19.6479,98000.0
2005-09-15 10:00:00,27.78,27.84,27.59,27.68,43000.0,19.6479,19.6903,19.5135,19.5771,43000.0
2005-09-15 10:30:00,27.68,27.77,27.61,27.7,43600.0,19.5771,19.6408,19.5276,19.5913,43600.0
2005-09-15 11:00:00,27.68,27.82,27.67,27.78,57800.0,19.5771,19.6761,19.5701,19.6479,57800.0
2005-09-15 11:30:00,27.78,27.84,27.62,27.63,51000.0,19.6479,19.6903,19.5347,19.5418,51000.0
2005-09-15 12:00:00,27.62,27.72,27.57,27.64,33600.0,19.5347,19.6054,19.4993,19.5488,33600.0
2005-09-15 12:30:00,27.62,27.67,27.62,27.67,15600.0,19.5347,19.5701,19.5347,19.5701,15600.0
2005-09-15 13:00:00,27.67,27.72,27.63,27.63,213600.0,19.5701,19.6054,19.5418,19.5418,213600.0
2005-09-15 13:30:00,27.61,27.71,27.61,27.64,26200.0,19.5276,19.5984,19.5276,19.5488,26200.0
2005-09-15 14:00:00,27.63,27.65,27.48,27.55,55400.0,19.5418,19.5559,19.4357,19.4852,55400.0
2005-09-15 14:30:00,27.57,27.66,27.57,27.65,72600.0,19.4993,19.563,19.4993,19.5559,72600.0
2005-09-15 15:00:00,27.63,27.65,27.58,27.65,37800.0,19.5418,19.5559,19.5064,19.5559,37800.0
2005-09-15 15:30:00,27.63,27.65,27.59,27.62,147800.0,19.5418,19.5559,19.5135,19.5347,147800.0
2005-09-16 09:30:00,27.86,27.99,27.7,27.82,236600.0,19.7044,19.7964,19.5913,19.6761,236600.0
2005-09-16 10:00:00,27.82,27.99,27.78,27.84,78200.0,19.6761,19.7964,19.6479,19.6903,78200.0
2005-09-16 10:30:00,27.86,27.98,27.84,27.93,40800.0,19.7044,19.7893,19.6903,19.7539,40800.0
2005-09-16 11:00:00,27.93,28.07,27.92,28.0,44800.0,19.7539,19.853,19.7469,19.8035,44800.0
2005-09-16 11:30:00,28.0,28.02,27.95,27.98,32400.0,19.8035,19.8176,19.7681,19.7893,32400.0
2005-09-16 12:00:00,27.99,28.05,27.97,28.05,69600.0,19.7964,19.8388,19.7822,19.8388,69600.0
2005-09-16 12:30:00,28.05,28.24,28.05,28.24,63600.0,19.8388,19.9732,19.8388,19.9732,63600.0
2005-09-16 13:00:00,28.24,28.41,28.19,28.4,111800.0,19.9732,20.0934,19.9378,20.0864,111800.0
2005-09-16 13:30:00,28.41,28.56,28.31,28.56,70400.0,20.0934,20.1995,20.0227,20.1995,70400.0
2005-09-16 14:00:00,28.56,28.61,28.47,28.56,34200.0,20.1995,20.2349,20.1359,20.1995,34200.0
2005-09-16 14:30:00,28.55,28.78,28.53,28.66,56000.0,20.1925,20.3551,20.1783,20.2703,56000.0
2005-09-16 15:00:00,28.72,28.8,28.65,28.65,63800.0,20.3127,20.3693,20.2632,20.2632,63800.0
2005-09-16 15:30:00,28.66,28.7,28.5,28.5,210400.0,20.2703,20.2985,20.1571,20.1571,210400.0
2005-09-19 09:30:00,28.5,28.85,28.46,28.75,47400.0,20.1571,20.4046,20.1288,20.3339,47400.0
2005-09-19 10:00:00,28.68,28.89,28.58,28.89,39000.0,20.2844,20.4329,20.2137,20.4329,39000.0
2005-09-19 10:30:00,28.89,28.9,28.82,28.83,28000.0,20.4329,20.44,20.3834,20.3905,28000.0
2005-09-19 11:00:00,28.81,28.88,28.79,28.83,34600.0,20.3763,20.4259,20.3622,20.3905,34600.0
2005-09-19 11:30:00,28.83,28.85,28.7,28.71,21600.0,20.3905,20.4046,20.2985,20.3056,21600.0
2005-09-19 12:00:00,28.73,28.8,28.68,28.7,16400.0,20.3198,20.3693,20.2844,20.2985,16400.0
2005-09-19 12:30:00,28.7,28.86,28.67,28.86,17600.0,20.2985,20.4117,20.2773,20.4117,17600.0
2005-09-19 13:00:00,28.86,28.87,28.66,28.67,19000.0,20.4117,20.4188,20.2703,20.2773,19000.0
2005-09-19 13:30:00,28.67,28.79,28.63,28.63,13600.0,20.2773,20.3622,20.249,20.249,13600.0
2005-09-19 14:00:00,28.63,28.99,28.63,28.79,79800.0,20.249,20.5037,20.249,20.3622,79800.0
2005-09-19 14:30:00,28.8,28.81,28.59,28.73,79000.0,20.3693,20.3763,20.2207,20.3198,79000.0
2005-09-19 15:00:00,28.73,28.86,28.65,28.81,44000.0,20.3198,20.4117,20.2632,20.3763,44000.0
2005-09-19 15:30:00,28.85,28.86,28.74,28.75,105600.0,20.4046,20.4117,20.3268,20.3339,105600.0
2005-09-20 09:30:00,28.65,28.98,28.57,28.9,65000.0,20.2632,20.4966,20.2066,20.44,65000.0
2005-09-20 10:00:00,28.9,29.03,28.64,28.8,132600.0,20.44,20.5319,20.2561,20.3693,132600.0
2005-09-20 10:30:00,28.8,28.88,28.5,28.76,141800.0,20.3693,20.4259,20.1571,20.341,141800.0
2005-09-20 11:00:00,28.78,29.1,28.78,28.93,106000.0,20.3551,20.5815,20.3551,20.4612,106000.0
2005-09-20 11:30:00,28.97,29.05,28.83,28.96,43400.0,20.4895,20.5461,20.3905,20.4824,43400.0
2005-09-20 12:00:00,28.96,29.02,28.83,28.89,45600.0,20.4824,20.5249,20.3905,20.4329,45600.0
2005-09-20 12:30:00,28.91,28.95,28.84,28.93,30400.0,20.4471,20.4754,20.3976,20.4612,30400.0
2005-09-20 13:00:00,28.96,28.96,28.8,28.96,47800.0,20.4824,20.4824,20.3693,20.4824,47800.0
2005-09-20 13:30:00,28.96,28.96,28.85,28.93,36000.0,20.4824,20.4824,20.4046,20.4612,36000.0
2005-09-20 14:00:00,28.91,29.03,28.73,28.86,55200.0,20.4471,20.5319,20.3198,20.4117,55200.0
2005-09-20 14:30:00,28.86,28.98,28.58,28.71,186400.0,20.4117,20.4966,20.2137,20.3056,186400.0
2005-09-20 15:00:00,28.73,28.86,28.6,28.74,169800.0,20.3198,20.4117,20.2278,20.3268,169800.0
2005-09-20 15:30:00,28.74,28.84,28.49,28.5,84000.0,20.3268,20.3976,20.15,20.1571,84000.0
2005-09-21 09:30:00,28.45,28.9,28.45,28.6,46600.0,20.1217,20.44,20.1217,20.2278,46600.0
2005-09-21 10:00:00,28.64,29.3,28.64,29.22,51000.0,20.2561,20.7229,20.2561,20.6663,51000.0
2005-09-21 10:30:00,29.25,29.33,28.97,29.09,49000.0,20.6875,20.7441,20.4895,20.5744,49000.0
2005-09-21 11:00:00,29.15,29.25,29.03,29.16,68800.0,20.6168,20.6875,20.5319,20.6239,68800.0
2005-09-21 11:30:00,29.17,29.29,28.95,29.0,80800.0,20.631,20.7158,20.4754,20.5107,80800.0
2005-09-21 12:00:00,28.99,28.99,28.87,28.92,16600.0,20.5037,20.5037,20.4188,20.4541,16600.0
2005-09-21 12:30:00,28.93,28.97,28.86,28.92,31200.0,20.4612,20.4895,20.4117,20.4541,31200.0
2005-09-21 13:00:00,28.92,29.04,28.85,28.99,60800.0,20.4541,20.539,20.4046,20.5037,60800.0
2005-09-21 13:30:00,28.99,29.04,28.8,28.82,49400.0,20.5037,20.539,20.3693,20.3834,49400.0
2005-09-21 14:00:00,28.83,28.83,28.71,28.72,18400.0,20.3905,20.3905,20.3056,20.3127,18400.0
2005-09-21 14:30:00,28.72,28.9,28.65,28.78,30000.0,20.3127,20.44,20.2632,20.3551,30000.0
2005-09-21 15:00:00,28.82,28.83,28.51,28.65,33600.0,20.3834,20.3905,20.1642,20.2632,33600.0
2005-09-21 15:30:00,28.63,28.68,28.5,28.52,48600.0,20.249,20.2844,20.1571,20.1712,48600.0
2005-09-22 09:30:00,28.14,28.5,28.14,28.5,46000.0,19.9025,20.1571,19.9025,20.1571,46000.0
2005-09-22 10:00:00,28.51,28.75,28.45,28.58,29200.0,20.1642,20.3339,20.1217,20.2137,29200.0
2005-09-22 10:30:00,28.53,28.61,28.28,28.28,23600.0,20.1783,20.2349,20.0015,20.0015,23600.0
2005-09-22 11:00:00,28.28,28.48,28.17,28.2,19200.0,20.0015,20.1429,19.9237,19.9449,19200.0
2005-09-22 11:30:00,28.23,28.24,28.04,28.14,18200.0,19.9661,19.9732,19.8317,19.9025,18200.0
2005-09-22 12:00:00,28.14,28.14,27.88,27.95,28400.0,19.9025,19.9025,19.7186,19.7681,28400.0
2005-09-22 12:30:00,27.96,27.99,27.85,27.93,29200.0,19.7752,19.7964,19.6974,19.7539,29200.0
2005-09-22 13:00:00,27.93,28.07,27.78,28.02,42800.0,19.7539,19.853,19.6479,19.8176,42800.0
2005-09-22 13:30:00,28.0,28.31,27.98,28.06,26400.0,19.8035,20.0227,19.7893,19.8459,26400.0
2005-09-22 14:00:00,28.1,28.17,28.03,28.11,11400.0,19.8742,19.9237,19.8247,19.8813,11400.0
2005-09-22 14:30:00,28.11,28.11,27.94,28.07,20600.0,19.8813,19.8813,19.761,19.853,20600.0
2005-09-22 15:00:00,28.05,28.39,28.02,28.36,60400.0,19.8388,20.0793,19.8176,20.0581,60400.0
2005-09-22 15:30:00,28.35,28.4,28.21,28.29,53000.0,20.051,20.0864,19.952,20.0086,53000.0
2005-09-23 09:30:00,28.06,28.2,27.88,28.0,43400.0,19.8459,19.9449,19.7186,19.8035,43400.0
2005-09-23 10:00:00,27.98,28.08,27.94,28.03,37600.0,19.7893,19.86,19.761,19.8247,37600.0
2005-09-23 10:30:00,28.03,28.28,27.96,28.28,23600.0,19.8247,20.0015,19.7752,20.0015,23600.0
2005-09-23 11:00:00,28.25,28.33,28.2,28.31,25200.0,19.9803,20.0369,19.9449,20.0227,25200.0
2005-09-23 11:30:00,28.32,28.48,28.29,28.38,36800.0,20.0298,20.1429,20.0086,20.0722,36800.0
2005-09-23 12:00:00,28.38,28.46,28.36,28.36,33000.0,20.0722,20.1288,20.0581,20.0581,33000.0
2005-09-23 12:30:00,28.36,28.36,28.16,28.28,7800.0,20.0581,20.0581,19.9166,20.0015,7800.0
2005-09-23 13:00:00,28.23,28.37,28.18,28.36,23000.0,19.9661,20.0651,19.9308,20.0581,23000.0
2005-09-23 13:30:00,28.33,28.44,28.3,28.41,15200.0,20.0369,20.1147,20.0156,20.0934,15200.0
2005-09-23 14:00:00,28.41,28.52,28.33,28.49,15000.0,20.0934,20.1712,20.0369,20.15,15000.0
2005-09-23 14:30:00,28.49,28.67,28.4,28.66,31200.0,20.15,20.2773,20.0864,20.2703,31200.0
2005-09-23 15:00:00,28.68,28.74,28.55,28.7,19400.0,20.2844,20.3268,20.1925,20.2985,19400.0
2005-09-23 15:30:00,28.71,28.73,28.52,28.56,41200.0,20.3056,20.3198,20.1712,20.1995,41200.0
2005-09-26 09:30:00,28.64,28.84,28.25,28.25,27000.0,20.2561,20.3976,19.9803,19.9803,27000.0
2005-09-26 10:00:00,28.26,28.64,28.18,28.58,22400.0,19.9873,20.2561,19.9308,20.2137,22400.0
2005-09-26 10:30:00,28.61,28.88,28.54,28.84,15800.0,20.2349,20.4259,20.1854,20.3976,15800.0
2005-09-26 11:00:00,28.83,28.89,28.78,28.83,18200.0,20.3905,20.4329,20.3551,20.3905,18200.0
2005-09-26 11:30:00,28.84,29.03,28.84,28.99,16800.0,20.3976,20.5319,20.3976,20.5037,16800.0
2005-09-26 12:00:00,29.0,29.15,28.96,29.1,18400.0,20.5107,20.6168,20.4824,20.5815,18400.0
2005-09-26 12:30:00,29.06,29.23,29.05,29.16,17800.0,20.5532,20.6734,20.5461,20.6239,17800.0
2005-09-26 13:00:00,29.16,29.2,28.92,28.92,14600.0,20.6239,20.6522,20.4541,20.4541,14600.0
2005-09-26 13:30:00,28.98,29.0,28.88,29.0,10000.0,20.4966,20.5107,20.4259,20.5107,10000.0
2005-09-26 14:00:00,28.96,29.02,28.88,28.95,36800.0,20.4824,20.5249,20.4259,20.4754,36800.0
2005-09-26 14:30:00,28.97,29.0,28.83,28.86,37600.0,20.4895,20.5107,20.3905,20.4117,37600.0
2005-09-26 15:00:00,28.88,28.99,28.88,28.93,34000.0,20.4259,20.5037,20.4259,20.4612,34000.0
2005-09-26 15:30:00,28.92,29.1,28.92,29.0,36800.0,20.4541,20.5815,20.4541,20.5107,36800.0
2005-09-27 09:30:00,29.0,29.05,28.88,29.04,48400.0,20.5107,20.5461,20.4259,20.539,48400.0
2005-09-27 10:00:00,29.04,29.08,28.93,28.98,45200.0,20.539,20.5673,20.4612,20.4966,45200.0
2005-09-27 10:30:00,29.04,29.04,28.93,28.97,24400.0,20.539,20.539,20.4612,20.4895,24400.0
2005-09-27 11:00:00,28.96,28.96,28.85,28.85,47600.0,20.4824,20.4824,20.4046,20.4046,47600.0
2005-09-27 11:30:00,28.87,28.94,28.85,28.87,42200.0,20.4188,20.4683,20.4046,20.4188,42200.0
2005-09-27 12:00:00,28.89,29.0,28.83,28.85,38400.0,20.4329,20.5107,20.3905,20.4046,38400.0
2005-09-27 12:30:00,28.85,28.9,28.77,28.8,29600.0,20.4046,20.44,20.3481,20.3693,29600.0
2005-09-27 13:00:00,28.8,28.86,28.8,28.82,21000.0,20.3693,20.4117,20.3693,20.3834,21000.0
2005-09-27 13:30:00,28.82,29.11,28.82,29.0,28200.0,20.3834,20.5885,20.3834,20.5107,28200.0
2005-09-27 14:00:00,29.0,29.13,28.97,29.05,21200.0,20.5107,20.6027,20.4895,20.5461,21200.0
2005-09-27 14:30:00,29.08,29.32,28.98,29.31,41800.0,20.5673,20.737,20.4966,20.73,41800.0
2005-09-27 15:00:00,29.32,29.4,29.17,29.17,34800.0,20.737,20.7936,20.631,20.631,34800.0
2005-09-27 15:30:00,29.17,29.23,29.05,29.07,60400.0,20.631,20.6734,20.5461,20.5602,60400.0
2005-09-28 09:30:00,29.15,29.5,29.15,29.33,21800.0,20.6168,20.8644,20.6168,20.7441,21800.0
2005-09-28 10:00:00,29.36,29.54,29.36,29.48,10400.0,20.7653,20.8926,20.7653,20.8502,10400.0
2005-09-28 10:30:00,29.53,29.55,29.38,29.5,14800.0,20.8856,20.8997,20.7795,20.8644,14800.0
2005-09-28 11:00:00,29.53,29.54,29.25,29.41,13800.0,20.8856,20.8926,20.6875,20.8007,13800.0
2005-09-28 11:30:00,29.41,29.41,29.19,29.27,14400.0,20.8007,20.8007,20.6451,20.7017,14400.0
2005-09-28 12:00:00,29.22,29.27,29.08,29.15,10200.0,20.6663,20.7017,20.5673,20.6168,10200.0
2005-09-28 12:30:00,29.13,29.32,29.13,29.29,11400.0,20.6027,20.737,20.6027,20.7158,11400.0
2005-09-28 13:00:00,29.29,29.36,29.15,29.18,15600.0,20.7158,20.7653,20.6168,20.638,15600.0
2005-09-28 13:30:00,29.18,29.18,29.04,29.04,11400.0,20.638,20.638,20.539,20.539,11400.0
2005-09-28 14:00:00,29.08,29.38,29.07,29.38,21600.0,20.5673,20.7795,20.5602,20.7795,21600.0
2005-09-28 14:30:00,29.36,29.36,29.24,29.27,9200.0,20.7653,20.7653,20.6805,20.7017,9200.0
2005-09-28 15:00:00,29.3,29.31,29.18,29.2,12200.0,20.7229,20.73,20.638,20.6522,12200.0
2005-09-28 15:30:00,29.21,29.28,29.08,29.14,42200.0,20.6593,20.7088,20.5673,20.6097,42200.0
2005-09-29 09:30:00,29.25,29.4,29.11,29.11,21400.0,20.6875,20.7936,20.5885,20.5885,21400.0
2005-09-29 10:00:00,29.11,29.18,29.02,29.08,33000.0,20.5885,20.638,20.5249,20.5673,33000.0
2005-09-29 10:30:00,29.07,29.09,28.93,28.98,14200.0,20.5602,20.5744,20.4612,20.4966,14200.0
2005-09-29 11:00:00,28.93,29.08,28.93,29.07,19200.0,20.4612,20.5673,20.4612,20.5602,19200.0
2005-09-29 11:30:00,29.08,29.13,29.04,29.08,35200.0,20.5673,20.6027,20.539,20.5673,35200.0
2005-09-29 12:00:00,29.08,29.13,29.08,29.11,45200.0,20.5673,20.6027,20.5673,20.5885,45200.0
2005-09-29 12:30:00,29.11,29.15,29.08,29.15,39400.0,20.5885,20.6168,20.5673,20.6168,39400.0
2005-09-29 13:00:00,29.13,29.18,29.1,29.11,17200.0,20.6027,20.638,20.5815,20.5885,17200.0
2005-09-29 13:30:00,29.15,29.15,29.08,29.09,20600.0,20.6168,20.6168,20.5673,20.5744,20600.0
2005-09-29 14:00:00,29.09,29.18,29.09,29.16,18200.0,20.5744,20.638,20.5744,20.6239,18200.0
2005-09-29 14:30:00,29.16,29.18,29.13,29.15,21000.0,20.6239,20.638,20.6027,20.6168,21000.0
2005-09-29 15:00:00,29.14,29.19,29.13,29.16,28000.0,20.6097,20.6451,20.6027,20.6239,28000.0
2005-09-29 15:30:00,29.16,29.35,29.14,29.3,63000.0,20.6239,20.7583,20.6097,20.7229,63000.0
2005-09-30 09:30:00,29.13,29.35,29.13,29.29,47600.0,20.6027,20.7583,20.6027,20.7158,47600.0
2005-09-30 10:00:00,29.27,29.33,29.13,29.3,22000.0,20.7017,20.7441,20.6027,20.7229,22000.0
2005-09-30 10:30:00,29.34,29.5,29.31,29.48,18800.0,20.7512,20.8644,20.73,20.8502,18800.0
2005-09-30 11:00:00,29.44,29.45,29.27,29.38,51600.0,20.8219,20.829,20.7017,20.7795,51600.0
2005-09-30 11:30:00,29.4,29.45,29.28,29.33,20400.0,20.7936,20.829,20.7088,20.7441,20400.0
2005-09-30 12:00:00,29.3,29.37,29.3,29.36,13200.0,20.7229,20.7724,20.7229,20.7653,13200.0
2005-09-30 12:30:00,29.38,29.38,29.28,29.32,8800.0,20.7795,20.7795,20.7088,20.737,8800.0
2005-09-30 13:00:00,29.29,29.34,29.28,29.33,9400.0,20.7158,20.7512,20.7088,20.7441,9400.0
2005-09-30 13:30:00,29.35,29.35,29.31,29.35,6000.0,20.7583,20.7583,20.73,20.7583,6000.0
2005-09-30 14:00:00,29.35,29.35,29.29,29.29,8600.0,20.7583,20.7583,20.7158,20.7158,8600.0
2005-09-30 14:30:00,29.31,29.4,29.3,29.38,31000.0,20.73,20.7936,20.7229,20.7795,31000.0
2005-09-30 15:00:00,29.36,29.43,29.34,29.41,15000.0,20.7653,20.8148,20.7512,20.8007,15000.0
2005-09-30 15:30:00,29.4,29.4,29.23,29.29,50000.0,20.7936,20.7936,20.6734,20.7158,50000.0
2005-10-03 09:30:00,29.18,29.48,29.05,29.25,73400.0,20.638,20.8502,20.5461,20.6875,73400.0
2005-10-03 10:00:00,29.25,29.27,29.1,29.1,22600.0,20.6875,20.7017,20.5815,20.5815,22600.0
2005-10-03 10:30:00,29.14,29.22,29.07,29.1,67000.0,20.6097,20.6663,20.5602,20.5815,67000.0
2005-10-03 11:00:00,29.11,29.28,29.1,29.18,46400.0,20.5885,20.7088,20.5815,20.638,46400.0
2005-10-03 11:30:00,29.22,29.31,29.17,29.18,29200.0,20.6663,20.73,20.631,20.638,29200.0
2005-10-03 12:00:00,29.18,29.24,29.15,29.23,17200.0,20.638,20.6805,20.6168,20.6734,17200.0
2005-10-03 12:30:00,29.23,29.24,29.13,29.13,21800.0,20.6734,20.6805,20.6027,20.6027,21800.0
2005-10-03 13:00:00,29.13,29.23,29.13,29.18,13800.0,20.6027,20.6734,20.6027,20.638,13800.0
2005-10-03 13:30:00,29.15,29.19,29.13,29.13,17400.0,20.6168,20.6451,20.6027,20.6027,17400.0
2005-10-03 14:00:00,29.13,29.19,29.08,29.13,46000.0,20.6027,20.6451,20.5673,20.6027,46000.0
2005-10-03 14:30:00,29.11,29.18,29.06,29.13,67000.0,20.5885,20.638,20.5532,20.6027,67000.0
2005-10-03 15:00:00,29.11,29.23,29.1,29.1,127000.0,20.5885,20.6734,20.5815,20.5815,127000.0
2005-10-03 15:30:00,29.1,29.21,29.06,29.13,122000.0,20.5815,20.6593,20.5532,20.6027,122000.0
2005-10-04 09:30:00,29.13,29.17,28.77,28.81,46200.0,20.6027,20.631,20.3481,20.3763,46200.0
2005-10-04 10:00:00,28.88,29.03,28.8,29.03,26400.0,20.4259,20.5319,20.3693,20.5319,26400.0
2005-10-04 10:30:00,29.03,29.03,28.86,28.95,67400.0,20.5319,20.5319,20.4117,20.4754,67400.0
2005-10-04 11:00:00,28.95,29.01,28.91,29.01,18600.0,20.4754,20.5178,20.4471,20.5178,18600.0
2005-10-04 11:30:00,29.02,29.21,29.02,29.08,39400.0,20.5249,20.6593,20.5249,20.5673,39400.0
2005-10-04 12:00:00,29.08,29.08,28.98,29.04,20000.0,20.5673,20.5673,20.4966,20.539,20000.0
2005-10-04 12:30:00,29.05,29.08,28.94,28.97,11400.0,20.5461,20.5673,20.4683,20.4895,11400.0
2005-10-04 13:00:00,28.96,29.06,28.95,28.97,18000.0,20.4824,20.5532,20.4754,20.4895,18000.0
2005-10-04 13:30:00,29.0,29.0,28.92,28.93,54800.0,20.5107,20.5107,20.4541,20.4612,54800.0
2005-10-04 14:00:00,28.93,29.06,28.88,28.9,40000.0,20.4612,20.5532,20.4259,20.44,40000.0
2005-10-04 14:30:00,28.9,28.93,28.8,28.81,38800.0,20.44,20.4612,20.3693,20.3763,38800.0
2005-10-04 15:00:00,28.8,28.84,28.5,28.53,44600.0,20.3693,20.3976,20.1571,20.1783,44600.0
2005-10-04 15:30:00,28.54,28.6,28.5,28.54,63600.0,20.1854,20.2278,20.1571,20.1854,63600.0
2005-10-05 09:30:00,28.31,28.31,27.76,27.83,53400.0,20.0227,20.0227,19.6337,19.6832,53400.0
2005-10-05 10:00:00,27.77,27.8,27.28,27.48,81400.0,19.6408,19.662,19.2942,19.4357,81400.0
2005-10-05 10:30:00,27.46,27.58,27.33,27.4,74800.0,19.4215,19.5064,19.3296,19.3791,74800.0
2005-10-05 11:00:00,27.38,27.45,27.25,27.28,71200.0,19.365,19.4145,19.273,19.2942,71200.0
2005-10-05 11:30:00,27.28,27.35,27.07,27.14,46400.0,19.2942,19.3437,19.1457,19.1952,46400.0
2005-10-05 12:00:00,27.14,27.23,27.0,27.08,35000.0,19.1952,19.2589,19.0962,19.1528,35000.0
2005-10-05 12:30:00,27.04,27.11,27.02,27.07,42200.0,19.1245,19.174,19.1103,19.1457,42200.0
2005-10-05 13:00:00,27.14,27.45,27.11,27.39,20400.0,19.1952,19.4145,19.174,19.372,20400.0
2005-10-05 13:30:00,27.38,27.38,27.06,27.09,20200.0,19.365,19.365,19.1386,19.1598,20200.0
2005-10-05 14:00:00,27.1,27.3,27.05,27.1,31400.0,19.1669,19.3084,19.1316,19.1669,31400.0
2005-10-05 14:30:00,27.11,27.12,26.88,26.93,49400.0,19.174,19.1811,19.0113,19.0467,49400.0
2005-10-05 15:00:00,26.91,26.91,26.55,26.74,50800.0,19.0325,19.0325,18.7779,18.9123,50800.0
2005-10-05 15:30:00,26.77,26.8,26.66,26.67,86200.0,18.9335,18.9547,18.8557,18.8628,86200.0
2005-10-06 09:30:00,27.0,27.0,26.5,26.72,77600.0,19.0962,19.0962,18.7426,18.8982,77600.0
2005-10-06 10:00:00,26.66,26.76,26.52,26.66,29600.0,18.8557,18.9264,18.7567,18.8557,29600.0
2005-10-06 10:30:00,26.67,26.78,26.52,26.7,21000.0,18.8628,18.9406,18.7567,18.884,21000.0
2005-10-06 11:00:00,26.73,26.9,26.69,26.69,32800.0,18.9052,19.0255,18.8769,18.8769,32800.0
2005-10-06 11:30:00,26.75,26.9,26.69,26.86,32800.0,18.9194,19.0255,18.8769,18.9972,32800.0
2005-10-06 12:00:00,26.86,27.07,26.79,26.79,33600.0,18.9972,19.1457,18.9477,18.9477,33600.0
2005-10-06 12:30:00,26.75,26.75,26.59,26.73,19000.0,18.9194,18.9194,18.8062,18.9052,19000.0
2005-10-06 13:00:00,26.72,26.8,26.59,26.68,14600.0,18.8982,18.9547,18.8062,18.8699,14600.0
2005-10-06 13:30:00,26.66,26.71,26.16,26.21,47000.0,18.8557,18.8911,18.5021,18.5375,47000.0
2005-10-06 14:00:00,26.17,26.24,26.13,26.16,43200.0,18.5092,18.5587,18.4809,18.5021,43200.0
2005-10-06 14:30:00,26.18,26.2,25.88,25.92,43400.0,18.5162,18.5304,18.3041,18.3323,43400.0
2005-10-06 15:00:00,25.91,26.0,25.79,25.92,92000.0,18.3253,18.3889,18.2404,18.3323,92000.0
2005-10-06 15:30:00,25.91,26.33,25.88,26.22,128000.0,18.3253,18.6223,18.3041,18.5445,128000.0
2005-10-07 09:30:00,26.6,26.88,26.6,26.78,58400.0,18.8133,19.0113,18.8133,18.9406,58400.0
2005-10-07 10:00:00,26.79,26.83,26.67,26.72,71000.0,18.9477,18.976,18.8628,18.8982,71000.0
2005-10-07 10:30:00,26.68,26.83,26.68,26.76,33000.0,18.8699,18.976,18.8699,18.9264,33000.0
2005-10-07 11:00:00,26.76,26.8,26.67,26.8,17800.0,18.9264,18.9547,18.8628,18.9547,17800.0
2005-10-07 11:30:00,26.8,27.03,26.77,26.88,60200.0,18.9547,19.1174,18.9335,19.0113,60200.0
2005-10-07 12:00:00,26.88,26.99,26.78,26.79,21600.0,19.0113,19.0891,18.9406,18.9477,21600.0
2005-10-07 12:30:00,26.82,26.96,26.82,26.95,18400.0,18.9689,19.0679,18.9689,19.0608,18400.0
2005-10-07 13:00:00,26.96,27.05,26.85,27.03,30400.0,19.0679,19.1316,18.9901,19.1174,30400.0
2005-10-07 13:30:00,26.99,26.99,26.77,26.83,52000.0,19.0891,19.0891,18.9335,18.976,52000.0
2005-10-07 14:00:00,26.85,26.85,26.7,26.76,18400.0,18.9901,18.9901,18.884,18.9264,18400.0
2005-10-07 14:30:00,26.75,26.81,26.63,26.63,41600.0,18.9194,18.9618,18.8345,18.8345,41600.0
2005-10-07 15:00:00,26.64,26.67,26.51,26.59,76200.0,18.8416,18.8628,18.7496,18.8062,76200.0
2005-10-07 15:30:00,26.59,26.6,26.43,26.46,68600.0,18.8062,18.8133,18.693,18.7143,68600.0
2005-10-10 09:30:00,26.37,26.5,26.33,26.46,111000.0,18.6506,18.7426,18.6223,18.7143,111000.0
2005-10-10 10:00:00,26.45,26.5,26.29,26.46,132600.0,18.7072,18.7426,18.594,18.7143,132600.0
2005-10-10 10:30:00,26.47,26.48,26.35,26.4,44600.0,18.7213,18.7284,18.6365,18.6718,44600.0
2005-10-10 11:00:00,26.38,26.47,26.38,26.43,58800.0,18.6577,18.7213,18.6577,18.693,58800.0
2005-10-10 11:30:00,26.45,26.45,26.33,26.41,67600.0,18.7072,18.7072,18.6223,18.6789,67600.0
2005-10-10 12:00:00,26.45,26.54,26.41,26.48,63200.0,18.7072,18.7708,18.6789,18.7284,63200.0
2005-10-10 12:30:00,26.5,26.72,26.48,26.7,39600.0,18.7426,18.8982,18.7284,18.884,39600.0
2005-10-10 13:00:00,26.68,26.68,26.6,26.68,25600.0,18.8699,18.8699,18.8133,18.8699,25600.0
2005-10-10 13:30:00,26.66,26.68,26.47,26.47,21600.0,18.8557,18.8699,18.7213,18.7213,21600.0
2005-10-10 14:00:00,26.48,26.49,26.34,26.4,33400.0,18.7284,18.7355,18.6294,18.6718,33400.0
2005-10-10 14:30:00,26.42,26.49,26.32,26.36,36800.0,18.686,18.7355,18.6153,18.6435,36800.0
2005-10-10 15:00:00,26.38,26.4,26.3,26.3,44800.0,18.6577,18.6718,18.6011,18.6011,44800.0
2005-10-10 15:30:00,26.32,26.48,26.29,26.38,91200.0,18.6153,18.7284,18.594,18.6577,91200.0
2005-10-11 09:30:00,26.4,26.63,26.36,26.55,90200.0,18.6718,18.8345,18.6435,18.7779,90200.0
2005-10-11 10:00:00,26.46,26.5,26.31,26.5,51000.0,18.7143,18.7426,18.6082,18.7426,51000.0
2005-10-11 10:30:00,26.52,26.55,26.35,26.39,32200.0,18.7567,18.7779,18.6365,18.6648,32200.0
2005-10-11 11:00:00,26.36,26.44,26.35,26.43,26000.0,18.6435,18.7001,18.6365,18.693,26000.0
2005-10-11 11:30:00,26.39,26.45,26.38,26.43,49000.0,18.6648,18.7072,18.6577,18.693,49000.0
2005-10-11 12:00:00,26.45,26.47,26.38,26.47,54400.0,18.7072,18.7213,18.6577,18.7213,54400.0
2005-10-11 12:30:00,26.45,26.53,26.45,26.49,28800.0,18.7072,18.7638,18.7072,18.7355,28800.0
2005-10-11 13:00:00,26.49,26.65,26.48,26.5,23800.0,18.7355,18.8486,18.7284,18.7426,23800.0
2005-10-11 13:30:00,26.51,26.58,26.5,26.51,16200.0,18.7496,18.7991,18.7426,18.7496,16200.0
2005-10-11 14:00:00,26.53,26.67,26.45,26.65,42600.0,18.7638,18.8628,18.7072,18.8486,42600.0
2005-10-11 14:30:00,26.65,26.65,26.48,26.48,38800.0,18.8486,18.8486,18.7284,18.7284,38800.0
2005-10-11 15:00:00,26.48,26.55,26.44,26.46,66400.0,18.7284,18.7779,18.7001,18.7143,66400.0
2005-10-11 15:30:00,26.45,26.53,26.45,26.47,107200.0,18.7072,18.7638,18.7072,18.7213,107200.0
2005-10-12 09:30:00,26.58,26.58,26.34,26.56,73000.0,18.7991,18.7991,18.6294,18.785,73000.0
2005-10-12 10:00:00,26.54,26.56,26.39,26.41,72000.0,18.7708,18.785,18.6648,18.6789,72000.0
2005-10-12 10:30:00,26.43,26.54,26.39,26.46,71400.0,18.693,18.7708,18.6648,18.7143,71400.0
2005-10-12 11:00:00,26.45,26.53,26.4,26.45,56800.0,18.7072,18.7638,18.6718,18.7072,56800.0
2005-10-12 11:30:00,26.45,26.46,26.06,26.08,95600.0,18.7072,18.7143,18.4314,18.4455,95600.0
2005-10-12 12:00:00,26.08,26.34,26.08,26.16,87200.0,18.4455,18.6294,18.4455,18.5021,87200.0
2005-10-12 12:30:00,26.14,26.22,26.05,26.08,55200.0,18.4879,18.5445,18.4243,18.4455,55200.0
2005-10-12 13:00:00,26.08,26.25,26.05,26.23,59800.0,18.4455,18.5657,18.4243,18.5516,59800.0
2005-10-12 13:30:00,26.2,26.22,26.12,26.15,56800.0,18.5304,18.5445,18.4738,18.495,56800.0
2005-10-12 14:00:00,26.17,26.17,26.0,26.02,63800.0,18.5092,18.5092,18.3889,18.4031,63800.0
2005-10-12 14:30:00,26.03,26.13,25.96,26.0,60200.0,18.4101,18.4809,18.3606,18.3889,60200.0
2005-10-12 15:00:00,26.02,26.15,25.95,26.09,73800.0,18.4031,18.495,18.3536,18.4526,73800.0
2005-10-12 15:30:00,26.07,26.39,26.05,26.32,130400.0,18.4384,18.6648,18.4243,18.6153,130400.0
2005-10-13 09:30:00,26.38,26.5,26.2,26.5,161800.0,18.6577,18.7426,18.5304,18.7426,161800.0
2005-10-13 10:00:00,26.5,26.5,26.18,26.31,79000.0,18.7426,18.7426,18.5162,18.6082,79000.0
2005-10-13 10:30:00,26.31,26.68,26.24,26.42,86000.0,18.6082,18.8699,18.5587,18.686,86000.0
2005-10-13 11:00:00,26.38,26.49,26.25,26.29,165600.0,18.6577,18.7355,18.5657,18.594,165600.0
2005-10-13 11:30:00,26.27,26.36,26.18,26.23,145800.0,18.5799,18.6435,18.5162,18.5516,145800.0
2005-10-13 12:00:00,26.23,26.4,26.23,26.32,69600.0,18.5516,18.6718,18.5516,18.6153,69600.0
2005-10-13 12:30:00,26.31,26.56,26.3,26.5,54200.0,18.6082,18.785,18.6011,18.7426,54200.0
2005-10-13 13:00:00,26.49,26.49,26.13,26.18,47600.0,18.7355,18.7355,18.4809,18.5162,47600.0
2005-10-13 13:30:00,26.18,26.43,26.08,26.39,67400.0,18.5162,18.693,18.4455,18.6648,67400.0
2005-10-13 14:00:00,26.39,26.48,26.34,26.34,36000.0,18.6648,18.7284,18.6294,18.6294,36000.0
2005-10-13 14:30:00,26.34,26.77,26.34,26.64,56400.0,18.6294,18.9335,18.6294,18.8416,56400.0
2005-10-13 15:00:00,26.65,26.73,26.48,26.58,45600.0,18.8486,18.9052,18.7284,18.7991,45600.0
2005-10-13 15:30:00,26.63,26.92,26.5,26.71,76600.0,18.8345,19.0396,18.7426,18.8911,76600.0
2005-10-14 09:30:00,26.72,27.0,26.72,26.75,50200.0,18.8982,19.0962,18.8982,18.9194,50200.0
2005-10-14 10:00:00,26.75,26.93,26.4,26.4,55000.0,18.9194,19.0467,18.6718,18.6718,55000.0
2005-10-14 10:30:00,26.4,26.73,26.38,26.65,47000.0,18.6718,18.9052,18.6577,18.8486,47000.0
2005-10-14 11:00:00,26.67,26.67,26.4,26.61,43800.0,18.8628,18.8628,18.6718,18.8204,43800.0
2005-10-14 11:30:00,26.6,26.73,26.57,26.7,22800.0,18.8133,18.9052,18.7921,18.884,22800.0
2005-10-14 12:00:00,26.75,27.05,26.74,27.05,27400.0,18.9194,19.1316,18.9123,19.1316,27400.0
2005-10-14 12:30:00,26.98,26.98,26.75,26.75,24000.0,19.082,19.082,18.9194,18.9194,24000.0
2005-10-14 13:00:00,26.76,26.78,26.68,26.78,10800.0,18.9264,18.9406,18.8699,18.9406,10800.0
2005-10-14 13:30:00,26.79,26.89,26.71,26.88,14400.0,18.9477,19.0184,18.8911,19.0113,14400.0
2005-10-14 14:00:00,26.91,26.95,26.85,26.89,34400.0,19.0325,19.0608,18.9901,19.0184,34400.0
2005-10-14 14:30:00,26.88,26.98,26.84,26.97,28400.0,19.0113,19.082,18.983,19.075,28400.0
2005-10-14 15:00:00,26.97,27.07,26.93,26.97,18600.0,19.075,19.1457,19.0467,19.075,18600.0
2005-10-14 15:30:00,26.98,27.1,26.93,26.95,59200.0,19.082,19.1669,19.0467,19.0608,59200.0
2005-10-17 09:30:00,27.23,27.45,27.21,27.27,42200.0,19.2589,19.4145,19.2447,19.2872,42200.0
2005-10-17 10:00:00,27.3,27.49,27.18,27.23,35200.0,19.3084,19.4428,19.2235,19.2589,35200.0
2005-10-17 10:30:00,27.27,27.27,27.05,27.09,21400.0,19.2872,19.2872,19.1316,19.1598,21400.0
2005-10-17 11:00:00,27.09,27.34,27.09,27.25,21400.0,19.1598,19.3367,19.1598,19.273,21400.0
2005-10-17 11:30:00,27.21,27.32,27.13,27.31,42800.0,19.2447,19.3225,19.1881,19.3154,42800.0
2005-10-17 12:00:00,27.31,27.31,27.2,27.28,16600.0,19.3154,19.3154,19.2376,19.2942,16600.0
2005-10-17 12:30:00,27.25,27.35,27.19,27.21,60800.0,19.273,19.3437,19.2306,19.2447,60800.0
2005-10-17 13:00:00,27.19,27.3,27.13,27.29,27400.0,19.2306,19.3084,19.1881,19.3013,27400.0
2005-10-17 13:30:00,27.29,27.4,27.25,27.36,27200.0,19.3013,19.3791,19.273,19.3508,27200.0
2005-10-17 14:00:00,27.35,27.39,27.3,27.35,20000.0,19.3437,19.372,19.3084,19.3437,20000.0
2005-10-17 14:30:00,27.33,27.47,27.29,27.33,26400.0,19.3296,19.4286,19.3013,19.3296,26400.0
2005-10-17 15:00:00,27.33,27.54,27.33,27.46,38600.0,19.3296,19.4781,19.3296,19.4215,38600.0
2005-10-17 15:30:00,27.45,27.58,27.36,27.38,61000.0,19.4145,19.5064,19.3508,19.365,61000.0
2005-10-18 09:30:00,27.32,27.49,27.2,27.33,42600.0,19.3225,19.4428,19.2376,19.3296,42600.0
2005-10-18 10:00:00,27.33,27.53,27.33,27.43,16400.0,19.3296,19.471,19.3296,19.4003,16400.0
2005-10-18 10:30:00,27.43,27.45,27.28,27.45,23800.0,19.4003,19.4145,19.2942,19.4145,23800.0
2005-10-18 11:00:00,27.38,27.45,27.35,27.39,45400.0,19.365,19.4145,19.3437,19.372,45400.0
2005-10-18 11:30:00,27.38,27.4,27.33,27.33,35800.0,19.365,19.3791,19.3296,19.3296,35800.0
2005-10-18 12:00:00,27.33,27.46,27.33,27.38,20800.0,19.3296,19.4215,19.3296,19.365,20800.0
2005-10-18 12:30:00,27.38,27.42,27.33,27.33,20800.0,19.365,19.3932,19.3296,19.3296,20800.0
2005-10-18 13:00:00,27.33,27.33,26.78,26.81,76000.0,19.3296,19.3296,18.9406,18.9618,76000.0
2005-10-18 13:30:00,26.81,26.83,26.64,26.77,33400.0,18.9618,18.976,18.8416,18.9335,33400.0
2005-10-18 14:00:00,26.73,26.93,26.73,26.83,24800.0,18.9052,19.0467,18.9052,18.976,24800.0
2005-10-18 14:30:00,26.84,26.9,26.67,26.73,36000.0,18.983,19.0255,18.8628,18.9052,36000.0
2005-10-18 15:00:00,26.72,26.81,26.63,26.8,34400.0,18.8982,18.9618,18.8345,18.9547,34400.0
2005-10-18 15:30:00,26.81,26.84,26.61,26.66,37400.0,18.9618,18.983,18.8204,18.8557,37400.0
2005-10-19 09:30:00,26.3,26.34,25.93,26.16,42600.0,18.6011,18.6294,18.3394,18.5021,42600.0
2005-10-19 10:00:00,26.16,26.2,25.93,26.0,35800.0,18.5021,18.5304,18.3394,18.3889,35800.0
2005-10-19 10:30:00,26.03,26.17,25.93,25.97,82600.0,18.4101,18.5092,18.3394,18.3677,82600.0
2005-10-19 11:00:00,25.93,25.97,25.75,25.78,102400.0,18.3394,18.3677,18.2121,18.2333,102400.0
2005-10-19 11:30:00,25.78,25.81,25.59,25.61,97600.0,18.2333,18.2545,18.0989,18.1131,97600.0
2005-10-19 12:00:00,25.67,25.73,25.61,25.7,75800.0,18.1555,18.198,18.1131,18.1767,75800.0
2005-10-19 12:30:00,25.7,25.77,25.63,25.68,49200.0,18.1767,18.2263,18.1272,18.1626,49200.0
2005-10-19 13:00:00,25.68,25.94,25.61,25.89,86200.0,18.1626,18.3465,18.1131,18.3111,86200.0
2005-10-19 13:30:00,25.89,26.08,25.89,26.03,67000.0,18.3111,18.4455,18.3111,18.4101,67000.0
2005-10-19 14:00:00,26.04,26.29,25.96,26.15,59800.0,18.4172,18.594,18.3606,18.495,59800.0
2005-10-19 14:30:00,26.18,26.25,26.13,26.21,92200.0,18.5162,18.5657,18.4809,18.5375,92200.0
2005-10-19 15:00:00,26.22,26.39,26.1,26.34,74800.0,18.5445,18.6648,18.4597,18.6294,74800.0
2005-10-19 15:30:00,26.38,26.73,26.38,26.64,54000.0,18.6577,18.9052,18.6577,18.8416,54000.0
2005-10-20 09:30:00,27.2,27.7,26.9,26.97,83800.0,19.2376,19.5913,19.0255,19.075,83800.0
2005-10-20 10:00:00,26.98,27.13,26.75,26.91,50200.0,19.082,19.1881,18.9194,19.0325,50200.0
2005-10-20 10:30:00,26.91,27.04,26.62,26.66,115400.0,19.0325,19.1245,18.8274,18.8557,115400.0
2005-10-20 11:00:00,26.63,26.63,26.25,26.38,53200.0,18.8345,18.8345,18.5657,18.6577,53200.0
2005-10-20 11:30:00,26.4,26.57,26.27,26.29,30800.0,18.6718,18.7921,18.5799,18.594,30800.0
2005-10-20 12:00:00,26.32,26.49,26.22,26.32,59000.0,18.6153,18.7355,18.5445,18.6153,59000.0
2005-10-20 12:30:00,26.27,26.38,26.03,26.05,20400.0,18.5799,18.6577,18.4101,18.4243,20400.0
2005-10-20 13:00:00,26.05,26.28,25.99,26.21,25000.0,18.4243,18.587,18.3819,18.5375,25000.0
2005-10-20 13:30:00,26.2,26.25,26.05,26.15,25000.0,18.5304,18.5657,18.4243,18.495,25000.0
2005-10-20 14:00:00,26.13,26.2,25.89,25.94,22400.0,18.4809,18.5304,18.3111,18.3465,22400.0
2005-10-20 14:30:00,25.94,26.14,25.89,25.99,27600.0,18.3465,18.4879,18.3111,18.3819,27600.0
2005-10-20 15:00:00,25.98,26.04,25.61,25.64,49200.0,18.3748,18.4172,18.1131,18.1343,49200.0
2005-10-20 15:30:00,25.62,25.93,25.62,25.83,62600.0,18.1202,18.3394,18.1202,18.2687,62600.0
2005-10-21 09:30:00,25.93,26.24,25.93,26.04,48200.0,18.3394,18.5587,18.3394,18.4172,48200.0
2005-10-21 10:00:00,26.11,26.47,25.95,26.47,36600.0,18.4667,18.7213,18.3536,18.7213,36600.0
2005-10-21 10:30:00,26.48,26.5,26.06,26.06,37400.0,18.7284,18.7426,18.4314,18.4314,37400.0
2005-10-21 11:00:00,26.11,26.45,26.11,26.3,33400.0,18.4667,18.7072,18.4667,18.6011,33400.0
2005-10-21 11:30:00,26.27,26.48,26.25,26.38,29200.0,18.5799,18.7284,18.5657,18.6577,29200.0
2005-10-21 12:00:00,26.38,26.5,26.3,26.5,55400.0,18.6577,18.7426,18.6011,18.7426,55400.0
2005-10-21 12:30:00,26.5,26.82,26.49,26.77,47400.0,18.7426,18.9689,18.7355,18.9335,47400.0
2005-10-21 13:00:00,26.77,26.83,26.7,26.76,43600.0,18.9335,18.976,18.884,18.9264,43600.0
2005-10-21 13:30:00,26.77,26.88,26.74,26.88,43400.0,18.9335,19.0113,18.9123,19.0113,43400.0
2005-10-21 14:00:00,26.9,27.1,26.78,26.9,44400.0,19.0255,19.1669,18.9406,19.0255,44400.0
2005-10-21 14:30:00,26.9,27.03,26.78,26.97,64200.0,19.0255,19.1174,18.9406,19.075,64200.0
2005-10-21 15:00:00,26.98,27.0,26.77,26.87,56400.0,19.082,19.0962,18.9335,19.0042,56400.0
2005-10-21 15:30:00,26.87,26.88,26.69,26.85,103800.0,19.0042,19.0113,18.8769,18.9901,103800.0
2005-10-24 09:30:00,27.5,27.7,27.18,27.66,181600.0,19.4498,19.5913,19.2235,19.563,181600.0
2005-10-24 10:00:00,27.65,27.8,27.55,27.59,88600.0,19.5559,19.662,19.4852,19.5135,88600.0
2005-10-24 10:30:00,27.59,27.91,27.58,27.82,111000.0,19.5135,19.7398,19.5064,19.6761,111000.0
2005-10-24 11:00:00,27.85,28.29,27.85,28.29,77400.0,19.6974,20.0086,19.6974,20.0086,77400.0
2005-10-24 11:30:00,28.28,28.71,28.18,28.39,162600.0,20.0015,20.3056,19.9308,20.0793,162600.0
2005-10-24 12:00:00,28.39,28.9,28.36,28.86,57800.0,20.0793,20.44,20.0581,20.4117,57800.0
2005-10-24 12:30:00,28.86,28.97,28.75,28.93,68800.0,20.4117,20.4895,20.3339,20.4612,68800.0
2005-10-24 13:00:00,28.93,29.39,28.87,29.33,110800.0,20.4612,20.7866,20.4188,20.7441,110800.0
2005-10-24 13:30:00,29.29,29.69,29.25,29.57,111400.0,20.7158,20.9987,20.6875,20.9139,111400.0
2005-10-24 14:00:00,29.57,29.83,29.53,29.72,103800.0,20.9139,21.0978,20.8856,21.02,103800.0
2005-10-24 14:30:00,29.67,29.78,29.52,29.52,87400.0,20.9846,21.0624,20.8785,20.8785,87400.0
2005-10-24 15:00:00,29.52,29.63,29.2,29.36,84600.0,20.8785,20.9563,20.6522,20.7653,84600.0
2005-10-24 15:30:00,29.36,29.68,29.2,29.68,128800.0,20.7653,20.9917,20.6522,20.9917,128800.0
2005-10-25 09:30:00,29.4,29.88,29.4,29.66,145600.0,20.7936,21.1331,20.7936,20.9775,145600.0
2005-10-25 10:00:00,29.67,30.04,29.47,29.89,83200.0,20.9846,21.2463,20.8431,21.1402,83200.0
2005-10-25 10:30:00,29.83,29.83,29.56,29.67,82800.0,21.0978,21.0978,20.9068,20.9846,82800.0
2005-10-25 11:00:00,29.67,29.93,29.62,29.73,102200.0,20.9846,21.1685,20.9492,21.027,102200.0
2005-10-25 11:30:00,29.73,29.81,29.62,29.72,120800.0,21.027,21.0836,20.9492,21.02,120800.0
2005-10-25 12:00:00,29.74,29.95,29.31,29.44,71000.0,21.0341,21.1826,20.73,20.8219,71000.0
2005-10-25 12:30:00,29.45,29.47,29.1,29.34,68000.0,20.829,20.8431,20.5815,20.7512,68000.0
2005-10-25 13:00:00,29.38,29.54,29.25,29.37,69000.0,20.7795,20.8926,20.6875,20.7724,69000.0
2005-10-25 13:30:00,29.36,29.45,29.0,29.17,83200.0,20.7653,20.829,20.5107,20.631,83200.0
2005-10-25 14:00:00,29.16,29.47,29.03,29.42,92400.0,20.6239,20.8431,20.5319,20.8078,92400.0
2005-10-25 14:30:00,29.43,29.61,29.27,29.58,87600.0,20.8148,20.9422,20.7017,20.9209,87600.0
2005-10-25 15:00:00,29.58,29.68,29.36,29.59,124600.0,20.9209,20.9917,20.7653,20.928,124600.0
2005-10-25 15:30:00,29.58,29.88,29.54,29.73,168400.0,20.9209,21.1331,20.8926,21.027,168400.0
2005-10-26 09:30:00,29.85,30.48,29.8,30.39,118400.0,21.1119,21.5575,21.0765,21.4938,118400.0
2005-10-26 10:00:00,30.42,30.74,30.31,30.56,122600.0,21.515,21.7414,21.4372,21.6141,122600.0
2005-10-26 10:30:00,30.59,30.83,30.48,30.48,163000.0,21.6353,21.805,21.5575,21.5575,163000.0
2005-10-26 11:00:00,30.44,30.63,30.03,30.63,107600.0,21.5292,21.6636,21.2392,21.6636,107600.0
2005-10-26 11:30:00,30.57,30.62,30.45,30.55,71800.0,21.6211,21.6565,21.5363,21.607,71800.0
2005-10-26 12:00:00,30.55,30.61,30.5,30.51,48400.0,21.607,21.6494,21.5716,21.5787,48400.0
2005-10-26 12:30:00,30.51,30.58,30.42,30.5,78200.0,21.5787,21.6282,21.515,21.5716,78200.0
2005-10-26 13:00:00,30.49,30.5,30.34,30.39,65600.0,21.5646,21.5716,21.4585,21.4938,65600.0
2005-10-26 13:30:00,30.42,30.47,30.21,30.38,133200.0,21.515,21.5504,21.3665,21.4868,133200.0
2005-10-26 14:00:00,30.35,30.6,30.3,30.35,56400.0,21.4655,21.6424,21.4302,21.4655,56400.0
2005-10-26 14:30:00,30.3,30.34,30.15,30.2,78400.0,21.4302,21.4585,21.3241,21.3594,78400.0
2005-10-26 15:00:00,30.2,30.36,29.85,29.91,110400.0,21.3594,21.4726,21.1119,21.1543,110400.0
2005-10-26 15:30:00,29.91,29.95,29.5,29.66,172600.0,21.1543,21.1826,20.8644,20.9775,172600.0
2005-10-27 09:30:00,29.67,29.7,29.33,29.45,30400.0,20.9846,21.0058,20.7441,20.829,30400.0
2005-10-27 10:00:00,29.47,29.6,29.15,29.18,56800.0,20.8431,20.9351,20.6168,20.638,56800.0
2005-10-27 10:30:00,29.14,29.28,28.95,29.25,45200.0,20.6097,20.7088,20.4754,20.6875,45200.0
2005-10-27 11:00:00,29.25,29.25,29.06,29.12,47200.0,20.6875,20.6875,20.5532,20.5956,47200.0
2005-10-27 11:30:00,29.11,29.11,28.89,28.94,45000.0,20.5885,20.5885,20.4329,20.4683,45000.0
2005-10-27 12:00:00,28.91,28.99,28.9,28.95,10800.0,20.4471,20.5037,20.44,20.4754,10800.0
2005-10-27 12:30:00,28.95,29.11,28.92,28.97,19400.0,20.4754,20.5885,20.4541,20.4895,19400.0
2005-10-27 13:00:00,28.93,28.96,28.7,28.8,22200.0,20.4612,20.4824,20.2985,20.3693,22200.0
2005-10-27 13:30:00,28.75,29.05,28.75,29.02,41600.0,20.3339,20.5461,20.3339,20.5249,41600.0
2005-10-27 14:00:00,29.02,29.18,28.92,29.13,48000.0,20.5249,20.638,20.4541,20.6027,48000.0
2005-10-27 14:30:00,29.08,29.09,28.86,28.86,39000.0,20.5673,20.5744,20.4117,20.4117,39000.0
2005-10-27 15:00:00,28.86,28.97,28.7,28.84,52800.0,20.4117,20.4895,20.2985,20.3976,52800.0
2005-10-27 15:30:00,28.83,29.05,28.79,28.95,111400.0,20.3905,20.5461,20.3622,20.4754,111400.0
2005-10-28 09:30:00,29.18,29.49,29.18,29.18,32400.0,20.638,20.8573,20.638,20.638,32400.0
2005-10-28 10:00:00,29.17,29.2,28.93,28.98,27400.0,20.631,20.6522,20.4612,20.4966,27400.0
2005-10-28 10:30:00,28.95,28.98,28.71,28.86,42600.0,20.4754,20.4966,20.3056,20.4117,42600.0
2005-10-28 11:00:00,28.86,29.32,28.86,29.26,25400.0,20.4117,20.737,20.4117,20.6946,25400.0
2005-10-28 11:30:00,29.29,29.65,29.23,29.65,24800.0,20.7158,20.9704,20.6734,20.9704,24800.0
2005-10-28 12:00:00,29.68,29.79,29.68,29.73,19000.0,20.9917,21.0695,20.9917,21.027,19000.0
2005-10-28 12:30:00,29.72,29.72,29.43,29.48,24400.0,21.02,21.02,20.8148,20.8502,24400.0
2005-10-28 13:00:00,29.43,29.66,29.4,29.53,14200.0,20.8148,20.9775,20.7936,20.8856,14200.0
2005-10-28 13:30:00,29.51,29.51,29.32,29.46,11800.0,20.8714,20.8714,20.737,20.8361,11800.0
2005-10-28 14:00:00,29.46,29.92,29.46,29.78,43400.0,20.8361,21.1614,20.8361,21.0624,43400.0
2005-10-28 14:30:00,29.74,30.15,29.74,30.06,44400.0,21.0341,21.3241,21.0341,21.2604,44400.0
2005-10-28 15:00:00,30.11,30.2,30.05,30.15,107600.0,21.2958,21.3594,21.2534,21.3241,107600.0
2005-10-28 15:30:00,30.15,30.41,30.11,30.3,119600.0,21.3241,21.508,21.2958,21.4302,119600.0
2005-10-31 09:30:00,30.7,31.0,30.68,30.73,65200.0,21.7131,21.9253,21.6989,21.7343,65200.0
2005-10-31 10:00:00,30.73,30.73,30.33,30.42,110800.0,21.7343,21.7343,21.4514,21.515,110800.0
2005-10-31 10:30:00,30.51,30.58,30.0,30.13,199200.0,21.5787,21.6282,21.218,21.3099,199200.0
2005-10-31 11:00:00,30.09,30.13,29.8,30.13,38800.0,21.2816,21.3099,21.0765,21.3099,38800.0
2005-10-31 11:30:00,30.18,30.35,30.12,30.12,66200.0,21.3453,21.4655,21.3029,21.3029,66200.0
2005-10-31 12:00:00,30.11,30.34,29.99,30.11,32800.0,21.2958,21.4585,21.2109,21.2958,32800.0
2005-10-31 12:30:00,30.08,30.47,30.08,30.47,32000.0,21.2746,21.5504,21.2746,21.5504,32000.0
2005-10-31 13:00:00,30.49,30.59,30.34,30.36,30000.0,21.5646,21.6353,21.4585,21.4726,30000.0
2005-10-31 13:30:00,30.36,30.36,30.13,30.16,36200.0,21.4726,21.4726,21.3099,21.3312,36200.0
2005-10-31 14:00:00,30.15,30.41,30.09,30.14,31400.0,21.3241,21.508,21.2816,21.317,31400.0
2005-10-31 14:30:00,30.18,30.39,30.11,30.33,41600.0,21.3453,21.4938,21.2958,21.4514,41600.0
2005-10-31 15:00:00,30.31,30.44,30.21,30.4,50800.0,21.4372,21.5292,21.3665,21.5009,50800.0
2005-10-31 15:30:00,30.4,30.4,30.09,30.11,93800.0,21.5009,21.5009,21.2816,21.2958,93800.0
2005-11-01 09:30:00,30.15,30.25,29.8,29.95,32200.0,21.3241,21.3948,21.0765,21.1826,32200.0
2005-11-01 10:00:00,29.94,30.32,29.86,30.29,39600.0,21.1756,21.4443,21.119,21.4231,39600.0
2005-11-01 10:30:00,30.29,30.33,29.99,30.23,78800.0,21.4231,21.4514,21.2109,21.3807,78800.0
2005-11-01 11:00:00,30.23,30.24,30.07,30.15,23200.0,21.3807,21.3877,21.2675,21.3241,23200.0
2005-11-01 11:30:00,30.13,30.46,30.08,30.33,28800.0,21.3099,21.5433,21.2746,21.4514,28800.0
2005-11-01 12:00:00,30.39,30.65,30.38,30.53,25400.0,21.4938,21.6777,21.4868,21.5928,25400.0
2005-11-01 12:30:00,30.49,30.53,30.42,30.45,15000.0,21.5646,21.5928,21.515,21.5363,15000.0
2005-11-01 13:00:00,30.45,30.57,30.43,30.5,14600.0,21.5363,21.6211,21.5221,21.5716,14600.0
2005-11-01 13:30:00,30.48,30.57,30.43,30.57,15000.0,21.5575,21.6211,21.5221,21.6211,15000.0
2005-11-01 14:00:00,30.57,30.75,30.39,30.63,22800.0,21.6211,21.7484,21.4938,21.6636,22800.0
2005-11-01 14:30:00,30.71,30.78,30.56,30.59,48800.0,21.7201,21.7697,21.6141,21.6353,48800.0
2005-11-01 15:00:00,30.55,30.58,30.42,30.5,64200.0,21.607,21.6282,21.515,21.5716,64200.0
2005-11-01 15:30:00,30.5,30.5,30.43,30.5,88800.0,21.5716,21.5716,21.5221,21.5716,88800.0
2005-11-02 09:30:00,30.35,30.5,30.29,30.37,45000.0,21.4655,21.5716,21.4231,21.4797,45000.0
2005-11-02 10:00:00,30.38,30.5,30.35,30.49,16600.0,21.4868,21.5716,21.4655,21.5646,16600.0
2005-11-02 10:30:00,30.49,30.68,30.42,30.56,52200.0,21.5646,21.6989,21.515,21.6141,52200.0
2005-11-02 11:00:00,30.57,30.75,30.56,30.75,36200.0,21.6211,21.7484,21.6141,21.7484,36200.0
2005-11-02 11:30:00,30.69,30.73,30.57,30.6,26600.0,21.706,21.7343,21.6211,21.6424,26600.0
2005-11-02 12:00:00,30.55,30.55,30.39,30.48,22800.0,21.607,21.607,21.4938,21.5575,22800.0
2005-11-02 12:30:00,30.46,30.67,30.42,30.65,29400.0,21.5433,21.6919,21.515,21.6777,29400.0
2005-11-02 13:00:00,30.62,30.65,30.54,30.6,16200.0,21.6565,21.6777,21.5999,21.6424,16200.0
2005-11-02 13:30:00,30.6,30.72,30.57,30.7,30000.0,21.6424,21.7272,21.6211,21.7131,30000.0
2005-11-02 14:00:00,30.7,30.73,30.64,30.68,84200.0,21.7131,21.7343,21.6706,21.6989,84200.0
2005-11-02 14:30:00,30.68,30.85,30.66,30.7,133400.0,21.6989,21.8192,21.6848,21.7131,133400.0
2005-11-02 15:00:00,30.71,30.79,30.68,30.74,104200.0,21.7201,21.7767,21.6989,21.7414,104200.0
2005-11-02 15:30:00,30.73,30.75,30.57,30.75,129200.0,21.7343,21.7484,21.6211,21.7484,129200.0
2005-11-03 09:30:00,30.73,30.86,30.65,30.71,64200.0,21.7343,21.8262,21.6777,21.7201,64200.0
2005-11-03 10:00:00,30.7,30.8,30.58,30.65,155000.0,21.7131,21.7838,21.6282,21.6777,155000.0
2005-11-03 10:30:00,30.61,31.18,30.6,31.04,53600.0,21.6494,22.0526,21.6424,21.9535,53600.0
2005-11-03 11:00:00,31.04,31.18,31.02,31.17,54400.0,21.9535,22.0526,21.9394,22.0455,54400.0
2005-11-03 11:30:00,31.23,31.26,31.13,31.13,38000.0,22.0879,22.1091,22.0172,22.0172,38000.0
2005-11-03 12:00:00,31.13,31.24,31.09,31.24,24000.0,22.0172,22.095,21.9889,22.095,24000.0
2005-11-03 12:30:00,31.24,31.24,31.13,31.19,23800.0,22.095,22.095,22.0172,22.0596,23800.0
2005-11-03 13:00:00,31.19,31.21,31.08,31.16,24200.0,22.0596,22.0738,21.9818,22.0384,24200.0
2005-11-03 13:30:00,31.17,31.18,31.05,31.13,30800.0,22.0455,22.0526,21.9606,22.0172,30800.0
2005-11-03 14:00:00,31.13,31.22,30.97,30.97,48800.0,22.0172,22.0809,21.904,21.904,48800.0
2005-11-03 14:30:00,30.97,31.03,30.87,31.02,58000.0,21.904,21.9465,21.8333,21.9394,58000.0
2005-11-03 15:00:00,31.02,31.05,30.95,30.96,110200.0,21.9394,21.9606,21.8899,21.897,110200.0
2005-11-03 15:30:00,30.96,31.13,30.92,31.07,68600.0,21.897,22.0172,21.8687,21.9748,68600.0
2005-11-04 09:30:00,30.95,30.95,30.3,30.42,46400.0,21.9434,21.9434,21.4825,21.5676,46400.0
2005-11-04 10:00:00,30.46,30.63,30.37,30.49,97600.0,21.596,21.7165,21.5322,21.6172,97600.0
2005-11-04 10:30:00,30.49,30.49,30.13,30.33,101000.0,21.6172,21.6172,21.362,21.5038,101000.0
2005-11-04 11:00:00,30.35,30.4,30.25,30.34,16400.0,21.518,21.5534,21.4471,21.5109,16400.0
2005-11-04 11:30:00,30.33,30.33,30.13,30.27,27400.0,21.5038,21.5038,21.362,21.4613,27400.0
2005-11-04 12:00:00,30.27,30.5,30.24,30.5,14200.0,21.4613,21.6243,21.44,21.6243,14200.0
2005-11-04 12:30:00,30.52,30.75,30.5,30.58,25400.0,21.6385,21.8016,21.6243,21.681,25400.0
2005-11-04 13:00:00,30.61,30.61,30.41,30.43,23000.0,21.7023,21.7023,21.5605,21.5747,23000.0
2005-11-04 13:30:00,30.45,30.51,30.42,30.51,23800.0,21.5889,21.6314,21.5676,21.6314,23800.0
2005-11-04 14:00:00,30.49,30.65,30.45,30.57,23800.0,21.6172,21.7307,21.5889,21.674,23800.0
2005-11-04 14:30:00,30.57,30.58,30.42,30.56,32800.0,21.674,21.681,21.5676,21.6669,32800.0
2005-11-04 15:00:00,30.57,30.59,30.48,30.48,22000.0,21.674,21.6881,21.6101,21.6101,22000.0
2005-11-04 15:30:00,30.46,30.74,30.42,30.7,36400.0,21.596,21.7945,21.5676,21.7661,36400.0
2005-11-07 09:30:00,30.7,31.0,30.31,30.4,77200.0,21.7661,21.9788,21.4896,21.5534,77200.0
2005-11-07 10:00:00,30.38,30.38,29.96,30.18,48600.0,21.5392,21.5392,21.2415,21.3974,48600.0
2005-11-07 10:30:00,30.12,30.34,30.12,30.3,41600.0,21.3549,21.5109,21.3549,21.4825,41600.0
2005-11-07 11:00:00,30.31,30.31,30.0,30.12,42600.0,21.4896,21.4896,21.2698,21.3549,42600.0
2005-11-07 11:30:00,30.14,30.25,30.04,30.05,38400.0,21.3691,21.4471,21.2982,21.3053,38400.0
2005-11-07 12:00:00,30.05,30.25,30.04,30.25,22600.0,21.3053,21.4471,21.2982,21.4471,22600.0
2005-11-07 12:30:00,30.22,30.39,30.1,30.36,19200.0,21.4258,21.5463,21.3407,21.5251,19200.0
2005-11-07 13:00:00,30.32,30.34,30.11,30.15,33400.0,21.4967,21.5109,21.3478,21.3762,33400.0
2005-11-07 13:30:00,30.15,30.24,30.14,30.15,17800.0,21.3762,21.44,21.3691,21.3762,17800.0
2005-11-07 14:00:00,30.15,30.4,30.07,30.38,65200.0,21.3762,21.5534,21.3195,21.5392,65200.0
2005-11-07 14:30:00,30.42,30.61,30.42,30.59,25200.0,21.5676,21.7023,21.5676,21.6881,25200.0
2005-11-07 15:00:00,30.59,30.61,30.35,30.39,33200.0,21.6881,21.7023,21.518,21.5463,33200.0
2005-11-07 15:30:00,30.4,30.52,30.38,30.5,39600.0,21.5534,21.6385,21.5392,21.6243,39600.0
2005-11-08 09:30:00,30.14,30.18,30.07,30.17,42400.0,21.3691,21.3974,21.3195,21.3904,42400.0
2005-11-08 10:00:00,30.17,30.32,30.12,30.3,24400.0,21.3904,21.4967,21.3549,21.4825,24400.0
2005-11-08 10:30:00,30.32,30.4,30.11,30.18,35000.0,21.4967,21.5534,21.3478,21.3974,35000.0
2005-11-08 11:00:00,30.18,30.43,30.17,30.41,39600.0,21.3974,21.5747,21.3904,21.5605,39600.0
2005-11-08 11:30:00,30.39,30.75,30.28,30.67,28400.0,21.5463,21.8016,21.4683,21.7449,28400.0
2005-11-08 12:00:00,30.67,30.7,30.53,30.68,22600.0,21.7449,21.7661,21.6456,21.7519,22600.0
2005-11-08 12:30:00,30.68,30.73,30.61,30.7,16000.0,21.7519,21.7874,21.7023,21.7661,16000.0
2005-11-08 13:00:00,30.68,30.68,30.39,30.43,27600.0,21.7519,21.7519,21.5463,21.5747,27600.0
2005-11-08 13:30:00,30.45,30.54,30.38,30.4,26600.0,21.5889,21.6527,21.5392,21.5534,26600.0
2005-11-08 14:00:00,30.41,30.52,30.38,30.42,29000.0,21.5605,21.6385,21.5392,21.5676,29000.0
2005-11-08 14:30:00,30.42,30.5,30.31,30.47,32400.0,21.5676,21.6243,21.4896,21.6031,32400.0
2005-11-08 15:00:00,30.49,30.66,30.41,30.65,40400.0,21.6172,21.7378,21.5605,21.7307,40400.0
2005-11-08 15:30:00,30.67,30.67,30.4,30.54,58000.0,21.7449,21.7449,21.5534,21.6527,58000.0
2005-11-09 09:30:00,30.49,30.6,30.34,30.5,27800.0,21.6172,21.6952,21.5109,21.6243,27800.0
2005-11-09 10:00:00,30.52,30.61,30.4,30.5,19600.0,21.6385,21.7023,21.5534,21.6243,19600.0
2005-11-09 10:30:00,30.5,30.57,30.4,30.5,29200.0,21.6243,21.674,21.5534,21.6243,29200.0
2005-11-09 11:00:00,30.5,30.57,30.43,30.55,32200.0,21.6243,21.674,21.5747,21.6598,32200.0
2005-11-09 11:30:00,30.53,30.84,30.5,30.84,20200.0,21.6456,21.8654,21.6243,21.8654,20200.0
2005-11-09 12:00:00,30.84,31.14,30.63,31.04,60800.0,21.8654,22.0781,21.7165,22.0072,60800.0
2005-11-09 12:30:00,31.04,31.14,30.98,31.14,24800.0,22.0072,22.0781,21.9646,22.0781,24800.0
2005-11-09 13:00:00,31.13,31.16,31.02,31.03,10200.0,22.071,22.0923,21.993,22.0001,10200.0
2005-11-09 13:30:00,31.06,31.08,30.9,30.91,17400.0,22.0214,22.0355,21.9079,21.915,17400.0
2005-11-09 14:00:00,30.91,31.0,30.78,30.92,22000.0,21.915,21.9788,21.8228,21.9221,22000.0
2005-11-09 14:30:00,30.9,30.96,30.88,30.88,75000.0,21.9079,21.9505,21.8937,21.8937,75000.0
2005-11-09 15:00:00,30.86,31.0,30.86,30.86,96000.0,21.8796,21.9788,21.8796,21.8796,96000.0
2005-11-09 15:30:00,30.85,30.93,30.69,30.73,36000.0,21.8725,21.9292,21.759,21.7874,36000.0
2005-11-10 09:30:00,30.63,30.81,30.35,30.45,32200.0,21.7165,21.8441,21.518,21.5889,32200.0
2005-11-10 10:00:00,30.45,30.46,29.92,30.02,48400.0,21.5889,21.596,21.2131,21.284,48400.0
2005-11-10 10:30:00,30.03,30.03,29.73,29.84,56000.0,21.2911,21.2911,21.0784,21.1564,56000.0
2005-11-10 11:00:00,29.84,29.93,29.82,29.85,39600.0,21.1564,21.2202,21.1422,21.1635,39600.0
2005-11-10 11:30:00,29.85,29.85,29.67,29.81,38000.0,21.1635,21.1635,21.0359,21.1351,38000.0
2005-11-10 12:00:00,29.81,29.93,29.78,29.93,25600.0,21.1351,21.2202,21.1138,21.2202,25600.0
2005-11-10 12:30:00,29.94,30.04,29.78,29.86,30400.0,21.2273,21.2982,21.1138,21.1706,30400.0
2005-11-10 13:00:00,29.86,30.02,29.86,29.93,24000.0,21.1706,21.284,21.1706,21.2202,24000.0
2005-11-10 13:30:00,29.95,30.07,29.93,30.06,45800.0,21.2344,21.3195,21.2202,21.3124,45800.0
2005-11-10 14:00:00,30.06,30.13,29.98,30.13,66600.0,21.3124,21.362,21.2556,21.362,66600.0
2005-11-10 14:30:00,30.13,30.18,30.11,30.14,52400.0,21.362,21.3974,21.3478,21.3691,52400.0
2005-11-10 15:00:00,30.15,30.15,29.99,30.06,41000.0,21.3762,21.3762,21.2627,21.3124,41000.0
2005-11-10 15:30:00,30.05,30.16,29.98,30.09,56400.0,21.3053,21.3833,21.2556,21.3336,56400.0
2005-11-11 09:30:00,30.08,30.6,30.08,30.6,41200.0,21.3265,21.6952,21.3265,21.6952,41200.0
2005-11-11 10:00:00,30.65,30.65,30.45,30.6,29800.0,21.7307,21.7307,21.5889,21.6952,29800.0
2005-11-11 10:30:00,30.6,30.66,30.58,30.64,7800.0,21.6952,21.7378,21.681,21.7236,7800.0
2005-11-11 11:00:00,30.66,30.88,30.66,30.87,24600.0,21.7378,21.8937,21.7378,21.8867,24600.0
2005-11-11 11:30:00,30.88,30.88,30.69,30.74,8800.0,21.8937,21.8937,21.759,21.7945,8800.0
2005-11-11 12:00:00,30.74,30.87,30.7,30.87,10600.0,21.7945,21.8867,21.7661,21.8867,10600.0
2005-11-11 12:30:00,30.87,30.93,30.85,30.93,12600.0,21.8867,21.9292,21.8725,21.9292,12600.0
2005-11-11 13:00:00,30.92,30.92,30.72,30.84,26400.0,21.9221,21.9221,21.7803,21.8654,26400.0
2005-11-11 13:30:00,30.81,30.92,30.79,30.92,32000.0,21.8441,21.9221,21.8299,21.9221,32000.0
2005-11-11 14:00:00,30.9,31.0,30.9,30.97,22000.0,21.9079,21.9788,21.9079,21.9576,22000.0
2005-11-11 14:30:00,30.97,31.2,30.97,31.16,69600.0,21.9576,22.1206,21.9576,22.0923,69600.0
2005-11-11 15:00:00,31.13,31.33,31.13,31.33,28200.0,22.071,22.2128,22.071,22.2128,28200.0
2005-11-11 15:30:00,31.33,31.39,31.22,31.3,57200.0,22.2128,22.2553,22.1348,22.1915,57200.0
2005-11-14 09:30:00,31.05,31.18,30.92,31.09,48600.0,22.0143,22.1064,21.9221,22.0426,48600.0
2005-11-14 10:00:00,31.15,31.17,30.98,30.98,44800.0,22.0852,22.0993,21.9646,21.9646,44800.0
2005-11-14 10:30:00,30.98,30.99,30.74,30.83,51800.0,21.9646,21.9717,21.7945,21.8583,51800.0
2005-11-14 11:00:00,30.79,30.9,30.74,30.89,57600.0,21.8299,21.9079,21.7945,21.9008,57600.0
2005-11-14 11:30:00,30.93,30.95,30.85,30.89,154000.0,21.9292,21.9434,21.8725,21.9008,154000.0
2005-11-14 12:00:00,30.89,30.9,30.81,30.83,23800.0,21.9008,21.9079,21.8441,21.8583,23800.0
2005-11-14 12:30:00,30.8,30.8,30.74,30.74,19600.0,21.837,21.837,21.7945,21.7945,19600.0
2005-11-14 13:00:00,30.73,30.83,30.66,30.76,50200.0,21.7874,21.8583,21.7378,21.8087,50200.0
2005-11-14 13:30:00,30.75,30.75,30.71,30.74,15200.0,21.8016,21.8016,21.7732,21.7945,15200.0
2005-11-14 14:00:00,30.74,30.74,30.67,30.73,40800.0,21.7945,21.7945,21.7449,21.7874,40800.0
2005-11-14 14:30:00,30.75,30.79,30.64,30.64,15800.0,21.8016,21.8299,21.7236,21.7236,15800.0
2005-11-14 15:00:00,30.65,30.68,30.58,30.58,50400.0,21.7307,21.7519,21.681,21.681,50400.0
2005-11-14 15:30:00,30.58,30.66,30.53,30.65,48000.0,21.681,21.7378,21.6456,21.7307,48000.0
2005-11-15 09:30:00,30.46,30.56,30.2,30.3,56600.0,21.596,21.6669,21.4116,21.4825,56600.0
2005-11-15 10:00:00,30.27,30.56,30.19,30.52,27400.0,21.4613,21.6669,21.4045,21.6385,27400.0
2005-11-15 10:30:00,30.45,30.88,30.36,30.83,25600.0,21.5889,21.8937,21.5251,21.8583,25600.0
2005-11-15 11:00:00,30.81,30.82,30.66,30.82,11000.0,21.8441,21.8512,21.7378,21.8512,11000.0
2005-11-15 11:30:00,30.85,30.85,30.61,30.82,63200.0,21.8725,21.8725,21.7023,21.8512,63200.0
2005-11-15 12:00:00,30.82,30.88,30.74,30.74,32200.0,21.8512,21.8937,21.7945,21.7945,32200.0
2005-11-15 12:30:00,30.74,30.78,30.53,30.6,18600.0,21.7945,21.8228,21.6456,21.6952,18600.0
2005-11-15 13:00:00,30.6,30.66,30.48,30.52,20400.0,21.6952,21.7378,21.6101,21.6385,20400.0
2005-11-15 13:30:00,30.55,30.55,30.05,30.12,29000.0,21.6598,21.6598,21.3053,21.3549,29000.0
2005-11-15 14:00:00,30.09,30.16,29.98,30.11,35200.0,21.3336,21.3833,21.2556,21.3478,35200.0
2005-11-15 14:30:00,30.06,30.13,29.92,29.96,29600.0,21.3124,21.362,21.2131,21.2415,29600.0
2005-11-15 15:00:00,29.89,30.01,29.83,29.99,48000.0,21.1918,21.2769,21.1493,21.2627,48000.0
2005-11-15 15:30:00,29.99,30.03,29.96,29.96,64200.0,21.2627,21.2911,21.2415,21.2415,64200.0
2005-11-16 09:30:00,29.95,30.27,29.86,29.9,47400.0,21.2344,21.4613,21.1706,21.1989,47400.0
2005-11-16 10:00:00,29.9,29.95,29.79,29.87,35400.0,21.1989,21.2344,21.1209,21.1777,35400.0
2005-11-16 10:30:00,29.84,30.25,29.84,30.21,28400.0,21.1564,21.4471,21.1564,21.4187,28400.0
2005-11-16 11:00:00,30.2,30.2,30.0,30.18,21200.0,21.4116,21.4116,21.2698,21.3974,21200.0
2005-11-16 11:30:00,30.17,30.33,30.14,30.33,17200.0,21.3904,21.5038,21.3691,21.5038,17200.0
2005-11-16 12:00:00,30.33,30.36,30.28,30.34,6600.0,21.5038,21.5251,21.4683,21.5109,6600.0
2005-11-16 12:30:00,30.31,30.31,30.18,30.18,7000.0,21.4896,21.4896,21.3974,21.3974,7000.0
2005-11-16 13:00:00,30.2,30.24,30.08,30.23,12600.0,21.4116,21.44,21.3265,21.4329,12600.0
2005-11-16 13:30:00,30.13,30.24,30.13,30.15,22000.0,21.362,21.44,21.362,21.3762,22000.0
2005-11-16 14:00:00,30.16,30.35,30.08,30.35,17000.0,21.3833,21.518,21.3265,21.518,17000.0
2005-11-16 14:30:00,30.31,30.32,30.11,30.21,33000.0,21.4896,21.4967,21.3478,21.4187,33000.0
2005-11-16 15:00:00,30.22,30.37,30.2,30.34,22000.0,21.4258,21.5322,21.4116,21.5109,22000.0
2005-11-16 15:30:00,30.35,30.58,30.35,30.5,49400.0,21.518,21.681,21.518,21.6243,49400.0
2005-11-17 09:30:00,30.35,30.94,30.35,30.81,52800.0,21.518,21.9363,21.518,21.8441,52800.0
2005-11-17 10:00:00,30.83,30.88,30.72,30.77,62400.0,21.8583,21.8937,21.7803,21.8158,62400.0
2005-11-17 10:30:00,30.77,30.85,30.74,30.74,21600.0,21.8158,21.8725,21.7945,21.7945,21600.0
2005-11-17 11:00:00,30.75,30.86,30.72,30.84,33800.0,21.8016,21.8796,21.7803,21.8654,33800.0
2005-11-17 11:30:00,30.86,31.0,30.84,30.97,31000.0,21.8796,21.9788,21.8654,21.9576,31000.0
2005-11-17 12:00:00,30.93,30.97,30.87,30.97,4600.0,21.9292,21.9576,21.8867,21.9576,4600.0
2005-11-17 12:30:00,30.99,31.07,30.97,31.06,14400.0,21.9717,22.0284,21.9576,22.0214,14400.0
2005-11-17 13:00:00,31.08,31.19,31.03,31.19,12800.0,22.0355,22.1135,22.0001,22.1135,12800.0
2005-11-17 13:30:00,31.17,31.28,31.13,31.21,26200.0,22.0993,22.1773,22.071,22.1277,26200.0
2005-11-17 14:00:00,31.25,31.34,31.2,31.34,20400.0,22.1561,22.2199,22.1206,22.2199,20400.0
2005-11-17 14:30:00,31.31,31.32,31.24,31.27,17800.0,22.1986,22.2057,22.149,22.1702,17800.0
2005-11-17 15:00:00,31.28,31.33,31.25,31.25,29200.0,22.1773,22.2128,22.1561,22.1561,29200.0
2005-11-17 15:30:00,31.25,31.43,31.18,31.43,81200.0,22.1561,22.2837,22.1064,22.2837,81200.0
2005-11-18 09:30:00,31.7,31.72,31.41,31.62,51800.0,22.4751,22.4893,22.2695,22.4184,51800.0
2005-11-18 10:00:00,31.57,31.95,31.57,31.88,89400.0,22.3829,22.6524,22.3829,22.6027,89400.0
2005-11-18 10:30:00,31.86,31.89,31.57,31.6,48200.0,22.5886,22.6098,22.3829,22.4042,48200.0
2005-11-18 11:00:00,31.6,31.75,31.46,31.58,62600.0,22.4042,22.5106,22.305,22.39,62600.0
2005-11-18 11:30:00,31.58,31.61,31.25,31.47,45800.0,22.39,22.4113,22.1561,22.312,45800.0
2005-11-18 12:00:00,31.47,31.56,31.36,31.46,26200.0,22.312,22.3759,22.2341,22.305,26200.0
2005-11-18 12:30:00,31.39,31.52,31.33,31.46,29000.0,22.2553,22.3475,22.2128,22.305,29000.0
2005-11-18 13:00:00,31.51,31.56,31.39,31.49,34200.0,22.3404,22.3759,22.2553,22.3262,34200.0
2005-11-18 13:30:00,31.5,31.7,31.5,31.68,26200.0,22.3333,22.4751,22.3333,22.4609,26200.0
2005-11-18 14:00:00,31.68,31.69,31.5,31.5,16600.0,22.4609,22.468,22.3333,22.3333,16600.0
2005-11-18 14:30:00,31.53,31.58,31.45,31.52,34000.0,22.3546,22.39,22.2979,22.3475,34000.0
2005-11-18 15:00:00,31.52,31.61,31.46,31.52,25200.0,22.3475,22.4113,22.305,22.3475,25200.0
2005-11-18 15:30:00,31.52,31.75,31.5,31.75,86200.0,22.3475,22.5106,22.3333,22.5106,86200.0
2005-11-21 09:30:00,31.8,31.85,31.51,31.56,75600.0,22.546,22.5815,22.3404,22.3759,75600.0
2005-11-21 10:00:00,31.59,31.91,31.59,31.91,30200.0,22.3971,22.624,22.3971,22.624,30200.0
2005-11-21 10:30:00,31.91,32.33,31.91,32.32,37800.0,22.624,22.9218,22.624,22.9147,37800.0
2005-11-21 11:00:00,32.29,32.37,32.25,32.29,34600.0,22.8934,22.9501,22.8651,22.8934,34600.0
2005-11-21 11:30:00,32.26,32.38,32.2,32.37,17400.0,22.8722,22.9572,22.8296,22.9501,17400.0
2005-11-21 12:00:00,32.34,32.46,32.34,32.44,16800.0,22.9289,23.014,22.9289,22.9998,16800.0
2005-11-21 12:30:00,32.42,32.49,32.41,32.44,36400.0,22.9856,23.0352,22.9785,22.9998,36400.0
2005-11-21 13:00:00,32.46,32.59,32.42,32.45,51800.0,23.014,23.1061,22.9856,23.0069,51800.0
2005-11-21 13:30:00,32.43,32.66,32.41,32.57,44400.0,22.9927,23.1558,22.9785,23.0919,44400.0
2005-11-21 14:00:00,32.57,32.65,32.5,32.62,38200.0,23.0919,23.1487,23.0423,23.1274,38200.0
2005-11-21 14:30:00,32.62,32.63,32.5,32.56,31400.0,23.1274,23.1345,23.0423,23.0849,31400.0
2005-11-21 15:00:00,32.55,32.7,32.52,32.59,28800.0,23.0778,23.1841,23.0565,23.1061,28800.0
2005-11-21 15:30:00,32.59,32.74,32.52,32.67,86800.0,23.1061,23.2125,23.0565,23.1628,86800.0
2005-11-22 09:30:00,32.27,32.27,31.82,32.02,53000.0,22.8792,22.8792,22.5602,22.702,53000.0
2005-11-22 10:00:00,31.92,31.93,31.68,31.83,53200.0,22.6311,22.6382,22.4609,22.5673,53200.0
2005-11-22 10:30:00,31.86,31.99,31.84,31.95,65800.0,22.5886,22.6807,22.5744,22.6524,65800.0
2005-11-22 11:00:00,31.92,31.93,31.77,31.9,54800.0,22.6311,22.6382,22.5247,22.6169,54800.0
2005-11-22 11:30:00,31.89,31.92,31.81,31.92,30400.0,22.6098,22.6311,22.5531,22.6311,30400.0
2005-11-22 12:00:00,31.93,31.99,31.93,31.95,20400.0,22.6382,22.6807,22.6382,22.6524,20400.0
2005-11-22 12:30:00,31.96,32.01,31.9,31.99,28600.0,22.6595,22.6949,22.6169,22.6807,28600.0
2005-11-22 13:00:00,31.99,32.05,31.88,31.89,28600.0,22.6807,22.7233,22.6027,22.6098,28600.0
2005-11-22 13:30:00,31.86,32.09,31.85,32.09,41200.0,22.5886,22.7516,22.5815,22.7516,41200.0
2005-11-22 14:00:00,32.06,32.27,32.06,32.27,39200.0,22.7304,22.8792,22.7304,22.8792,39200.0
2005-11-22 14:30:00,32.22,32.59,32.2,32.46,64000.0,22.8438,23.1061,22.8296,23.014,64000.0
2005-11-22 15:00:00,32.46,32.65,32.46,32.58,89600.0,23.014,23.1487,23.014,23.099,89600.0
2005-11-22 15:30:00,32.58,32.64,32.54,32.6,76800.0,23.099,23.1416,23.0707,23.1132,76800.0
2005-11-23 09:30:00,32.6,33.13,32.54,32.63,84600.0,23.1132,23.489,23.0707,23.1345,84600.0
2005-11-23 10:00:00,32.58,32.73,32.52,32.65,32200.0,23.099,23.2054,23.0565,23.1487,32200.0
2005-11-23 10:30:00,32.65,32.92,32.62,32.86,46400.0,23.1487,23.3401,23.1274,23.2975,46400.0
2005-11-23 11:00:00,32.86,33.18,32.77,33.1,64600.0,23.2975,23.5244,23.2337,23.4677,64600.0
2005-11-23 11:30:00,33.13,33.56,33.13,33.48,77600.0,23.489,23.7938,23.489,23.7371,77600.0
2005-11-23 12:00:00,33.45,33.45,33.28,33.3,11200.0,23.7159,23.7159,23.5953,23.6095,11200.0
2005-11-23 12:30:00,33.33,33.42,33.33,33.34,28400.0,23.6308,23.6946,23.6308,23.6379,28400.0
2005-11-23 13:00:00,33.34,33.4,33.33,33.37,27600.0,23.6379,23.6804,23.6308,23.6591,27600.0
2005-11-23 13:30:00,33.38,33.42,33.34,33.38,44400.0,23.6662,23.6946,23.6379,23.6662,44400.0
2005-11-23 14:00:00,33.38,33.4,33.25,33.36,26600.0,23.6662,23.6804,23.5741,23.652,26600.0
2005-11-23 14:30:00,33.36,33.36,33.26,33.26,33000.0,23.652,23.652,23.5811,23.5811,33000.0
2005-11-23 15:00:00,33.2,33.21,32.95,33.06,72000.0,23.5386,23.5457,23.3614,23.4393,72000.0
2005-11-23 15:30:00,33.06,33.08,32.78,32.9,71800.0,23.4393,23.4535,23.2408,23.3259,71800.0
2005-11-25 09:30:00,32.79,33.04,32.79,32.86,13400.0,23.2479,23.4252,23.2479,23.2975,13400.0
2005-11-25 10:00:00,32.87,32.87,32.55,32.55,26800.0,23.3046,23.3046,23.0778,23.0778,26800.0
2005-11-25 10:30:00,32.54,32.65,32.52,32.61,13800.0,23.0707,23.1487,23.0565,23.1203,13800.0
2005-11-25 11:00:00,32.58,32.6,32.5,32.57,12200.0,23.099,23.1132,23.0423,23.0919,12200.0
2005-11-25 11:30:00,32.57,32.73,32.57,32.71,7600.0,23.0919,23.2054,23.0919,23.1912,7600.0
2005-11-25 12:00:00,32.7,32.94,32.66,32.88,13600.0,23.1841,23.3543,23.1558,23.3117,13600.0
2005-11-25 12:30:00,32.87,32.94,32.79,32.85,11600.0,23.3046,23.3543,23.2479,23.2905,11600.0
2005-11-25 13:00:00,32.78,32.78,32.78,32.78,4000.0,23.2408,23.2408,23.2408,23.2408,4000.0
2005-11-25 13:30:00,32.78,32.78,32.78,32.78,0.0,23.2408,23.2408,23.2408,23.2408,0.0
2005-11-25 14:00:00,32.78,32.78,32.78,32.78,0.0,23.2408,23.2408,23.2408,23.2408,0.0
2005-11-25 14:30:00,32.78,32.78,32.78,32.78,0.0,23.2408,23.2408,23.2408,23.2408,0.0
2005-11-25 15:00:00,32.78,32.78,32.78,32.78,0.0,23.2408,23.2408,23.2408,23.2408,0.0
2005-11-25 15:30:00,32.78,32.78,32.78,32.78,0.0,23.2408,23.2408,23.2408,23.2408,0.0
2005-11-28 09:30:00,32.98,33.1,32.4,32.59,52800.0,23.3826,23.4677,22.9714,23.1061,52800.0
2005-11-28 10:00:00,32.55,32.57,32.3,32.4,56600.0,23.0778,23.0919,22.9005,22.9714,56600.0
2005-11-28 10:30:00,32.42,32.54,32.36,32.5,38800.0,22.9856,23.0707,22.9431,23.0423,38800.0
2005-11-28 11:00:00,32.5,32.51,32.27,32.27,73600.0,23.0423,23.0494,22.8792,22.8792,73600.0
2005-11-28 11:30:00,32.26,32.56,32.26,32.45,40000.0,22.8722,23.0849,22.8722,23.0069,40000.0
2005-11-28 12:00:00,32.44,32.5,32.35,32.39,23600.0,22.9998,23.0423,22.936,22.9643,23600.0
2005-11-28 12:30:00,32.37,32.49,32.24,32.27,43000.0,22.9501,23.0352,22.858,22.8792,43000.0
2005-11-28 13:00:00,32.27,32.42,32.23,32.34,41200.0,22.8792,22.9856,22.8509,22.9289,41200.0
2005-11-28 13:30:00,32.41,32.51,32.29,32.51,56400.0,22.9785,23.0494,22.8934,23.0494,56400.0
2005-11-28 14:00:00,32.45,32.59,32.4,32.59,45400.0,23.0069,23.1061,22.9714,23.1061,45400.0
2005-11-28 14:30:00,32.56,32.56,32.44,32.52,25800.0,23.0849,23.0849,22.9998,23.0565,25800.0
2005-11-28 15:00:00,32.51,32.59,32.46,32.52,32400.0,23.0494,23.1061,23.014,23.0565,32400.0
2005-11-28 15:30:00,32.52,32.59,32.5,32.54,53600.0,23.0565,23.1061,23.0423,23.0707,53600.0
2005-11-29 09:30:00,32.95,33.35,32.95,33.31,41200.0,23.3614,23.645,23.3614,23.6166,41200.0
2005-11-29 10:00:00,33.32,33.46,33.0,33.13,42800.0,23.6237,23.7229,23.3968,23.489,42800.0
2005-11-29 10:30:00,33.13,33.17,32.96,33.02,20600.0,23.489,23.5173,23.3684,23.411,20600.0
2005-11-29 11:00:00,33.05,33.13,32.93,33.13,19600.0,23.4323,23.489,23.3472,23.489,19600.0
2005-11-29 11:30:00,33.16,33.32,33.11,33.32,35800.0,23.5102,23.6237,23.4748,23.6237,35800.0
2005-11-29 12:00:00,33.27,33.27,33.23,33.26,17000.0,23.5882,23.5882,23.5599,23.5811,17000.0
2005-11-29 12:30:00,33.26,33.26,33.17,33.22,14400.0,23.5811,23.5811,23.5173,23.5528,14400.0
2005-11-29 13:00:00,33.2,33.2,33.0,33.0,9400.0,23.5386,23.5386,23.3968,23.3968,9400.0
2005-11-29 13:30:00,32.98,32.98,32.83,32.95,38000.0,23.3826,23.3826,23.2763,23.3614,38000.0
2005-11-29 14:00:00,32.95,32.98,32.77,32.77,17000.0,23.3614,23.3826,23.2337,23.2337,17000.0
2005-11-29 14:30:00,32.77,33.12,32.74,33.12,33800.0,23.2337,23.4819,23.2125,23.4819,33800.0
2005-11-29 15:00:00,33.09,33.11,32.94,33.05,17000.0,23.4606,23.4748,23.3543,23.4323,17000.0
2005-11-29 15:30:00,33.05,33.08,32.86,32.93,26200.0,23.4323,23.4535,23.2975,23.3472,26200.0
2005-11-30 09:30:00,32.85,33.1,32.54,32.72,32000.0,23.2905,23.4677,23.0707,23.1983,32000.0
2005-11-30 10:00:00,32.71,32.8,32.4,32.76,34800.0,23.1912,23.255,22.9714,23.2266,34800.0
2005-11-30 10:30:00,32.75,32.91,32.68,32.77,24400.0,23.2196,23.333,23.1699,23.2337,24400.0
2005-11-30 11:00:00,32.79,32.91,32.66,32.9,24200.0,23.2479,23.333,23.1558,23.3259,24200.0
2005-11-30 11:30:00,32.9,32.91,32.5,32.69,20600.0,23.3259,23.333,23.0423,23.177,20600.0
2005-11-30 12:00:00,32.64,32.69,32.56,32.66,12000.0,23.1416,23.177,23.0849,23.1558,12000.0
2005-11-30 12:30:00,32.62,32.77,32.62,32.77,4800.0,23.1274,23.2337,23.1274,23.2337,4800.0
2005-11-30 13:00:00,32.77,32.85,32.72,32.83,9200.0,23.2337,23.2905,23.1983,23.2763,9200.0
2005-11-30 13:30:00,32.8,32.84,32.72,32.73,8400.0,23.255,23.2834,23.1983,23.2054,8400.0
2005-11-30 14:00:00,32.72,32.96,32.72,32.93,19200.0,23.1983,23.3684,23.1983,23.3472,19200.0
2005-11-30 14:30:00,32.87,32.93,32.84,32.93,4800.0,23.3046,23.3472,23.2834,23.3472,4800.0
2005-11-30 15:00:00,32.89,32.99,32.85,32.9,17200.0,23.3188,23.3897,23.2905,23.3259,17200.0
2005-11-30 15:30:00,32.9,32.91,32.68,32.73,30800.0,23.3259,23.333,23.1699,23.2054,30800.0
2005-12-01 09:30:00,32.98,33.36,32.9,33.31,55800.0,23.3826,23.652,23.3259,23.6166,55800.0
2005-12-01 10:00:00,33.33,33.52,33.29,33.42,33800.0,23.6308,23.7655,23.6024,23.6946,33800.0
2005-12-01 10:30:00,33.44,33.54,33.26,33.5,28000.0,23.7088,23.7797,23.5811,23.7513,28000.0
2005-12-01 11:00:00,33.53,33.56,33.41,33.55,15800.0,23.7726,23.7938,23.6875,23.7868,15800.0
2005-12-01 11:30:00,33.57,33.7,33.57,33.7,27200.0,23.8009,23.8931,23.8009,23.8931,27200.0
2005-12-01 12:00:00,33.71,33.81,33.7,33.79,31200.0,23.9002,23.9711,23.8931,23.9569,31200.0
2005-12-01 12:30:00,33.79,33.95,33.77,33.89,35800.0,23.9569,24.0704,23.9427,24.0278,35800.0
2005-12-01 13:00:00,33.91,34.09,33.89,34.08,37800.0,24.042,24.1696,24.0278,24.1625,37800.0
2005-12-01 13:30:00,34.07,34.25,34.05,34.1,62400.0,24.1554,24.2831,24.1413,24.1767,62400.0
2005-12-01 14:00:00,34.12,34.23,34.09,34.23,22000.0,24.1909,24.2689,24.1696,24.2689,22000.0
2005-12-01 14:30:00,34.23,34.31,34.21,34.23,58200.0,24.2689,24.3256,24.2547,24.2689,58200.0
2005-12-01 15:00:00,34.23,34.28,34.12,34.13,87200.0,24.2689,24.3043,24.1909,24.198,87200.0
2005-12-01 15:30:00,34.13,34.35,34.1,34.35,119000.0,24.198,24.354,24.1767,24.354,119000.0
2005-12-02 09:30:00,34.15,34.25,33.75,33.77,73200.0,24.2122,24.2831,23.9286,23.9427,73200.0
2005-12-02 10:00:00,33.75,33.99,33.75,33.96,36000.0,23.9286,24.0987,23.9286,24.0774,36000.0
2005-12-02 10:30:00,33.99,34.08,33.9,34.01,37400.0,24.0987,24.1625,24.0349,24.1129,37400.0
2005-12-02 11:00:00,34.02,34.15,33.98,34.13,29400.0,24.12,24.2122,24.0916,24.198,29400.0
2005-12-02 11:30:00,34.15,34.21,34.09,34.13,21800.0,24.2122,24.2547,24.1696,24.198,21800.0
2005-12-02 12:00:00,34.1,34.13,34.01,34.07,40400.0,24.1767,24.198,24.1129,24.1554,40400.0
2005-12-02 12:30:00,34.06,34.08,33.98,33.98,32600.0,24.1483,24.1625,24.0916,24.0916,32600.0
2005-12-02 13:00:00,33.98,34.21,33.98,34.02,61800.0,24.0916,24.2547,24.0916,24.12,61800.0
2005-12-02 13:30:00,34.0,34.02,33.84,33.97,59000.0,24.1058,24.12,23.9924,24.0845,59000.0
2005-12-02 14:00:00,34.01,34.2,33.91,34.18,24800.0,24.1129,24.2476,24.042,24.2334,24800.0
2005-12-02 14:30:00,34.18,34.2,33.93,33.93,27800.0,24.2334,24.2476,24.0562,24.0562,27800.0
2005-12-02 15:00:00,33.93,34.1,33.83,33.95,39600.0,24.0562,24.1767,23.9853,24.0704,39600.0
2005-12-02 15:30:00,33.92,34.02,33.8,33.91,56600.0,24.0491,24.12,23.964,24.042,56600.0
2005-12-05 09:30:00,34.15,34.32,34.06,34.29,44800.0,24.2122,24.3327,24.1483,24.3114,44800.0
2005-12-05 10:00:00,34.31,34.31,33.96,33.99,33600.0,24.3256,24.3256,24.0774,24.0987,33600.0
2005-12-05 10:30:00,33.99,34.01,33.9,33.9,35200.0,24.0987,24.1129,24.0349,24.0349,35200.0
2005-12-05 11:00:00,33.9,34.12,33.89,33.98,32200.0,24.0349,24.1909,24.0278,24.0916,32200.0
2005-12-05 11:30:00,34.02,34.13,34.0,34.1,12400.0,24.12,24.198,24.1058,24.1767,12400.0
2005-12-05 12:00:00,34.05,34.08,34.04,34.08,7600.0,24.1413,24.1625,24.1342,24.1625,7600.0
2005-12-05 12:30:00,34.08,34.3,34.08,34.25,13200.0,24.1625,24.3185,24.1625,24.2831,13200.0
2005-12-05 13:00:00,34.24,34.25,34.22,34.25,4600.0,24.276,24.2831,24.2618,24.2831,4600.0
2005-12-05 13:30:00,34.24,34.28,34.23,34.23,8000.0,24.276,24.3043,24.2689,24.2689,8000.0
2005-12-05 14:00:00,34.24,34.26,34.04,34.1,17400.0,24.276,24.2901,24.1342,24.1767,17400.0
2005-12-05 14:30:00,34.1,34.18,33.97,34.1,19800.0,24.1767,24.2334,24.0845,24.1767,19800.0
2005-12-05 15:00:00,34.1,34.13,34.03,34.11,7600.0,24.1767,24.198,24.1271,24.1838,7600.0
2005-12-05 15:30:00,34.14,34.24,34.04,34.15,26200.0,24.2051,24.276,24.1342,24.2122,26200.0
2005-12-06 09:30:00,34.27,34.35,33.84,34.08,29400.0,24.2972,24.354,23.9924,24.1625,29400.0
2005-12-06 10:00:00,34.1,34.4,34.02,34.32,19600.0,24.1767,24.3894,24.12,24.3327,19600.0
2005-12-06 10:30:00,34.38,34.39,34.12,34.28,22400.0,24.3752,24.3823,24.1909,24.3043,22400.0
2005-12-06 11:00:00,34.31,34.37,34.21,34.22,5200.0,24.3256,24.3681,24.2547,24.2618,5200.0
2005-12-06 11:30:00,34.22,34.31,34.15,34.31,10800.0,24.2618,24.3256,24.2122,24.3256,10800.0
2005-12-06 12:00:00,34.31,34.49,34.29,34.45,16600.0,24.3256,24.4532,24.3114,24.4249,16600.0
2005-12-06 12:30:00,34.44,34.49,34.41,34.41,9800.0,24.4178,24.4532,24.3965,24.3965,9800.0
2005-12-06 13:00:00,34.41,34.51,34.4,34.51,24600.0,24.3965,24.4674,24.3894,24.4674,24600.0
2005-12-06 13:30:00,34.51,34.61,34.49,34.56,15400.0,24.4674,24.5383,24.4532,24.5028,15400.0
2005-12-06 14:00:00,34.55,34.62,34.49,34.62,14200.0,24.4957,24.5454,24.4532,24.5454,14200.0
2005-12-06 14:30:00,34.61,34.7,34.59,34.7,11800.0,24.5383,24.6021,24.5241,24.6021,11800.0
2005-12-06 15:00:00,34.7,34.71,34.35,34.42,23200.0,24.6021,24.6092,24.354,24.4036,23200.0
2005-12-06 15:30:00,34.42,34.45,34.18,34.18,50200.0,24.4036,24.4249,24.2334,24.2334,50200.0
2005-12-07 09:30:00,33.97,34.31,33.92,34.28,40800.0,24.0845,24.3256,24.0491,24.3043,40800.0
2005-12-07 10:00:00,34.33,34.52,34.33,34.43,18400.0,24.3398,24.4745,24.3398,24.4107,18400.0
2005-12-07 10:30:00,34.48,34.54,34.18,34.21,32400.0,24.4461,24.4887,24.2334,24.2547,32400.0
2005-12-07 11:00:00,34.21,34.3,34.21,34.27,18400.0,24.2547,24.3185,24.2547,24.2972,18400.0
2005-12-07 11:30:00,34.27,34.33,34.25,34.33,15800.0,24.2972,24.3398,24.2831,24.3398,15800.0
2005-12-07 12:00:00,34.33,34.33,34.17,34.33,37400.0,24.3398,24.3398,24.2263,24.3398,37400.0
2005-12-07 12:30:00,34.32,34.47,34.23,34.47,26600.0,24.3327,24.439,24.2689,24.439,26600.0
2005-12-07 13:00:00,34.49,34.57,34.41,34.5,56400.0,24.4532,24.5099,24.3965,24.4603,56400.0
2005-12-07 13:30:00,34.43,34.51,34.39,34.4,31600.0,24.4107,24.4674,24.3823,24.3894,31600.0
2005-12-07 14:00:00,34.39,34.49,34.38,34.46,46200.0,24.3823,24.4532,24.3752,24.4319,46200.0
2005-12-07 14:30:00,34.48,34.51,34.4,34.44,32200.0,24.4461,24.4674,24.3894,24.4178,32200.0
2005-12-07 15:00:00,34.44,34.52,34.39,34.45,44200.0,24.4178,24.4745,24.3823,24.4249,44200.0
2005-12-07 15:30:00,34.49,34.57,34.44,34.52,64800.0,24.4532,24.5099,24.4178,24.4745,64800.0
2005-12-08 09:30:00,34.0,34.19,33.88,34.08,73800.0,24.1058,24.2405,24.0207,24.1625,73800.0
2005-12-08 10:00:00,34.08,34.2,34.01,34.19,91600.0,24.1625,24.2476,24.1129,24.2405,91600.0
2005-12-08 10:30:00,34.19,34.48,34.16,34.47,55800.0,24.2405,24.4461,24.2192,24.439,55800.0
2005-12-08 11:00:00,34.47,34.87,34.47,34.85,36400.0,24.439,24.7226,24.439,24.7084,36400.0
2005-12-08 11:30:00,34.88,34.99,34.85,34.91,43600.0,24.7297,24.8077,24.7084,24.751,43600.0
2005-12-08 12:00:00,34.9,34.9,34.72,34.74,29200.0,24.7439,24.7439,24.6163,24.6305,29200.0
2005-12-08 12:30:00,34.72,34.77,34.6,34.69,33000.0,24.6163,24.6517,24.5312,24.595,33000.0
2005-12-08 13:00:00,34.69,34.78,34.62,34.78,31000.0,24.595,24.6588,24.5454,24.6588,31000.0
2005-12-08 13:30:00,34.76,34.88,34.75,34.87,46200.0,24.6446,24.7297,24.6375,24.7226,46200.0
2005-12-08 14:00:00,34.85,34.85,34.45,34.59,44400.0,24.7084,24.7084,24.4249,24.5241,44400.0
2005-12-08 14:30:00,34.57,34.66,34.47,34.63,38600.0,24.5099,24.5737,24.439,24.5525,38600.0
2005-12-08 15:00:00,34.64,34.67,34.44,34.5,55600.0,24.5596,24.5808,24.4178,24.4603,55600.0
2005-12-08 15:30:00,34.52,34.88,34.52,34.8,169400.0,24.4745,24.7297,24.4745,24.673,169400.0
2005-12-09 09:30:00,34.65,34.82,34.52,34.57,50000.0,24.5666,24.6872,24.4745,24.5099,50000.0
2005-12-09 10:00:00,34.54,34.54,34.31,34.4,80600.0,24.4887,24.4887,24.3256,24.3894,80600.0
2005-12-09 10:30:00,34.41,34.51,34.34,34.51,27000.0,24.3965,24.4674,24.3469,24.4674,27000.0
2005-12-09 11:00:00,34.5,34.66,34.49,34.59,17800.0,24.4603,24.5737,24.4532,24.5241,17800.0
2005-12-09 11:30:00,34.58,34.74,34.58,34.63,36600.0,24.517,24.6305,24.517,24.5525,36600.0
2005-12-09 12:00:00,34.62,34.68,34.57,34.6,27000.0,24.5454,24.5879,24.5099,24.5312,27000.0
2005-12-09 12:30:00,34.6,34.71,34.6,34.65,39800.0,24.5312,24.6092,24.5312,24.5666,39800.0
2005-12-09 13:00:00,34.7,34.72,34.65,34.67,18000.0,24.6021,24.6163,24.5666,24.5808,18000.0
2005-12-09 13:30:00,34.64,34.75,34.58,34.58,18400.0,24.5596,24.6375,24.517,24.517,18400.0
2005-12-09 14:00:00,34.57,34.71,34.51,34.66,23000.0,24.5099,24.6092,24.4674,24.5737,23000.0
2005-12-09 14:30:00,34.66,34.66,34.5,34.58,21800.0,24.5737,24.5737,24.4603,24.517,21800.0
2005-12-09 15:00:00,34.58,34.68,34.46,34.59,34400.0,24.517,24.5879,24.4319,24.5241,34400.0
2005-12-09 15:30:00,34.63,34.63,34.52,34.59,56200.0,24.5525,24.5525,24.4745,24.5241,56200.0
2005-12-12 09:30:00,34.71,34.92,34.64,34.67,45800.0,24.6092,24.7581,24.5596,24.5808,45800.0
2005-12-12 10:00:00,34.65,34.77,34.51,34.77,37600.0,24.5666,24.6517,24.4674,24.6517,37600.0
2005-12-12 10:30:00,34.77,34.82,34.49,34.59,31800.0,24.6517,24.6872,24.4532,24.5241,31800.0
2005-12-12 11:00:00,34.6,34.69,34.53,34.53,29000.0,24.5312,24.595,24.4816,24.4816,29000.0
2005-12-12 11:30:00,34.53,34.58,34.53,34.58,28200.0,24.4816,24.517,24.4816,24.517,28200.0
2005-12-12 12:00:00,34.58,34.62,34.49,34.52,58200.0,24.517,24.5454,24.4532,24.4745,58200.0
2005-12-12 12:30:00,34.52,34.57,34.44,34.54,37000.0,24.4745,24.5099,24.4178,24.4887,37000.0
2005-12-12 13:00:00,34.55,34.67,34.44,34.62,72000.0,24.4957,24.5808,24.4178,24.5454,72000.0
2005-12-12 13:30:00,34.6,34.66,34.57,34.65,37400.0,24.5312,24.5737,24.5099,24.5666,37400.0
2005-12-12 14:00:00,34.66,34.7,34.58,34.66,42200.0,24.5737,24.6021,24.517,24.5737,42200.0
2005-12-12 14:30:00,34.65,34.8,34.62,34.77,54600.0,24.5666,24.673,24.5454,24.6517,54600.0
2005-12-12 15:00:00,34.76,34.84,34.75,34.8,39400.0,24.6446,24.7014,24.6375,24.673,39400.0
2005-12-12 15:30:00,34.8,34.88,34.77,34.87,116800.0,24.673,24.7297,24.6517,24.7226,116800.0
2005-12-13 09:30:00,34.49,34.6,34.41,34.46,171600.0,24.4532,24.5312,24.3965,24.4319,171600.0
2005-12-13 10:00:00,34.47,34.7,34.47,34.63,74600.0,24.439,24.6021,24.439,24.5525,74600.0
2005-12-13 10:30:00,34.65,34.66,34.53,34.55,32600.0,24.5666,24.5737,24.4816,24.4957,32600.0
2005-12-13 11:00:00,34.55,34.62,34.52,34.55,74200.0,24.4957,24.5454,24.4745,24.4957,74200.0
2005-12-13 11:30:00,34.54,34.57,34.51,34.53,13600.0,24.4887,24.5099,24.4674,24.4816,13600.0
2005-12-13 12:00:00,34.55,34.59,34.51,34.52,25400.0,24.4957,24.5241,24.4674,24.4745,25400.0
2005-12-13 12:30:00,34.52,34.59,34.52,34.57,13200.0,24.4745,24.5241,24.4745,24.5099,13200.0
2005-12-13 13:00:00,34.57,34.58,34.48,34.56,20800.0,24.5099,24.517,24.4461,24.5028,20800.0
2005-12-13 13:30:00,34.56,34.58,34.51,34.56,18200.0,24.5028,24.517,24.4674,24.5028,18200.0
2005-12-13 14:00:00,34.58,34.76,34.55,34.6,65400.0,24.517,24.6446,24.4957,24.5312,65400.0
2005-12-13 14:30:00,34.62,34.74,34.52,34.73,51600.0,24.5454,24.6305,24.4745,24.6234,51600.0
2005-12-13 15:00:00,34.73,34.73,34.5,34.53,69200.0,24.6234,24.6234,24.4603,24.4816,69200.0
2005-12-13 15:30:00,34.54,34.71,34.54,34.66,69000.0,24.4887,24.6092,24.4887,24.5737,69000.0
2005-12-14 09:30:00,34.73,34.8,34.6,34.72,32000.0,24.6234,24.673,24.5312,24.6163,32000.0
2005-12-14 10:00:00,34.72,34.85,34.58,34.85,40400.0,24.6163,24.7084,24.517,24.7084,40400.0
2005-12-14 10:30:00,34.87,35.01,34.73,34.83,56800.0,24.7226,24.8219,24.6234,24.6943,56800.0
2005-12-14 11:00:00,34.8,34.8,34.69,34.74,32000.0,24.673,24.673,24.595,24.6305,32000.0
2005-12-14 11:30:00,34.71,34.8,34.69,34.73,21400.0,24.6092,24.673,24.595,24.6234,21400.0
2005-12-14 12:00:00,34.73,34.73,34.65,34.67,24600.0,24.6234,24.6234,24.5666,24.5808,24600.0
2005-12-14 12:30:00,34.65,34.69,34.58,34.68,30200.0,24.5666,24.595,24.517,24.5879,30200.0
2005-12-14 13:00:00,34.7,34.79,34.7,34.77,11800.0,24.6021,24.6659,24.6021,24.6517,11800.0
2005-12-14 13:30:00,34.79,34.97,34.74,34.91,27200.0,24.6659,24.7935,24.6305,24.751,27200.0
2005-12-14 14:00:00,34.95,35.05,34.9,35.04,81800.0,24.7793,24.8502,24.7439,24.8432,81800.0
2005-12-14 14:30:00,35.04,35.05,34.79,34.81,38800.0,24.8432,24.8502,24.6659,24.6801,38800.0
2005-12-14 15:00:00,34.8,34.91,34.8,34.91,41600.0,24.673,24.751,24.673,24.751,41600.0
2005-12-14 15:30:00,34.89,35.15,34.88,35.1,162400.0,24.7368,24.9211,24.7297,24.8857,162400.0
2005-12-15 09:30:00,35.01,35.04,34.79,34.79,92200.0,24.8219,24.8432,24.6659,24.6659,92200.0
2005-12-15 10:00:00,34.79,34.85,34.6,34.73,68000.0,24.6659,24.7084,24.5312,24.6234,68000.0
2005-12-15 10:30:00,34.74,34.78,34.63,34.69,28600.0,24.6305,24.6588,24.5525,24.595,28600.0
2005-12-15 11:00:00,34.69,34.9,34.6,34.88,65600.0,24.595,24.7439,24.5312,24.7297,65600.0
2005-12-15 11:30:00,34.88,34.88,34.79,34.88,16000.0,24.7297,24.7297,24.6659,24.7297,16000.0
2005-12-15 12:00:00,34.88,35.18,34.88,35.1,39000.0,24.7297,24.9424,24.7297,24.8857,39000.0
2005-12-15 12:30:00,35.08,35.08,35.01,35.01,8000.0,24.8715,24.8715,24.8219,24.8219,8000.0
2005-12-15 13:00:00,34.99,35.01,34.85,34.87,55000.0,24.8077,24.8219,24.7084,24.7226,55000.0
2005-12-15 13:30:00,34.87,35.05,34.84,35.02,35400.0,24.7226,24.8502,24.7014,24.829,35400.0
2005-12-15 14:00:00,35.05,35.06,34.86,34.86,33200.0,24.8502,24.8573,24.7155,24.7155,33200.0
2005-12-15 14:30:00,34.86,34.91,34.71,34.83,43600.0,24.7155,24.751,24.6092,24.6943,43600.0
2005-12-15 15:00:00,34.83,34.94,34.79,34.9,50800.0,24.6943,24.7723,24.6659,24.7439,50800.0
2005-12-15 15:30:00,34.9,35.07,34.84,34.97,71000.0,24.7439,24.8644,24.7014,24.7935,71000.0
2005-12-16 09:30:00,35.1,35.21,34.83,34.94,244400.0,24.8857,24.9637,24.6943,24.7723,244400.0
2005-12-16 10:00:00,34.91,35.49,34.91,35.41,49600.0,24.751,25.1622,24.751,25.1055,49600.0
2005-12-16 10:30:00,35.47,35.63,35.47,35.5,28200.0,25.148,25.2615,25.148,25.1693,28200.0
2005-12-16 11:00:00,35.49,35.62,35.49,35.49,21200.0,25.1622,25.2544,25.1622,25.1622,21200.0
2005-12-16 11:30:00,35.48,35.53,35.48,35.48,20800.0,25.1551,25.1906,25.1551,25.1551,20800.0
2005-12-16 12:00:00,35.48,35.48,35.35,35.35,30200.0,25.1551,25.1551,25.0629,25.0629,30200.0
2005-12-16 12:30:00,35.38,35.4,35.21,35.21,28400.0,25.0842,25.0984,24.9637,24.9637,28400.0
2005-12-16 13:00:00,35.24,35.27,35.16,35.23,25400.0,24.985,25.0062,24.9282,24.9779,25400.0
2005-12-16 13:30:00,35.24,35.3,35.21,35.24,24200.0,24.985,25.0275,24.9637,24.985,24200.0
2005-12-16 14:00:00,35.23,35.25,35.21,35.23,22000.0,24.9779,24.992,24.9637,24.9779,22000.0
2005-12-16 14:30:00,35.23,35.28,35.23,35.26,56800.0,24.9779,25.0133,24.9779,24.9991,56800.0
2005-12-16 15:00:00,35.26,35.26,35.1,35.16,63200.0,24.9991,24.9991,24.8857,24.9282,63200.0
2005-12-16 15:30:00,35.16,35.31,35.11,35.3,135200.0,24.9282,25.0346,24.8928,25.0275,135200.0
2005-12-19 09:30:00,35.18,35.31,35.09,35.31,58600.0,24.9424,25.0346,24.8786,25.0346,58600.0
2005-12-19 10:00:00,35.33,35.42,35.21,35.21,15000.0,25.0488,25.1126,24.9637,24.9637,15000.0
2005-12-19 10:30:00,35.2,35.24,34.81,34.89,31200.0,24.9566,24.985,24.6801,24.7368,31200.0
2005-12-19 11:00:00,34.89,34.92,34.79,34.83,68600.0,24.7368,24.7581,24.6659,24.6943,68600.0
2005-12-19 11:30:00,34.8,34.83,34.7,34.77,74600.0,24.673,24.6943,24.6021,24.6517,74600.0
2005-12-19 12:00:00,34.77,34.8,34.57,34.64,66400.0,24.6517,24.673,24.5099,24.5596,66400.0
2005-12-19 12:30:00,34.67,34.67,34.45,34.5,33800.0,24.5808,24.5808,24.4249,24.4603,33800.0
2005-12-19 13:00:00,34.48,34.51,34.3,34.35,51200.0,24.4461,24.4674,24.3185,24.354,51200.0
2005-12-19 13:30:00,34.35,34.52,34.3,34.43,118600.0,24.354,24.4745,24.3185,24.4107,118600.0
2005-12-19 14:00:00,34.42,34.49,34.33,34.49,62600.0,24.4036,24.4532,24.3398,24.4532,62600.0
2005-12-19 14:30:00,34.43,34.46,34.37,34.38,57400.0,24.4107,24.4319,24.3681,24.3752,57400.0
2005-12-19 15:00:00,34.38,34.53,34.37,34.5,67000.0,24.3752,24.4816,24.3681,24.4603,67000.0
2005-12-19 15:30:00,34.5,34.59,34.48,34.56,110400.0,24.4603,24.5241,24.4461,24.5028,110400.0
2005-12-20 09:30:00,34.55,34.84,34.55,34.76,36400.0,24.4957,24.7014,24.4957,24.6446,36400.0
2005-12-20 10:00:00,34.7,34.71,34.29,34.34,51800.0,24.6021,24.6092,24.3114,24.3469,51800.0
2005-12-20 10:30:00,34.33,34.53,34.29,34.5,51400.0,24.3398,24.4816,24.3114,24.4603,51400.0
2005-12-20 11:00:00,34.52,34.69,34.51,34.65,67600.0,24.4745,24.595,24.4674,24.5666,67600.0
2005-12-20 11:30:00,34.65,34.74,34.58,34.58,23800.0,24.5666,24.6305,24.517,24.517,23800.0
2005-12-20 12:00:00,34.57,35.06,34.57,35.02,31400.0,24.5099,24.8573,24.5099,24.829,31400.0
2005-12-20 12:30:00,34.99,35.16,34.88,35.09,64800.0,24.8077,24.9282,24.7297,24.8786,64800.0
2005-12-20 13:00:00,35.05,35.39,35.05,35.3,77400.0,24.8502,25.0913,24.8502,25.0275,77400.0
2005-12-20 13:30:00,35.34,35.5,35.26,35.32,33600.0,25.0559,25.1693,24.9991,25.0417,33600.0
2005-12-20 14:00:00,35.29,35.29,34.81,35.25,63200.0,25.0204,25.0204,24.6801,24.992,63200.0
2005-12-20 14:30:00,35.25,35.26,35.1,35.13,16800.0,24.992,24.9991,24.8857,24.907,16800.0
2005-12-20 15:00:00,35.11,35.18,34.94,35.14,39800.0,24.8928,24.9424,24.7723,24.9141,39800.0
2005-12-20 15:30:00,35.14,35.31,35.13,35.24,66800.0,24.9141,25.0346,24.907,24.985,66800.0
2005-12-21 09:30:00,35.44,35.78,35.44,35.65,51800.0,25.1268,25.3678,25.1268,25.2756,51800.0
2005-12-21 10:00:00,35.69,35.88,35.6,35.77,47400.0,25.304,25.4387,25.2402,25.3607,47400.0
2005-12-21 10:30:00,35.78,35.9,35.57,35.57,44200.0,25.3678,25.4529,25.2189,25.2189,44200.0
2005-12-21 11:00:00,35.58,35.63,35.36,35.43,30400.0,25.226,25.2615,25.07,25.1197,30400.0
2005-12-21 11:30:00,35.45,35.51,35.42,35.42,17600.0,25.1338,25.1764,25.1126,25.1126,17600.0
2005-12-21 12:00:00,35.42,35.42,35.26,35.3,19000.0,25.1126,25.1126,24.9991,25.0275,19000.0
2005-12-21 12:30:00,35.3,35.52,35.3,35.47,16000.0,25.0275,25.1835,25.0275,25.148,16000.0
2005-12-21 13:00:00,35.49,35.52,35.35,35.35,12200.0,25.1622,25.1835,25.0629,25.0629,12200.0
2005-12-21 13:30:00,35.35,35.35,35.15,35.22,19400.0,25.0629,25.0629,24.9211,24.9708,19400.0
2005-12-21 14:00:00,35.22,35.36,35.13,35.34,27400.0,24.9708,25.07,24.907,25.0559,27400.0
2005-12-21 14:30:00,35.3,35.41,35.09,35.24,31800.0,25.0275,25.1055,24.8786,24.985,31800.0
2005-12-21 15:00:00,35.17,35.38,35.15,35.37,24600.0,24.9353,25.0842,24.9211,25.0771,24600.0
2005-12-21 15:30:00,35.34,35.49,35.29,35.48,34600.0,25.0559,25.1622,25.0204,25.1551,34600.0
2005-12-22 09:30:00,35.49,35.49,35.13,35.2,30000.0,25.1622,25.1622,24.907,24.9566,30000.0
2005-12-22 10:00:00,35.26,35.29,35.13,35.23,13800.0,24.9991,25.0204,24.907,24.9779,13800.0
2005-12-22 10:30:00,35.23,35.38,35.13,35.3,27200.0,24.9779,25.0842,24.907,25.0275,27200.0
2005-12-22 11:00:00,35.3,35.3,35.13,35.23,15000.0,25.0275,25.0275,24.907,24.9779,15000.0
2005-12-22 11:30:00,35.24,35.25,35.16,35.2,21800.0,24.985,24.992,24.9282,24.9566,21800.0
2005-12-22 12:00:00,35.18,35.2,34.93,35.08,36200.0,24.9424,24.9566,24.7652,24.8715,36200.0
2005-12-22 12:30:00,35.08,35.12,35.01,35.07,20000.0,24.8715,24.8999,24.8219,24.8644,20000.0
2005-12-22 13:00:00,35.1,35.13,35.0,35.0,21000.0,24.8857,24.907,24.8148,24.8148,21000.0
2005-12-22 13:30:00,35.0,35.13,35.0,35.12,20800.0,24.8148,24.907,24.8148,24.8999,20800.0
2005-12-22 14:00:00,35.12,35.15,35.07,35.1,26600.0,24.8999,24.9211,24.8644,24.8857,26600.0
2005-12-22 14:30:00,35.1,35.14,35.06,35.13,43200.0,24.8857,24.9141,24.8573,24.907,43200.0
2005-12-22 15:00:00,35.15,35.2,35.1,35.18,32600.0,24.9211,24.9566,24.8857,24.9424,32600.0
2005-12-22 15:30:00,35.18,35.31,35.15,35.3,75600.0,24.9424,25.0346,24.9211,25.0275,75600.0
2005-12-23 09:30:00,35.26,35.57,35.26,35.51,22400.0,24.9991,25.2189,24.9991,25.1764,22400.0
2005-12-23 10:00:00,35.43,35.43,35.24,35.31,15000.0,25.1197,25.1197,24.985,25.0346,15000.0
2005-12-23 10:30:00,35.26,35.3,35.09,35.27,19400.0,24.9991,25.0275,24.8786,25.0062,19400.0
2005-12-23 11:00:00,35.25,35.35,35.2,35.29,15800.0,24.992,25.0629,24.9566,25.0204,15800.0
2005-12-23 11:30:00,35.23,35.32,35.19,35.3,14200.0,24.9779,25.0417,24.9495,25.0275,14200.0
2005-12-23 12:00:00,35.3,35.32,35.23,35.27,21200.0,25.0275,25.0417,24.9779,25.0062,21200.0
2005-12-23 12:30:00,35.27,35.49,35.27,35.49,10400.0,25.0062,25.1622,25.0062,25.1622,10400.0
2005-12-23 13:00:00,35.45,35.5,35.41,35.41,13400.0,25.1338,25.1693,25.1055,25.1055,13400.0
2005-12-23 13:30:00,35.37,35.44,35.37,35.41,5600.0,25.0771,25.1268,25.0771,25.1055,5600.0
2005-12-23 14:00:00,35.41,35.44,35.37,35.44,9600.0,25.1055,25.1268,25.0771,25.1268,9600.0
2005-12-23 14:30:00,35.42,35.47,35.41,35.47,5400.0,25.1126,25.148,25.1055,25.148,5400.0
2005-12-23 15:00:00,35.48,35.51,35.47,35.49,21600.0,25.1551,25.1764,25.148,25.1622,21600.0
2005-12-23 15:30:00,35.47,35.59,35.47,35.58,25200.0,25.148,25.2331,25.148,25.226,25200.0
2005-12-27 09:30:00,35.54,35.57,35.27,35.45,27600.0,25.1977,25.2189,25.0062,25.1338,27600.0
2005-12-27 10:00:00,35.38,35.38,35.1,35.17,29400.0,25.0842,25.0842,24.8857,24.9353,29400.0
2005-12-27 10:30:00,35.17,35.42,35.17,35.37,23400.0,24.9353,25.1126,24.9353,25.0771,23400.0
2005-12-27 11:00:00,35.37,35.41,35.21,35.22,14400.0,25.0771,25.1055,24.9637,24.9708,14400.0
2005-12-27 11:30:00,35.2,35.23,35.02,35.02,28200.0,24.9566,24.9779,24.829,24.829,28200.0
2005-12-27 12:00:00,35.02,35.02,34.79,34.92,52000.0,24.829,24.829,24.6659,24.7581,52000.0
2005-12-27 12:30:00,34.91,34.98,34.88,34.91,14000.0,24.751,24.8006,24.7297,24.751,14000.0
2005-12-27 13:00:00,34.96,35.0,34.8,34.88,17200.0,24.7864,24.8148,24.673,24.7297,17200.0
2005-12-27 13:30:00,34.83,34.84,34.73,34.74,13000.0,24.6943,24.7014,24.6234,24.6305,13000.0
2005-12-27 14:00:00,34.73,34.9,34.69,34.86,18800.0,24.6234,24.7439,24.595,24.7155,18800.0
2005-12-27 14:30:00,34.86,34.95,34.82,34.82,22200.0,24.7155,24.7793,24.6872,24.6872,22200.0
2005-12-27 15:00:00,34.82,34.91,34.77,34.9,31800.0,24.6872,24.751,24.6517,24.7439,31800.0
2005-12-27 15:30:00,34.91,34.99,34.84,34.85,63200.0,24.751,24.8077,24.7014,24.7084,63200.0
2005-12-28 09:30:00,35.1,35.35,35.02,35.33,68200.0,24.8857,25.0629,24.829,25.0488,68200.0
2005-12-28 10:00:00,35.32,35.42,35.23,35.32,18400.0,25.0417,25.1126,24.9779,25.0417,18400.0
2005-12-28 10:30:00,35.27,35.34,35.13,35.15,28600.0,25.0062,25.0559,24.907,24.9211,28600.0
2005-12-28 11:00:00,35.13,35.22,35.13,35.15,26000.0,24.907,24.9708,24.907,24.9211,26000.0
2005-12-28 11:30:00,35.15,35.33,35.15,35.24,14000.0,24.9211,25.0488,24.9211,24.985,14000.0
2005-12-28 12:00:00,35.26,35.37,35.2,35.35,10400.0,24.9991,25.0771,24.9566,25.0629,10400.0
2005-12-28 12:30:00,35.31,35.34,35.24,35.3,7200.0,25.0346,25.0559,24.985,25.0275,7200.0
2005-12-28 13:00:00,35.33,35.42,35.33,35.37,9000.0,25.0488,25.1126,25.0488,25.0771,9000.0
2005-12-28 13:30:00,35.33,35.45,35.33,35.42,11200.0,25.0488,25.1338,25.0488,25.1126,11200.0
2005-12-28 14:00:00,35.39,35.39,35.31,35.36,11800.0,25.0913,25.0913,25.0346,25.07,11800.0
2005-12-28 14:30:00,35.37,35.43,35.31,35.37,11200.0,25.0771,25.1197,25.0346,25.0771,11200.0
2005-12-28 15:00:00,35.38,35.52,35.32,35.48,34800.0,25.0842,25.1835,25.0417,25.1551,34800.0
2005-12-28 15:30:00,35.5,35.51,35.38,35.43,37000.0,25.1693,25.1764,25.0842,25.1197,37000.0
2005-12-29 09:30:00,35.55,35.55,35.25,35.31,34000.0,25.2047,25.2047,24.992,25.0346,34000.0
2005-12-29 10:00:00,35.34,35.43,35.25,35.41,17400.0,25.0559,25.1197,24.992,25.1055,17400.0
2005-12-29 10:30:00,35.44,35.49,35.37,35.45,11000.0,25.1268,25.1622,25.0771,25.1338,11000.0
2005-12-29 11:00:00,35.5,35.8,35.5,35.75,17800.0,25.1693,25.382,25.1693,25.3465,17800.0
2005-12-29 11:30:00,35.8,35.85,35.73,35.85,14400.0,25.382,25.4174,25.3324,25.4174,14400.0
2005-12-29 12:00:00,35.86,35.93,35.83,35.92,7600.0,25.4245,25.4742,25.4033,25.4671,7600.0
2005-12-29 12:30:00,35.87,35.93,35.82,35.88,20800.0,25.4316,25.4742,25.3962,25.4387,20800.0
2005-12-29 13:00:00,35.91,35.91,35.85,35.87,19600.0,25.46,25.46,25.4174,25.4316,19600.0
2005-12-29 13:30:00,35.87,35.99,35.85,35.99,11600.0,25.4316,25.5167,25.4174,25.5167,11600.0
2005-12-29 14:00:00,35.95,35.96,35.9,35.94,10400.0,25.4883,25.4954,25.4529,25.4813,10400.0
2005-12-29 14:30:00,35.97,36.04,35.88,35.9,10800.0,25.5025,25.5522,25.4387,25.4529,10800.0
2005-12-29 15:00:00,35.9,35.97,35.62,35.72,33400.0,25.4529,25.5025,25.2544,25.3253,33400.0
2005-12-29 15:30:00,35.69,35.73,35.55,35.63,25600.0,25.304,25.3324,25.2047,25.2615,25600.0
2005-12-30 09:30:00,35.38,35.38,35.07,35.16,49000.0,25.0842,25.0842,24.8644,24.9282,49000.0
2005-12-30 10:00:00,35.13,35.15,35.01,35.13,41800.0,24.907,24.9211,24.8219,24.907,41800.0
2005-12-30 10:30:00,35.13,35.2,35.08,35.09,27000.0,24.907,24.9566,24.8715,24.8786,27000.0
2005-12-30 11:00:00,35.08,35.12,35.08,35.09,26000.0,24.8715,24.8999,24.8715,24.8786,26000.0
2005-12-30 11:30:00,35.09,35.1,35.07,35.08,20200.0,24.8786,24.8857,24.8644,24.8715,20200.0
2005-12-30 12:00:00,35.08,35.09,35.06,35.06,24400.0,24.8715,24.8786,24.8573,24.8573,24400.0
2005-12-30 12:30:00,35.1,35.18,35.08,35.09,26600.0,24.8857,24.9424,24.8715,24.8786,26600.0
2005-12-30 13:00:00,35.09,35.15,35.05,35.06,18400.0,24.8786,24.9211,24.8502,24.8573,18400.0
2005-12-30 13:30:00,35.07,35.16,35.05,35.09,17600.0,24.8644,24.9282,24.8502,24.8786,17600.0
2005-12-30 14:00:00,35.12,35.3,35.12,35.19,18800.0,24.8999,25.0275,24.8999,24.9495,18800.0
2005-12-30 14:30:00,35.14,35.31,35.11,35.31,19000.0,24.9141,25.0346,24.8928,25.0346,19000.0
2005-12-30 15:00:00,35.29,35.32,35.18,35.24,29800.0,25.0204,25.0417,24.9424,24.985,29800.0
2005-12-30 15:30:00,35.25,35.28,35.1,35.13,63600.0,24.992,25.0133,24.8857,24.907,63600.0
2006-01-03 09:30:00,35.65,35.84,35.65,35.67,42000.0,25.2756,25.4104,25.2756,25.2898,42000.0
2006-01-03 10:00:00,35.67,35.73,35.1,35.1,44600.0,25.2898,25.3324,24.8857,24.8857,44600.0
2006-01-03 10:30:00,35.16,35.16,34.98,34.98,48200.0,24.9282,24.9282,24.8006,24.8006,48200.0
2006-01-03 11:00:00,35.01,35.13,34.99,35.06,31200.0,24.8219,24.907,24.8077,24.8573,31200.0
2006-01-03 11:30:00,35.07,35.44,35.05,35.38,39200.0,24.8644,25.1268,24.8502,25.0842,39200.0
2006-01-03 12:00:00,35.43,35.64,35.42,35.53,28800.0,25.1197,25.2686,25.1126,25.1906,28800.0
2006-01-03 12:30:00,35.54,35.6,35.33,35.54,19200.0,25.1977,25.2402,25.0488,25.1977,19200.0
2006-01-03 13:00:00,35.55,35.56,35.39,35.43,19200.0,25.2047,25.2118,25.0913,25.1197,19200.0
2006-01-03 13:30:00,35.43,35.55,35.29,35.52,26400.0,25.1197,25.2047,25.0204,25.1835,26400.0
2006-01-03 14:00:00,35.49,35.88,35.49,35.63,28200.0,25.1622,25.4387,25.1622,25.2615,28200.0
2006-01-03 14:30:00,35.63,35.97,35.63,35.9,38000.0,25.2615,25.5025,25.2615,25.4529,38000.0
2006-01-03 15:00:00,35.85,36.08,35.85,35.87,42000.0,25.4174,25.5805,25.4174,25.4316,42000.0
2006-01-03 15:30:00,35.88,36.08,35.88,36.03,77200.0,25.4387,25.5805,25.4387,25.5451,77200.0
2006-01-04 09:30:00,35.9,36.21,35.77,36.01,30400.0,25.4529,25.6727,25.3607,25.5309,30400.0
2006-01-04 10:00:00,36.01,36.3,35.99,36.3,32200.0,25.5309,25.7365,25.5167,25.7365,32200.0
2006-01-04 10:30:00,36.26,36.41,36.13,36.36,40600.0,25.7081,25.8145,25.616,25.779,40600.0
2006-01-04 11:00:00,36.37,36.55,36.37,36.49,49600.0,25.7861,25.9137,25.7861,25.8712,49600.0
2006-01-04 11:30:00,36.46,36.64,36.46,36.63,19000.0,25.8499,25.9775,25.8499,25.9705,19000.0
2006-01-04 12:00:00,36.65,36.7,36.51,36.54,17200.0,25.9846,26.0201,25.8854,25.9066,17200.0
2006-01-04 12:30:00,36.55,36.57,36.45,36.51,18800.0,25.9137,25.9279,25.8428,25.8854,18800.0
2006-01-04 13:00:00,36.54,36.6,36.45,36.57,15600.0,25.9066,25.9492,25.8428,25.9279,15600.0
2006-01-04 13:30:00,36.57,36.6,36.37,36.48,15600.0,25.9279,25.9492,25.7861,25.8641,15600.0
2006-01-04 14:00:00,36.48,36.52,36.3,36.36,16800.0,25.8641,25.8925,25.7365,25.779,16800.0
2006-01-04 14:30:00,36.32,36.6,36.3,36.44,18600.0,25.7507,25.9492,25.7365,25.8357,18600.0
2006-01-04 15:00:00,36.45,36.72,36.36,36.62,27200.0,25.8428,26.0343,25.779,25.9634,27200.0
2006-01-04 15:30:00,36.63,36.63,36.4,36.49,72400.0,25.9705,25.9705,25.8074,25.8712,72400.0
2006-01-05 09:30:00,36.23,36.33,36.06,36.09,238800.0,25.6869,25.7578,25.5663,25.5876,238800.0
2006-01-05 10:00:00,36.09,36.24,36.05,36.14,64600.0,25.5876,25.6939,25.5592,25.6231,64600.0
2006-01-05 10:30:00,36.15,36.27,36.07,36.23,71200.0,25.6301,25.7152,25.5734,25.6869,71200.0
2006-01-05 11:00:00,36.19,36.33,36.16,36.32,63000.0,25.6585,25.7578,25.6372,25.7507,63000.0
2006-01-05 11:30:00,36.32,36.38,36.24,36.31,47200.0,25.7507,25.7932,25.6939,25.7436,47200.0
2006-01-05 12:00:00,36.31,36.34,36.19,36.19,45200.0,25.7436,25.7648,25.6585,25.6585,45200.0
2006-01-05 12:30:00,36.19,36.25,36.18,36.2,23800.0,25.6585,25.701,25.6514,25.6656,23800.0
2006-01-05 13:00:00,36.2,36.32,36.18,36.29,35800.0,25.6656,25.7507,25.6514,25.7294,35800.0
2006-01-05 13:30:00,36.29,36.3,36.2,36.27,36800.0,25.7294,25.7365,25.6656,25.7152,36800.0
2006-01-05 14:00:00,36.27,36.3,36.2,36.21,124000.0,25.7152,25.7365,25.6656,25.6727,124000.0
2006-01-05 14:30:00,36.21,36.25,36.13,36.24,301000.0,25.6727,25.701,25.616,25.6939,301000.0
2006-01-05 15:00:00,36.25,36.48,36.16,36.48,31800.0,25.701,25.8641,25.6372,25.8641,31800.0
2006-01-05 15:30:00,36.52,36.6,36.46,36.5,35600.0,25.8925,25.9492,25.8499,25.8783,35600.0
2006-01-06 09:30:00,36.8,37.1,36.73,37.1,50400.0,26.091,26.3037,26.0414,26.3037,50400.0
2006-01-06 10:00:00,37.1,37.19,36.97,37.13,86800.0,26.3037,26.3675,26.2115,26.325,86800.0
2006-01-06 10:30:00,37.14,37.41,37.1,37.3,38200.0,26.332,26.5235,26.3037,26.4455,38200.0
2006-01-06 11:00:00,37.34,37.42,37.24,37.4,26400.0,26.4738,26.5306,26.4029,26.5164,26400.0
2006-01-06 11:30:00,37.41,37.48,37.25,37.27,48400.0,26.5235,26.5731,26.41,26.4242,48400.0
2006-01-06 12:00:00,37.26,37.41,37.26,37.35,16200.0,26.4171,26.5235,26.4171,26.4809,16200.0
2006-01-06 12:30:00,37.35,37.38,37.28,37.35,18400.0,26.4809,26.5022,26.4313,26.4809,18400.0
2006-01-06 13:00:00,37.35,37.37,37.34,37.35,16200.0,26.4809,26.4951,26.4738,26.4809,16200.0
2006-01-06 13:30:00,37.34,37.52,37.34,37.46,31200.0,26.4738,26.6015,26.4738,26.5589,31200.0
2006-01-06 14:00:00,37.47,37.47,37.31,37.31,27600.0,26.566,26.566,26.4526,26.4526,27600.0
2006-01-06 14:30:00,37.31,37.35,37.24,37.31,14000.0,26.4526,26.4809,26.4029,26.4526,14000.0
2006-01-06 15:00:00,37.31,37.34,37.13,37.13,24200.0,26.4526,26.4738,26.325,26.325,24200.0
2006-01-06 15:30:00,37.13,37.13,37.01,37.02,33400.0,26.325,26.325,26.2399,26.247,33400.0
2006-01-09 09:30:00,36.98,37.27,36.9,37.19,55400.0,26.2186,26.4242,26.1619,26.3675,55400.0
2006-01-09 10:00:00,37.19,37.24,37.09,37.18,28200.0,26.3675,26.4029,26.2966,26.3604,28200.0
2006-01-09 10:30:00,37.17,37.35,37.17,37.24,29400.0,26.3533,26.4809,26.3533,26.4029,29400.0
2006-01-09 11:00:00,37.23,37.42,37.2,37.41,34600.0,26.3959,26.5306,26.3746,26.5235,34600.0
2006-01-09 11:30:00,37.41,37.42,37.23,37.23,21200.0,26.5235,26.5306,26.3959,26.3959,21200.0
2006-01-09 12:00:00,37.28,37.35,37.27,37.35,15200.0,26.4313,26.4809,26.4242,26.4809,15200.0
2006-01-09 12:30:00,37.38,37.69,37.34,37.66,24600.0,26.5022,26.722,26.4738,26.7007,24600.0
2006-01-09 13:00:00,37.62,37.62,37.5,37.61,25600.0,26.6724,26.6724,26.5873,26.6653,25600.0
2006-01-09 13:30:00,37.63,37.83,37.63,37.83,26400.0,26.6795,26.8213,26.6795,26.8213,26400.0
2006-01-09 14:00:00,37.85,37.91,37.82,37.89,38800.0,26.8354,26.878,26.8142,26.8638,38800.0
2006-01-09 14:30:00,37.88,37.89,37.63,37.63,35800.0,26.8567,26.8638,26.6795,26.6795,35800.0
2006-01-09 15:00:00,37.65,37.79,37.56,37.69,40200.0,26.6936,26.7929,26.6298,26.722,40200.0
2006-01-09 15:30:00,37.65,37.9,37.65,37.85,66800.0,26.6936,26.8709,26.6936,26.8354,66800.0
2006-01-10 09:30:00,37.45,37.45,37.0,37.27,85000.0,26.5518,26.5518,26.2328,26.4242,85000.0
2006-01-10 10:00:00,37.27,37.55,37.2,37.52,45600.0,26.4242,26.6227,26.3746,26.6015,45600.0
2006-01-10 10:30:00,37.51,37.75,37.45,37.47,42000.0,26.5944,26.7645,26.5518,26.566,42000.0
2006-01-10 11:00:00,37.47,37.71,37.38,37.62,16400.0,26.566,26.7362,26.5022,26.6724,16400.0
2006-01-10 11:30:00,37.62,37.92,37.6,37.88,32600.0,26.6724,26.8851,26.6582,26.8567,32600.0
2006-01-10 12:00:00,37.88,38.15,37.88,37.98,40800.0,26.8567,27.0481,26.8567,26.9276,40800.0
2006-01-10 12:30:00,37.99,37.99,37.92,37.95,19400.0,26.9347,26.9347,26.8851,26.9063,19400.0
2006-01-10 13:00:00,37.96,38.08,37.91,38.01,24200.0,26.9134,26.9985,26.878,26.9489,24200.0
2006-01-10 13:30:00,38.07,38.07,37.84,37.84,42600.0,26.9914,26.9914,26.8283,26.8283,42600.0
2006-01-10 14:00:00,37.84,37.95,37.79,37.8,34200.0,26.8283,26.9063,26.7929,26.8,34200.0
2006-01-10 14:30:00,37.78,37.88,37.67,37.87,27200.0,26.7858,26.8567,26.7078,26.8496,27200.0
2006-01-10 15:00:00,37.86,37.92,37.74,37.91,20000.0,26.8425,26.8851,26.7574,26.878,20000.0
2006-01-10 15:30:00,37.93,38.08,37.93,38.04,37600.0,26.8921,26.9985,26.8921,26.9701,37600.0
2006-01-11 09:30:00,38.14,38.24,38.0,38.0,56200.0,27.041,27.1119,26.9418,26.9418,56200.0
2006-01-11 10:00:00,38.0,38.05,37.97,37.97,27600.0,26.9418,26.9772,26.9205,26.9205,27600.0
2006-01-11 10:30:00,37.98,37.99,37.82,37.87,50400.0,26.9276,26.9347,26.8142,26.8496,50400.0
2006-01-11 11:00:00,37.87,38.29,37.85,38.29,24600.0,26.8496,27.1474,26.8354,27.1474,24600.0
2006-01-11 11:30:00,38.29,38.37,38.08,38.11,35800.0,27.1474,27.2041,26.9985,27.0198,35800.0
2006-01-11 12:00:00,38.1,38.16,38.01,38.11,18200.0,27.0127,27.0552,26.9489,27.0198,18200.0
2006-01-11 12:30:00,38.05,38.24,38.02,38.1,22600.0,26.9772,27.1119,26.956,27.0127,22600.0
2006-01-11 13:00:00,38.1,38.1,37.98,38.05,22600.0,27.0127,27.0127,26.9276,26.9772,22600.0
2006-01-11 13:30:00,38.05,38.13,37.95,37.96,33200.0,26.9772,27.0339,26.9063,26.9134,33200.0
2006-01-11 14:00:00,38.01,38.13,37.99,38.09,17200.0,26.9489,27.0339,26.9347,27.0056,17200.0
2006-01-11 14:30:00,38.09,38.23,38.04,38.17,23200.0,27.0056,27.1048,26.9701,27.0623,23200.0
2006-01-11 15:00:00,38.15,38.15,38.01,38.04,18400.0,27.0481,27.0481,26.9489,26.9701,18400.0
2006-01-11 15:30:00,38.07,38.07,37.97,38.04,22000.0,26.9914,26.9914,26.9205,26.9701,22000.0
2006-01-12 09:30:00,37.95,38.08,37.91,37.91,25800.0,26.9063,26.9985,26.878,26.878,25800.0
2006-01-12 10:00:00,37.91,37.91,37.75,37.77,45000.0,26.878,26.878,26.7645,26.7787,45000.0
2006-01-12 10:30:00,37.79,37.85,37.75,37.85,23400.0,26.7929,26.8354,26.7645,26.8354,23400.0
2006-01-12 11:00:00,37.84,38.16,37.83,38.13,22800.0,26.8283,27.0552,26.8213,27.0339,22800.0
2006-01-12 11:30:00,38.14,38.29,38.11,38.23,13800.0,27.041,27.1474,27.0198,27.1048,13800.0
2006-01-12 12:00:00,38.22,38.23,37.91,37.91,9200.0,27.0978,27.1048,26.878,26.878,9200.0
2006-01-12 12:30:00,37.95,38.09,37.9,37.95,21800.0,26.9063,27.0056,26.8709,26.9063,21800.0
2006-01-12 13:00:00,37.94,37.98,37.88,37.88,15600.0,26.8992,26.9276,26.8567,26.8567,15600.0
2006-01-12 13:30:00,37.88,37.89,37.79,37.83,16600.0,26.8567,26.8638,26.7929,26.8213,16600.0
2006-01-12 14:00:00,37.81,37.92,37.76,37.79,38200.0,26.8071,26.8851,26.7716,26.7929,38200.0
2006-01-12 14:30:00,37.76,37.77,37.52,37.6,29200.0,26.7716,26.7787,26.6015,26.6582,29200.0
2006-01-12 15:00:00,37.59,37.63,37.53,37.55,23000.0,26.6511,26.6795,26.6086,26.6227,23000.0
2006-01-12 15:30:00,37.58,37.67,37.56,37.66,38200.0,26.644,26.7078,26.6298,26.7007,38200.0
2006-01-13 09:30:00,37.58,38.15,37.58,38.1,26800.0,26.644,27.0481,26.644,27.0127,26800.0
2006-01-13 10:00:00,38.09,38.16,37.81,38.0,25000.0,27.0056,27.0552,26.8071,26.9418,25000.0
2006-01-13 10:30:00,38.02,38.2,37.94,38.15,23000.0,26.956,27.0836,26.8992,27.0481,23000.0
2006-01-13 11:00:00,38.18,38.27,38.17,38.25,25000.0,27.0694,27.1332,27.0623,27.119,25000.0
2006-01-13 11:30:00,38.25,38.26,38.18,38.19,12200.0,27.119,27.1261,27.0694,27.0765,12200.0
2006-01-13 12:00:00,38.21,38.24,38.13,38.19,9800.0,27.0907,27.1119,27.0339,27.0765,9800.0
2006-01-13 12:30:00,38.18,38.2,38.07,38.13,31800.0,27.0694,27.0836,26.9914,27.0339,31800.0
2006-01-13 13:00:00,38.12,38.16,38.08,38.14,10200.0,27.0269,27.0552,26.9985,27.041,10200.0
2006-01-13 13:30:00,38.13,38.13,38.02,38.08,6200.0,27.0339,27.0339,26.956,26.9985,6200.0
2006-01-13 14:00:00,38.08,38.08,37.95,38.0,8200.0,26.9985,26.9985,26.9063,26.9418,8200.0
2006-01-13 14:30:00,38.0,38.13,37.95,38.07,17800.0,26.9418,27.0339,26.9063,26.9914,17800.0
2006-01-13 15:00:00,38.07,38.07,37.99,38.02,19800.0,26.9914,26.9914,26.9347,26.956,19800.0
2006-01-13 15:30:00,38.04,38.08,38.01,38.07,24200.0,26.9701,26.9985,26.9489,26.9914,24200.0
2006-01-17 09:30:00,38.05,38.45,38.05,38.43,30800.0,26.9772,27.2608,26.9772,27.2466,30800.0
2006-01-17 10:00:00,38.45,38.57,38.38,38.57,52600.0,27.2608,27.3459,27.2112,27.3459,52600.0
2006-01-17 10:30:00,38.55,38.55,38.3,38.47,16600.0,27.3317,27.3317,27.1545,27.275,16600.0
2006-01-17 11:00:00,38.42,38.55,38.42,38.44,11000.0,27.2396,27.3317,27.2396,27.2537,11000.0
2006-01-17 11:30:00,38.43,38.55,38.37,38.55,13200.0,27.2466,27.3317,27.2041,27.3317,13200.0
2006-01-17 12:00:00,38.52,38.55,38.38,38.38,16200.0,27.3105,27.3317,27.2112,27.2112,16200.0
2006-01-17 12:30:00,38.32,38.38,38.29,38.37,18200.0,27.1687,27.2112,27.1474,27.2041,18200.0
2006-01-17 13:00:00,38.36,38.4,38.33,38.36,20000.0,27.197,27.2254,27.1757,27.197,20000.0
2006-01-17 13:30:00,38.37,38.4,38.08,38.33,163400.0,27.2041,27.2254,26.9985,27.1757,163400.0
2006-01-17 14:00:00,38.36,38.49,38.16,38.21,81200.0,27.197,27.2892,27.0552,27.0907,81200.0
2006-01-17 14:30:00,38.22,38.35,38.21,38.35,7800.0,27.0978,27.1899,27.0907,27.1899,7800.0
2006-01-17 15:00:00,38.35,38.37,38.18,38.2,16000.0,27.1899,27.2041,27.0694,27.0836,16000.0
2006-01-17 15:30:00,38.18,38.23,38.17,38.17,65600.0,27.0694,27.1048,27.0623,27.0623,65600.0
2006-01-18 09:30:00,37.97,38.14,37.79,38.03,61000.0,26.9205,27.041,26.7929,26.963,61000.0
2006-01-18 10:00:00,38.03,38.11,37.91,38.08,30400.0,26.963,27.0198,26.878,26.9985,30400.0
2006-01-18 10:30:00,38.08,38.08,37.86,37.86,24400.0,26.9985,26.9985,26.8425,26.8425,24400.0
2006-01-18 11:00:00,37.85,37.85,37.18,37.23,196800.0,26.8354,26.8354,26.3604,26.3959,196800.0
2006-01-18 11:30:00,37.23,37.32,37.17,37.24,175000.0,26.3959,26.4597,26.3533,26.4029,175000.0
2006-01-18 12:00:00,37.24,37.31,36.93,36.98,57000.0,26.4029,26.4526,26.1832,26.2186,57000.0
2006-01-18 12:30:00,37.02,37.11,36.97,37.0,36400.0,26.247,26.3108,26.2115,26.2328,36400.0
2006-01-18 13:00:00,37.0,37.06,36.83,36.86,34800.0,26.2328,26.2753,26.1123,26.1335,34800.0
2006-01-18 13:30:00,36.85,36.99,36.78,36.97,37000.0,26.1264,26.2257,26.0768,26.2115,37000.0
2006-01-18 14:00:00,36.98,37.02,36.85,36.89,32200.0,26.2186,26.247,26.1264,26.1548,32200.0
2006-01-18 14:30:00,36.88,36.96,36.81,36.96,40000.0,26.1477,26.2044,26.0981,26.2044,40000.0
2006-01-18 15:00:00,36.97,37.09,36.88,37.08,62800.0,26.2115,26.2966,26.1477,26.2895,62800.0
2006-01-18 15:30:00,37.09,37.1,36.9,36.93,75800.0,26.2966,26.3037,26.1619,26.1832,75800.0
2006-01-19 09:30:00,37.15,37.51,37.15,37.17,67400.0,26.3391,26.5944,26.3391,26.3533,67400.0
2006-01-19 10:00:00,37.17,37.58,37.17,37.38,54000.0,26.3533,26.644,26.3533,26.5022,54000.0
2006-01-19 10:30:00,37.43,37.5,37.28,37.35,45200.0,26.5377,26.5873,26.4313,26.4809,45200.0
2006-01-19 11:00:00,37.35,37.47,37.33,37.47,58400.0,26.4809,26.566,26.4668,26.566,58400.0
2006-01-19 11:30:00,37.47,37.71,37.47,37.66,32800.0,26.566,26.7362,26.566,26.7007,32800.0
2006-01-19 12:00:00,37.7,37.81,37.68,37.79,30200.0,26.7291,26.8071,26.7149,26.7929,30200.0
2006-01-19 12:30:00,37.77,37.9,37.76,37.84,19000.0,26.7787,26.8709,26.7716,26.8283,19000.0
2006-01-19 13:00:00,37.89,37.97,37.83,37.87,18600.0,26.8638,26.9205,26.8213,26.8496,18600.0
2006-01-19 13:30:00,37.87,37.89,37.8,37.84,28600.0,26.8496,26.8638,26.8,26.8283,28600.0
2006-01-19 14:00:00,37.85,37.85,37.73,37.74,26600.0,26.8354,26.8354,26.7504,26.7574,26600.0
2006-01-19 14:30:00,37.74,37.93,37.74,37.93,39800.0,26.7574,26.8921,26.7574,26.8921,39800.0
2006-01-19 15:00:00,37.93,37.93,37.76,37.85,56800.0,26.8921,26.8921,26.7716,26.8354,56800.0
2006-01-19 15:30:00,37.85,37.88,37.77,37.84,56200.0,26.8354,26.8567,26.7787,26.8283,56200.0
2006-01-20 09:30:00,38.18,38.5,38.01,38.35,59400.0,27.0694,27.2963,26.9489,27.1899,59400.0
2006-01-20 10:00:00,38.33,38.33,37.58,37.63,57800.0,27.1757,27.1757,26.644,26.6795,57800.0
2006-01-20 10:30:00,37.62,37.65,37.26,37.51,60400.0,26.6724,26.6936,26.4171,26.5944,60400.0
2006-01-20 11:00:00,37.47,37.6,37.42,37.52,50400.0,26.566,26.6582,26.5306,26.6015,50400.0
2006-01-20 11:30:00,37.54,37.56,37.4,37.43,35400.0,26.6156,26.6298,26.5164,26.5377,35400.0
2006-01-20 12:00:00,37.45,37.6,37.42,37.57,49000.0,26.5518,26.6582,26.5306,26.6369,49000.0
2006-01-20 12:30:00,37.52,37.53,37.34,37.46,24600.0,26.6015,26.6086,26.4738,26.5589,24600.0
2006-01-20 13:00:00,37.45,37.46,37.17,37.34,46600.0,26.5518,26.5589,26.3533,26.4738,46600.0
2006-01-20 13:30:00,37.33,37.35,37.19,37.29,24000.0,26.4668,26.4809,26.3675,26.4384,24000.0
2006-01-20 14:00:00,37.28,37.38,37.23,37.37,34800.0,26.4313,26.5022,26.3959,26.4951,34800.0
2006-01-20 14:30:00,37.38,37.51,37.33,37.33,54600.0,26.5022,26.5944,26.4668,26.4668,54600.0
2006-01-20 15:00:00,37.34,37.38,37.29,37.33,57800.0,26.4738,26.5022,26.4384,26.4668,57800.0
2006-01-20 15:30:00,37.33,37.55,37.25,37.52,118400.0,26.4668,26.6227,26.41,26.6015,118400.0
2006-01-23 09:30:00,37.97,38.7,37.97,38.56,210000.0,26.9205,27.4381,26.9205,27.3388,210000.0
2006-01-23 10:00:00,38.53,38.6,38.37,38.38,103400.0,27.3175,27.3672,27.2041,27.2112,103400.0
2006-01-23 10:30:00,38.45,38.65,38.26,38.6,80600.0,27.2608,27.4026,27.1261,27.3672,80600.0
2006-01-23 11:00:00,38.6,38.7,38.08,38.2,88600.0,27.3672,27.4381,26.9985,27.0836,88600.0
2006-01-23 11:30:00,38.2,38.51,38.06,38.49,76600.0,27.0836,27.3034,26.9843,27.2892,76600.0
2006-01-23 12:00:00,38.44,38.49,37.8,38.11,40400.0,27.2537,27.2892,26.8,27.0198,40400.0
2006-01-23 12:30:00,38.13,38.18,37.7,37.92,25400.0,27.0339,27.0694,26.7291,26.8851,25400.0
2006-01-23 13:00:00,37.93,38.21,37.91,38.21,12600.0,26.8921,27.0907,26.878,27.0907,12600.0
2006-01-23 13:30:00,38.18,38.24,38.06,38.16,19800.0,27.0694,27.1119,26.9843,27.0552,19800.0
2006-01-23 14:00:00,38.17,38.37,38.15,38.35,28400.0,27.0623,27.2041,27.0481,27.1899,28400.0
2006-01-23 14:30:00,38.34,38.53,38.24,38.52,48800.0,27.1828,27.3175,27.1119,27.3105,48800.0
2006-01-23 15:00:00,38.52,38.73,38.43,38.58,38000.0,27.3105,27.4593,27.2466,27.353,38000.0
2006-01-23 15:30:00,38.63,38.74,38.45,38.53,70600.0,27.3884,27.4664,27.2608,27.3175,70600.0
2006-01-24 09:30:00,38.8,39.43,38.79,39.43,90600.0,27.509,27.9556,27.5019,27.9556,90600.0
2006-01-24 10:00:00,39.44,39.47,39.13,39.3,86000.0,27.9627,27.984,27.7429,27.8635,86000.0
2006-01-24 10:30:00,39.33,39.4,39.3,39.31,92200.0,27.8847,27.9344,27.8635,27.8706,92200.0
2006-01-24 11:00:00,39.31,39.44,39.15,39.4,42400.0,27.8706,27.9627,27.7571,27.9344,42400.0
2006-01-24 11:30:00,39.41,39.45,39.26,39.32,44800.0,27.9415,27.9698,27.8351,27.8777,44800.0
2006-01-24 12:00:00,39.36,39.55,39.3,39.55,53800.0,27.906,28.0407,27.8635,28.0407,53800.0
2006-01-24 12:30:00,39.55,39.85,39.4,39.81,59200.0,28.0407,28.2534,27.9344,28.2251,59200.0
2006-01-24 13:00:00,39.83,39.93,39.65,39.93,48200.0,28.2392,28.3101,28.1116,28.3101,48200.0
2006-01-24 13:30:00,39.94,40.28,39.87,40.27,66200.0,28.3172,28.5583,28.2676,28.5512,66200.0
2006-01-24 14:00:00,40.27,40.56,40.27,40.48,87200.0,28.5512,28.7568,28.5512,28.7001,87200.0
2006-01-24 14:30:00,40.49,40.51,40.28,40.44,126600.0,28.7072,28.7214,28.5583,28.6717,126600.0
2006-01-24 15:00:00,40.44,40.66,40.4,40.61,98600.0,28.6717,28.8277,28.6434,28.7923,98600.0
2006-01-24 15:30:00,40.61,40.68,40.57,40.67,143600.0,28.7923,28.8419,28.7639,28.8348,143600.0
2006-01-25 09:30:00,40.95,41.01,40.77,40.98,202400.0,29.0333,29.0759,28.9057,29.0546,202400.0
2006-01-25 10:00:00,40.97,41.08,40.92,41.02,88000.0,29.0475,29.1255,29.012,29.0829,88000.0
2006-01-25 10:30:00,41.05,41.35,41.04,41.32,77000.0,29.1042,29.3169,29.0971,29.2956,77000.0
2006-01-25 11:00:00,41.3,41.47,41.23,41.33,69000.0,29.2815,29.402,29.2318,29.3027,69000.0
2006-01-25 11:30:00,41.35,41.36,41.09,41.11,107000.0,29.3169,29.324,29.1326,29.1468,107000.0
2006-01-25 12:00:00,41.11,41.3,40.51,40.59,82200.0,29.1468,29.2815,28.7214,28.7781,82200.0
2006-01-25 12:30:00,40.6,40.73,40.45,40.7,124800.0,28.7852,28.8773,28.6788,28.8561,124800.0
2006-01-25 13:00:00,40.71,40.98,40.7,40.84,70400.0,28.8632,29.0546,28.8561,28.9553,70400.0
2006-01-25 13:30:00,40.85,40.96,40.77,40.96,55800.0,28.9624,29.0404,28.9057,29.0404,55800.0
2006-01-25 14:00:00,40.95,40.99,40.86,40.93,68000.0,29.0333,29.0617,28.9695,29.0191,68000.0
2006-01-25 14:30:00,40.94,41.07,40.82,40.92,63200.0,29.0262,29.1184,28.9411,29.012,63200.0
2006-01-25 15:00:00,40.93,41.0,40.88,40.94,72600.0,29.0191,29.0688,28.9837,29.0262,72600.0
2006-01-25 15:30:00,40.94,41.02,40.87,40.99,117000.0,29.0262,29.0829,28.9766,29.0617,117000.0
2006-01-26 09:30:00,41.18,41.25,41.01,41.08,31200.0,29.1964,29.246,29.0759,29.1255,31200.0
2006-01-26 10:00:00,41.07,41.22,41.0,41.1,31400.0,29.1184,29.2247,29.0688,29.1397,31400.0
2006-01-26 10:30:00,41.1,41.15,40.89,40.99,81200.0,29.1397,29.1751,28.9908,29.0617,81200.0
2006-01-26 11:00:00,40.96,41.02,40.84,40.9,143600.0,29.0404,29.0829,28.9553,28.9979,143600.0
2006-01-26 11:30:00,40.91,41.3,40.91,41.26,43600.0,29.005,29.2815,29.005,29.2531,43600.0
2006-01-26 12:00:00,41.27,41.39,41.18,41.28,63600.0,29.2602,29.3453,29.1964,29.2673,63600.0
2006-01-26 12:30:00,41.3,41.42,41.26,41.29,53600.0,29.2815,29.3665,29.2531,29.2744,53600.0
2006-01-26 13:00:00,41.31,41.43,41.25,41.26,36200.0,29.2886,29.3736,29.246,29.2531,36200.0
2006-01-26 13:30:00,41.26,41.26,41.1,41.23,34600.0,29.2531,29.2531,29.1397,29.2318,34600.0
2006-01-26 14:00:00,41.23,41.35,41.02,41.24,46000.0,29.2318,29.3169,29.0829,29.2389,46000.0
2006-01-26 14:30:00,41.21,41.59,41.21,41.44,26200.0,29.2177,29.4871,29.2177,29.3807,26200.0
2006-01-26 15:00:00,41.44,41.47,41.34,41.41,88200.0,29.3807,29.402,29.3098,29.3594,88200.0
2006-01-26 15:30:00,41.41,41.47,41.27,41.4,99800.0,29.3594,29.402,29.2602,29.3524,99800.0
2006-01-27 09:30:00,41.83,42.51,41.8,42.51,69200.0,29.6572,30.1393,29.636,30.1393,69200.0
2006-01-27 10:00:00,42.47,43.11,42.47,43.1,86800.0,30.111,30.5647,30.111,30.5576,86800.0
2006-01-27 10:30:00,43.08,43.08,42.68,42.75,31200.0,30.5435,30.5435,30.2599,30.3095,31200.0
2006-01-27 11:00:00,42.75,42.77,42.6,42.63,39400.0,30.3095,30.3237,30.2032,30.2244,39400.0
2006-01-27 11:30:00,42.63,42.63,42.33,42.33,25000.0,30.2244,30.2244,30.0117,30.0117,25000.0
2006-01-27 12:00:00,42.32,42.55,42.32,42.51,16400.0,30.0046,30.1677,30.0046,30.1393,16400.0
2006-01-27 12:30:00,42.56,42.66,42.27,42.45,18200.0,30.1748,30.2457,29.9692,30.0968,18200.0
2006-01-27 13:00:00,42.45,42.51,42.34,42.41,15200.0,30.0968,30.1393,30.0188,30.0684,15200.0
2006-01-27 13:30:00,42.4,42.4,41.72,41.79,44200.0,30.0614,30.0614,29.5792,29.6289,44200.0
2006-01-27 14:00:00,41.8,42.32,41.76,42.27,28000.0,29.636,30.0046,29.6076,29.9692,28000.0
2006-01-27 14:30:00,42.32,42.55,42.12,42.55,40600.0,30.0046,30.1677,29.8628,30.1677,40600.0
2006-01-27 15:00:00,42.55,42.7,42.5,42.68,48400.0,30.1677,30.2741,30.1323,30.2599,48400.0
2006-01-27 15:30:00,42.68,42.85,42.54,42.62,114800.0,30.2599,30.3804,30.1606,30.2173,114800.0
2006-01-30 09:30:00,42.65,43.24,42.51,43.24,79000.0,30.2386,30.6569,30.1393,30.6569,79000.0
2006-01-30 10:00:00,43.24,43.52,43.12,43.33,44000.0,30.6569,30.8554,30.5718,30.7207,44000.0
2006-01-30 10:30:00,43.27,43.27,42.82,43.02,30400.0,30.6782,30.6782,30.3591,30.5009,30400.0
2006-01-30 11:00:00,43.05,43.05,42.47,42.47,21400.0,30.5222,30.5222,30.111,30.111,21400.0
2006-01-30 11:30:00,42.49,42.52,42.39,42.45,17600.0,30.1252,30.1464,30.0543,30.0968,17600.0
2006-01-30 12:00:00,42.45,42.72,42.44,42.71,27600.0,30.0968,30.2882,30.0897,30.2811,27600.0
2006-01-30 12:30:00,42.71,42.8,42.67,42.76,18600.0,30.2811,30.345,30.2528,30.3166,18600.0
2006-01-30 13:00:00,42.82,42.88,42.8,42.88,11200.0,30.3591,30.4017,30.345,30.4017,11200.0
2006-01-30 13:30:00,42.9,42.99,42.87,42.87,13200.0,30.4159,30.4797,30.3946,30.3946,13200.0
2006-01-30 14:00:00,42.88,42.88,42.51,42.51,33000.0,30.4017,30.4017,30.1393,30.1393,33000.0
2006-01-30 14:30:00,42.52,42.75,42.51,42.7,44000.0,30.1464,30.3095,30.1393,30.2741,44000.0
2006-01-30 15:00:00,42.69,42.73,42.55,42.57,31400.0,30.267,30.2953,30.1677,30.1819,31400.0
2006-01-30 15:30:00,42.58,42.71,42.5,42.68,80200.0,30.189,30.2811,30.1323,30.2599,80200.0
2006-01-31 09:30:00,42.22,42.93,42.2,42.83,105000.0,29.9337,30.4371,29.9196,30.3662,105000.0
2006-01-31 10:00:00,42.82,42.82,42.56,42.63,67800.0,30.3591,30.3591,30.1748,30.2244,67800.0
2006-01-31 10:30:00,42.65,43.35,42.65,42.91,92000.0,30.2386,30.7349,30.2386,30.4229,92000.0
2006-01-31 11:00:00,42.91,43.15,42.88,43.13,22400.0,30.4229,30.5931,30.4017,30.5789,22400.0
2006-01-31 11:30:00,43.13,43.43,43.06,43.38,35000.0,30.5789,30.7916,30.5293,30.7562,35000.0
2006-01-31 12:00:00,43.4,43.55,43.32,43.51,36600.0,30.7703,30.8767,30.7136,30.8483,36600.0
2006-01-31 12:30:00,43.54,43.54,43.46,43.52,34800.0,30.8696,30.8696,30.8129,30.8554,34800.0
2006-01-31 13:00:00,43.52,45.43,43.52,44.83,742200.0,30.8554,32.2096,30.8554,31.7842,742200.0
2006-01-31 13:30:00,44.82,45.1,44.65,45.04,77800.0,31.7771,31.9756,31.6566,31.9331,77800.0
2006-01-31 14:00:00,45.06,45.2,44.79,44.92,134800.0,31.9473,32.0465,31.7559,31.848,134800.0
2006-01-31 14:30:00,44.92,45.12,44.85,45.0,123800.0,31.848,31.9898,31.7984,31.9047,123800.0
2006-01-31 15:00:00,45.02,45.73,45.02,45.29,280400.0,31.9189,32.4223,31.9189,32.1103,280400.0
2006-01-31 15:30:00,45.3,45.45,45.07,45.25,299200.0,32.1174,32.2238,31.9544,32.082,299200.0
2006-02-01 09:30:00,45.24,45.25,44.55,44.85,137000.0,32.0749,32.082,31.5857,31.7984,137000.0
2006-02-01 10:00:00,44.76,45.0,44.6,44.8,80400.0,31.7346,31.9047,31.6211,31.7629,80400.0
2006-02-01 10:30:00,44.77,45.02,44.7,44.89,52400.0,31.7417,31.9189,31.692,31.8267,52400.0
2006-02-01 11:00:00,44.88,45.1,44.75,44.77,95600.0,31.8197,31.9756,31.7275,31.7417,95600.0
2006-02-01 11:30:00,44.77,44.92,44.71,44.92,29800.0,31.7417,31.848,31.6991,31.848,29800.0
2006-02-01 12:00:00,44.91,44.92,44.73,44.9,30200.0,31.8409,31.848,31.7133,31.8338,30200.0
2006-02-01 12:30:00,44.9,45.0,44.84,44.93,55200.0,31.8338,31.9047,31.7913,31.8551,55200.0
2006-02-01 13:00:00,44.93,44.95,44.75,44.83,38000.0,31.8551,31.8693,31.7275,31.7842,38000.0
2006-02-01 13:30:00,44.8,44.9,44.73,44.9,37400.0,31.7629,31.8338,31.7133,31.8338,37400.0
2006-02-01 14:00:00,44.9,45.1,44.84,44.93,54800.0,31.8338,31.9756,31.7913,31.8551,54800.0
2006-02-01 14:30:00,44.96,45.07,44.73,44.77,40600.0,31.8764,31.9544,31.7133,31.7417,40600.0
2006-02-01 15:00:00,44.79,44.99,44.79,44.94,31600.0,31.7559,31.8976,31.7559,31.8622,31600.0
2006-02-01 15:30:00,44.94,44.99,44.77,44.8,60800.0,31.8622,31.8976,31.7417,31.7629,60800.0
2006-02-02 09:30:00,44.88,45.67,44.8,45.46,140400.0,31.8197,32.3798,31.7629,32.2309,140400.0
2006-02-02 10:00:00,45.38,45.38,44.87,44.87,71600.0,32.1742,32.1742,31.8126,31.8126,71600.0
2006-02-02 10:30:00,44.87,44.92,44.0,44.0,101600.0,31.8126,31.848,31.1957,31.1957,101600.0
2006-02-02 11:00:00,43.95,43.95,43.5,43.5,78600.0,31.1603,31.1603,30.8412,30.8412,78600.0
2006-02-02 11:30:00,43.5,43.85,43.4,43.78,40000.0,30.8412,31.0894,30.7703,31.0398,40000.0
2006-02-02 12:00:00,43.79,44.1,43.79,43.97,65800.0,31.0469,31.2666,31.0469,31.1745,65800.0
2006-02-02 12:30:00,43.96,44.22,43.93,44.16,54200.0,31.1674,31.3517,31.1461,31.3092,54200.0
2006-02-02 13:00:00,44.15,44.27,44.02,44.02,62800.0,31.3021,31.3872,31.2099,31.2099,62800.0
2006-02-02 13:30:00,44.02,44.09,43.84,44.09,50400.0,31.2099,31.2596,31.0823,31.2596,50400.0
2006-02-02 14:00:00,44.05,44.09,43.93,44.03,25600.0,31.2312,31.2596,31.1461,31.217,25600.0
2006-02-02 14:30:00,44.02,44.12,43.95,43.96,27000.0,31.2099,31.2808,31.1603,31.1674,27000.0
2006-02-02 15:00:00,43.98,44.24,43.93,44.19,41000.0,31.1816,31.3659,31.1461,31.3305,41000.0
2006-02-02 15:30:00,44.19,44.19,44.01,44.07,64200.0,31.3305,31.3305,31.2028,31.2454,64200.0
2006-02-03 09:30:00,43.7,44.57,43.7,43.93,75800.0,31.036,31.6538,31.036,31.1993,75800.0
2006-02-03 10:00:00,43.9,44.11,43.66,44.04,63000.0,31.178,31.3271,31.0076,31.2774,63000.0
2006-02-03 10:30:00,44.0,44.1,43.8,44.08,25000.0,31.249,31.32,31.107,31.3058,25000.0
2006-02-03 11:00:00,44.02,44.1,43.93,44.04,47600.0,31.2632,31.32,31.1993,31.2774,47600.0
2006-02-03 11:30:00,44.06,44.34,44.06,44.18,45600.0,31.2916,31.4905,31.2916,31.3769,45600.0
2006-02-03 12:00:00,44.18,44.33,44.18,44.27,24400.0,31.3769,31.4834,31.3769,31.4408,24400.0
2006-02-03 12:30:00,44.27,44.68,44.26,44.51,68800.0,31.4408,31.732,31.4337,31.6112,68800.0
2006-02-03 13:00:00,44.55,44.95,44.55,44.85,31200.0,31.6396,31.9237,31.6396,31.8527,31200.0
2006-02-03 13:30:00,44.9,44.99,44.71,44.76,43000.0,31.8882,31.9521,31.7533,31.7888,43000.0
2006-02-03 14:00:00,44.74,44.74,44.25,44.25,37000.0,31.7746,31.7746,31.4266,31.4266,37000.0
2006-02-03 14:30:00,44.27,44.31,43.84,43.89,44600.0,31.4408,31.4692,31.1354,31.1709,44600.0
2006-02-03 15:00:00,43.91,44.22,43.91,43.92,35600.0,31.1851,31.4053,31.1851,31.1922,35600.0
2006-02-03 15:30:00,43.92,44.05,43.7,43.92,56400.0,31.1922,31.2845,31.036,31.1922,56400.0
2006-02-06 09:30:00,42.58,42.95,42.44,42.44,227600.0,30.2405,30.5033,30.1411,30.1411,227600.0
2006-02-06 10:00:00,42.43,42.92,42.32,42.83,95600.0,30.134,30.482,30.0559,30.4181,95600.0
2006-02-06 10:30:00,42.82,43.03,42.7,43.03,158800.0,30.411,30.5601,30.3258,30.5601,158800.0
2006-02-06 11:00:00,42.99,43.2,42.99,43.14,91600.0,30.5317,30.6809,30.5317,30.6382,91600.0
2006-02-06 11:30:00,43.04,43.04,42.74,42.81,50000.0,30.5672,30.5672,30.3542,30.4039,50000.0
2006-02-06 12:00:00,42.81,42.92,42.77,42.8,36200.0,30.4039,30.482,30.3755,30.3968,36200.0
2006-02-06 12:30:00,42.8,43.0,42.8,42.9,53800.0,30.3968,30.5388,30.3968,30.4678,53800.0
2006-02-06 13:00:00,42.9,43.25,42.83,43.18,113000.0,30.4678,30.7164,30.4181,30.6667,113000.0
2006-02-06 13:30:00,43.16,43.2,42.9,43.0,108200.0,30.6524,30.6809,30.4678,30.5388,108200.0
2006-02-06 14:00:00,43.0,43.01,42.9,42.99,87800.0,30.5388,30.5459,30.4678,30.5317,87800.0
2006-02-06 14:30:00,42.99,43.04,42.94,42.99,144400.0,30.5317,30.5672,30.4962,30.5317,144400.0
2006-02-06 15:00:00,42.98,43.33,42.98,43.19,86600.0,30.5246,30.7732,30.5246,30.6738,86600.0
2006-02-06 15:30:00,43.2,43.42,43.13,43.25,214800.0,30.6809,30.8371,30.6311,30.7164,214800.0
2006-02-07 09:30:00,43.13,43.13,42.81,42.81,115600.0,30.6311,30.6311,30.4039,30.4039,115600.0
2006-02-07 10:00:00,42.81,43.09,42.8,42.9,71600.0,30.4039,30.6027,30.3968,30.4678,71600.0
2006-02-07 10:30:00,42.98,42.98,42.29,42.35,56800.0,30.5246,30.5246,30.0346,30.0772,56800.0
2006-02-07 11:00:00,42.35,42.65,42.35,42.55,25600.0,30.0772,30.2902,30.0772,30.2192,25600.0
2006-02-07 11:30:00,42.52,42.52,41.83,41.85,27800.0,30.1979,30.1979,29.7079,29.7221,27800.0
2006-02-07 12:00:00,41.84,41.96,41.73,41.77,78200.0,29.715,29.8002,29.6369,29.6653,78200.0
2006-02-07 12:30:00,41.77,41.88,41.69,41.85,67400.0,29.6653,29.7434,29.6084,29.7221,67400.0
2006-02-07 13:00:00,41.82,41.88,41.54,41.73,99600.0,29.7008,29.7434,29.5019,29.6369,99600.0
2006-02-07 13:30:00,41.71,41.85,41.6,41.73,45600.0,29.6227,29.7221,29.5445,29.6369,45600.0
2006-02-07 14:00:00,41.74,41.85,41.72,41.8,47600.0,29.644,29.7221,29.6298,29.6866,47600.0
2006-02-07 14:30:00,41.81,41.87,41.44,41.52,81400.0,29.6937,29.7363,29.4309,29.4877,81400.0
2006-02-07 15:00:00,41.5,41.52,41.05,41.35,112800.0,29.4735,29.4877,29.1539,29.367,112800.0
2006-02-07 15:30:00,41.31,41.5,41.26,41.41,104200.0,29.3386,29.4735,29.3031,29.4096,104200.0
2006-02-08 09:30:00,41.45,41.45,40.46,40.46,71600.0,29.438,29.438,28.7349,28.7349,71600.0
2006-02-08 10:00:00,40.5,40.68,40.18,40.68,113800.0,28.7633,28.8911,28.536,28.8911,113800.0
2006-02-08 10:30:00,40.68,41.26,40.5,40.56,94600.0,28.8911,29.3031,28.7633,28.8059,94600.0
2006-02-08 11:00:00,40.55,41.12,40.38,41.02,57200.0,28.7988,29.2036,28.6781,29.1326,57200.0
2006-02-08 11:30:00,40.98,41.07,40.79,40.82,28000.0,29.1042,29.1681,28.9693,28.9906,28000.0
2006-02-08 12:00:00,40.85,41.4,40.85,41.31,33600.0,29.0119,29.4025,29.0119,29.3386,33600.0
2006-02-08 12:30:00,41.32,42.1,41.32,41.79,62800.0,29.3457,29.8996,29.3457,29.6795,62800.0
2006-02-08 13:00:00,41.79,41.85,41.36,41.36,17800.0,29.6795,29.7221,29.3741,29.3741,17800.0
2006-02-08 13:30:00,41.36,41.48,41.33,41.35,23800.0,29.3741,29.4593,29.3528,29.367,23800.0
2006-02-08 14:00:00,41.35,41.44,41.27,41.35,23200.0,29.367,29.4309,29.3102,29.367,23200.0
2006-02-08 14:30:00,41.35,41.54,41.34,41.46,32800.0,29.367,29.5019,29.3599,29.4451,32800.0
2006-02-08 15:00:00,41.49,41.88,41.38,41.77,76400.0,29.4664,29.7434,29.3883,29.6653,76400.0
2006-02-08 15:30:00,41.72,41.88,41.56,41.74,74600.0,29.6298,29.7434,29.5161,29.644,74600.0
2006-02-09 09:30:00,41.88,42.18,41.85,42.05,48200.0,29.7434,29.9564,29.7221,29.8641,48200.0
2006-02-09 10:00:00,42.1,42.38,42.08,42.2,46200.0,29.8996,30.0985,29.8854,29.9707,46200.0
2006-02-09 10:30:00,42.16,42.16,41.37,41.63,72400.0,29.9422,29.9422,29.3812,29.5658,72400.0
2006-02-09 11:00:00,41.66,41.67,41.45,41.58,32000.0,29.5871,29.5942,29.438,29.5303,32000.0
2006-02-09 11:30:00,41.58,41.6,41.52,41.53,16600.0,29.5303,29.5445,29.4877,29.4948,16600.0
2006-02-09 12:00:00,41.53,41.56,41.43,41.52,24400.0,29.4948,29.5161,29.4238,29.4877,24400.0
2006-02-09 12:30:00,41.52,41.59,41.38,41.56,33800.0,29.4877,29.5374,29.3883,29.5161,33800.0
2006-02-09 13:00:00,41.58,41.63,41.07,41.1,44400.0,29.5303,29.5658,29.1681,29.1894,44400.0
2006-02-09 13:30:00,41.25,41.28,40.97,41.0,81600.0,29.296,29.3173,29.0971,29.1184,81600.0
2006-02-09 14:00:00,40.95,40.95,40.49,40.65,50000.0,29.0829,29.0829,28.7562,28.8698,50000.0
2006-02-09 14:30:00,40.65,40.67,40.5,40.58,34400.0,28.8698,28.884,28.7633,28.8201,34400.0
2006-02-09 15:00:00,40.58,40.58,40.23,40.4,96800.0,28.8201,28.8201,28.5715,28.6923,96800.0
2006-02-09 15:30:00,40.43,40.52,40.32,40.5,165200.0,28.7136,28.7775,28.6355,28.7633,165200.0
2006-02-10 09:30:00,40.38,40.7,40.01,40.51,86000.0,28.6781,28.9053,28.4153,28.7704,86000.0
2006-02-10 10:00:00,40.51,40.51,39.95,39.95,86400.0,28.7704,28.7704,28.3727,28.3727,86400.0
2006-02-10 10:30:00,39.95,39.97,39.45,39.74,100600.0,28.3727,28.3869,28.0176,28.2235,100600.0
2006-02-10 11:00:00,39.74,40.1,39.69,40.05,51800.0,28.2235,28.4792,28.188,28.4437,51800.0
2006-02-10 11:30:00,40.05,40.23,39.99,40.09,31600.0,28.4437,28.5715,28.4011,28.4721,31600.0
2006-02-10 12:00:00,40.09,40.89,40.09,40.69,48800.0,28.4721,29.0403,28.4721,28.8982,48800.0
2006-02-10 12:30:00,40.72,40.73,40.18,40.18,27800.0,28.9195,28.9267,28.536,28.536,27800.0
2006-02-10 13:00:00,40.13,40.24,39.92,39.93,22400.0,28.5005,28.5787,28.3514,28.3585,22400.0
2006-02-10 13:30:00,39.99,40.24,39.95,40.13,26800.0,28.4011,28.5787,28.3727,28.5005,26800.0
2006-02-10 14:00:00,40.15,40.35,40.05,40.13,29600.0,28.5147,28.6568,28.4437,28.5005,29600.0
2006-02-10 14:30:00,40.12,40.9,40.11,40.77,51800.0,28.4934,29.0474,28.4863,28.9551,51800.0
2006-02-10 15:00:00,40.77,41.1,40.74,40.77,62800.0,28.9551,29.1894,28.9338,28.9551,62800.0
2006-02-10 15:30:00,40.79,40.83,40.46,40.54,60600.0,28.9693,28.9977,28.7349,28.7917,60600.0
2006-02-13 09:30:00,40.32,40.34,39.88,40.05,53400.0,28.6355,28.6497,28.323,28.4437,53400.0
2006-02-13 10:00:00,40.05,40.33,39.93,39.94,38600.0,28.4437,28.6426,28.3585,28.3656,38600.0
2006-02-13 10:30:00,39.95,40.05,39.84,39.99,65000.0,28.3727,28.4437,28.2946,28.4011,65000.0
2006-02-13 11:00:00,40.05,40.05,39.71,39.75,70200.0,28.4437,28.4437,28.2022,28.2307,70200.0
2006-02-13 11:30:00,39.75,39.82,39.43,39.55,63000.0,28.2307,28.2804,28.0034,28.0886,63000.0
2006-02-13 12:00:00,39.54,39.58,39.44,39.47,36600.0,28.0815,28.1099,28.0105,28.0318,36600.0
2006-02-13 12:30:00,39.47,39.5,39.17,39.17,49600.0,28.0318,28.0531,27.8187,27.8187,49600.0
2006-02-13 13:00:00,39.16,39.18,38.82,38.93,73000.0,27.8116,27.8258,27.5702,27.6483,73000.0
2006-02-13 13:30:00,38.93,39.21,38.82,39.07,50000.0,27.6483,27.8471,27.5702,27.7477,50000.0
2006-02-13 14:00:00,39.07,39.19,39.05,39.05,21400.0,27.7477,27.8329,27.7335,27.7335,21400.0
2006-02-13 14:30:00,39.05,39.15,38.92,38.96,49200.0,27.7335,27.8045,27.6412,27.6696,49200.0
2006-02-13 15:00:00,38.94,39.02,38.77,38.84,69000.0,27.6554,27.7122,27.5346,27.5844,69000.0
2006-02-13 15:30:00,38.84,39.18,38.81,38.87,126400.0,27.5844,27.8258,27.5631,27.6057,126400.0
2006-02-14 09:30:00,39.02,39.27,39.01,39.01,112000.0,27.7122,27.8898,27.7051,27.7051,112000.0
2006-02-14 10:00:00,39.05,39.39,38.99,39.13,96600.0,27.7335,27.975,27.6909,27.7903,96600.0
2006-02-14 10:30:00,39.15,39.63,39.05,39.26,94200.0,27.8045,28.1454,27.7335,27.8827,94200.0
2006-02-14 11:00:00,39.26,39.82,39.06,39.74,70600.0,27.8827,28.2804,27.7406,28.2235,70600.0
2006-02-14 11:30:00,39.84,40.27,39.75,40.26,53200.0,28.2946,28.6,28.2307,28.5929,53200.0
2006-02-14 12:00:00,40.26,40.26,39.95,40.23,34600.0,28.5929,28.5929,28.3727,28.5715,34600.0
2006-02-14 12:30:00,40.24,40.6,40.18,40.45,63000.0,28.5787,28.8343,28.536,28.7278,63000.0
2006-02-14 13:00:00,40.45,40.59,40.29,40.45,36600.0,28.7278,28.8272,28.6142,28.7278,36600.0
2006-02-14 13:30:00,40.48,40.61,40.43,40.58,38600.0,28.7491,28.8414,28.7136,28.8201,38600.0
2006-02-14 14:00:00,40.57,40.64,40.38,40.54,26400.0,28.813,28.8627,28.6781,28.7917,26400.0
2006-02-14 14:30:00,40.52,40.56,40.41,40.45,36800.0,28.7775,28.8059,28.6994,28.7278,36800.0
2006-02-14 15:00:00,40.41,40.5,40.18,40.19,48600.0,28.6994,28.7633,28.536,28.5431,48600.0
2006-02-14 15:30:00,40.21,40.34,40.12,40.15,89400.0,28.5573,28.6497,28.4934,28.5147,89400.0
2006-02-15 09:30:00,40.1,40.1,39.8,40.05,76600.0,28.4792,28.4792,28.2662,28.4437,76600.0
2006-02-15 10:00:00,40.05,40.88,39.9,40.72,155400.0,28.4437,29.0332,28.3372,28.9195,155400.0
2006-02-15 10:30:00,40.72,40.76,40.45,40.51,133000.0,28.9195,28.948,28.7278,28.7704,133000.0
2006-02-15 11:00:00,40.51,40.57,40.27,40.31,60400.0,28.7704,28.813,28.6,28.6284,60400.0
2006-02-15 11:30:00,40.28,40.42,39.92,39.94,40800.0,28.6071,28.7065,28.3514,28.3656,40800.0
2006-02-15 12:00:00,39.97,39.99,39.72,39.79,88000.0,28.3869,28.4011,28.2093,28.2591,88000.0
2006-02-15 12:30:00,39.71,39.75,39.25,39.39,69400.0,28.2022,28.2307,27.8755,27.975,69400.0
2006-02-15 13:00:00,39.35,39.68,39.35,39.63,27000.0,27.9466,28.1809,27.9466,28.1454,27000.0
2006-02-15 13:30:00,39.62,39.73,39.57,39.7,22600.0,28.1383,28.2164,28.1028,28.1951,22600.0
2006-02-15 14:00:00,39.71,39.84,39.61,39.84,47400.0,28.2022,28.2946,28.1312,28.2946,47400.0
2006-02-15 14:30:00,39.85,39.98,39.73,39.92,54200.0,28.3017,28.394,28.2164,28.3514,54200.0
2006-02-15 15:00:00,39.96,39.96,39.62,39.85,31600.0,28.3798,28.3798,28.1383,28.3017,31600.0
2006-02-15 15:30:00,39.83,40.01,39.83,39.99,43200.0,28.2875,28.4153,28.2875,28.4011,43200.0
2006-02-16 09:30:00,39.99,40.1,39.67,39.75,113200.0,28.4011,28.4792,28.1738,28.2307,113200.0
2006-02-16 10:00:00,39.75,39.95,39.59,39.9,21000.0,28.2307,28.3727,28.117,28.3372,21000.0
2006-02-16 10:30:00,39.9,40.0,39.72,39.99,40000.0,28.3372,28.4082,28.2093,28.4011,40000.0
2006-02-16 11:00:00,40.0,40.0,39.94,39.98,38200.0,28.4082,28.4082,28.3656,28.394,38200.0
2006-02-16 11:30:00,40.0,40.08,39.94,40.05,61600.0,28.4082,28.465,28.3656,28.4437,61600.0
2006-02-16 12:00:00,40.05,40.13,40.01,40.11,58400.0,28.4437,28.5005,28.4153,28.4863,58400.0
2006-02-16 12:30:00,40.1,40.15,40.09,40.13,30000.0,28.4792,28.5147,28.4721,28.5005,30000.0
2006-02-16 13:00:00,40.15,40.22,40.13,40.17,34800.0,28.5147,28.5644,28.5005,28.5289,34800.0
2006-02-16 13:30:00,40.13,40.13,39.95,40.05,32000.0,28.5005,28.5005,28.3727,28.4437,32000.0
2006-02-16 14:00:00,40.05,40.1,40.0,40.05,20000.0,28.4437,28.4792,28.4082,28.4437,20000.0
2006-02-16 14:30:00,40.04,40.15,40.04,40.15,25400.0,28.4366,28.5147,28.4366,28.5147,25400.0
2006-02-16 15:00:00,40.15,40.2,40.03,40.11,58000.0,28.5147,28.5502,28.4295,28.4863,58000.0
2006-02-16 15:30:00,40.11,40.38,40.11,40.21,51000.0,28.4863,28.6781,28.4863,28.5573,51000.0
2006-02-17 09:30:00,40.26,40.32,40.01,40.14,78400.0,28.5929,28.6355,28.4153,28.5076,78400.0
2006-02-17 10:00:00,40.15,40.21,40.0,40.2,19800.0,28.5147,28.5573,28.4082,28.5502,19800.0
2006-02-17 10:30:00,40.23,40.24,40.01,40.09,13400.0,28.5715,28.5787,28.4153,28.4721,13400.0
2006-02-17 11:00:00,40.02,40.06,39.76,40.06,46600.0,28.4224,28.4508,28.2378,28.4508,46600.0
2006-02-17 11:30:00,40.08,40.21,39.95,40.12,29200.0,28.465,28.5573,28.3727,28.4934,29200.0
2006-02-17 12:00:00,40.12,40.43,40.12,40.32,31600.0,28.4934,28.7136,28.4934,28.6355,31600.0
2006-02-17 12:30:00,40.32,40.35,40.18,40.24,16400.0,28.6355,28.6568,28.536,28.5787,16400.0
2006-02-17 13:00:00,40.23,40.24,40.06,40.1,13000.0,28.5715,28.5787,28.4508,28.4792,13000.0
2006-02-17 13:30:00,40.08,40.29,40.06,40.27,21000.0,28.465,28.6142,28.4508,28.6,21000.0
2006-02-17 14:00:00,40.3,40.3,40.13,40.22,7800.0,28.6213,28.6213,28.5005,28.5644,7800.0
2006-02-17 14:30:00,40.21,40.27,40.13,40.14,16600.0,28.5573,28.6,28.5005,28.5076,16600.0
2006-02-17 15:00:00,40.15,40.18,39.88,40.16,45800.0,28.5147,28.536,28.323,28.5218,45800.0
2006-02-17 15:30:00,40.16,40.18,40.01,40.04,53200.0,28.5218,28.536,28.4153,28.4366,53200.0
2006-02-21 09:30:00,40.02,40.83,40.02,40.38,98000.0,28.4224,28.9977,28.4224,28.6781,98000.0
2006-02-21 10:00:00,40.38,40.49,39.92,40.02,86400.0,28.6781,28.7562,28.3514,28.4224,86400.0
2006-02-21 10:30:00,40.05,40.27,40.05,40.19,39600.0,28.4437,28.6,28.4437,28.5431,39600.0
2006-02-21 11:00:00,40.21,40.4,40.21,40.3,23800.0,28.5573,28.6923,28.5573,28.6213,23800.0
2006-02-21 11:30:00,40.3,40.35,40.25,40.27,32000.0,28.6213,28.6568,28.5858,28.6,32000.0
2006-02-21 12:00:00,40.27,40.35,40.2,40.23,21600.0,28.6,28.6568,28.5502,28.5715,21600.0
2006-02-21 12:30:00,40.19,40.32,40.17,40.21,35200.0,28.5431,28.6355,28.5289,28.5573,35200.0
2006-02-21 13:00:00,40.23,40.34,40.2,40.31,30800.0,28.5715,28.6497,28.5502,28.6284,30800.0
2006-02-21 13:30:00,40.34,40.44,40.24,40.24,51800.0,28.6497,28.7207,28.5787,28.5787,51800.0
2006-02-21 14:00:00,40.24,40.38,40.21,40.3,26200.0,28.5787,28.6781,28.5573,28.6213,26200.0
2006-02-21 14:30:00,40.3,40.4,40.24,40.4,20000.0,28.6213,28.6923,28.5787,28.6923,20000.0
2006-02-21 15:00:00,40.4,40.65,40.35,40.63,49200.0,28.6923,28.8698,28.6568,28.8556,49200.0
2006-02-21 15:30:00,40.62,40.63,40.51,40.54,40800.0,28.8485,28.8556,28.7704,28.7917,40800.0
2006-02-22 09:30:00,40.55,40.8,40.05,40.07,53600.0,28.7988,28.9764,28.4437,28.4579,53600.0
2006-02-22 10:00:00,40.09,40.48,39.95,40.35,39000.0,28.4721,28.7491,28.3727,28.6568,39000.0
2006-02-22 10:30:00,40.34,40.57,40.24,40.57,26800.0,28.6497,28.813,28.5787,28.813,26800.0
2006-02-22 11:00:00,40.63,41.46,40.63,41.4,49200.0,28.8556,29.4451,28.8556,29.4025,49200.0
2006-02-22 11:30:00,41.39,41.53,41.27,41.49,44200.0,29.3954,29.4948,29.3102,29.4664,44200.0
2006-02-22 12:00:00,41.45,41.5,41.32,41.34,21400.0,29.438,29.4735,29.3457,29.3599,21400.0
2006-02-22 12:30:00,41.33,41.33,41.11,41.2,34000.0,29.3528,29.3528,29.1965,29.2604,34000.0
2006-02-22 13:00:00,41.23,41.35,41.21,41.35,12800.0,29.2818,29.367,29.2676,29.367,12800.0
2006-02-22 13:30:00,41.33,41.4,41.29,41.32,29200.0,29.3528,29.4025,29.3244,29.3457,29200.0
2006-02-22 14:00:00,41.37,41.63,41.31,41.54,132000.0,29.3812,29.5658,29.3386,29.5019,132000.0
2006-02-22 14:30:00,41.54,41.54,41.43,41.5,17600.0,29.5019,29.5019,29.4238,29.4735,17600.0
2006-02-22 15:00:00,41.47,41.56,41.38,41.42,38800.0,29.4522,29.5161,29.3883,29.4167,38800.0
2006-02-22 15:30:00,41.44,41.76,41.44,41.67,112600.0,29.4309,29.6582,29.4309,29.5942,112600.0
2006-02-23 09:30:00,42.08,42.21,41.23,41.35,120600.0,29.8854,29.9778,29.2818,29.367,120600.0
2006-02-23 10:00:00,41.32,41.65,41.11,41.64,71200.0,29.3457,29.58,29.1965,29.5729,71200.0
2006-02-23 10:30:00,41.59,42.15,41.54,42.05,60000.0,29.5374,29.9351,29.5019,29.8641,60000.0
2006-02-23 11:00:00,42.02,42.07,41.73,41.9,34800.0,29.8428,29.8783,29.6369,29.7576,34800.0
2006-02-23 11:30:00,41.99,42.13,41.8,41.87,28000.0,29.8215,29.9209,29.6866,29.7363,28000.0
2006-02-23 12:00:00,41.85,41.85,41.49,41.51,49400.0,29.7221,29.7221,29.4664,29.4806,49400.0
2006-02-23 12:30:00,41.51,41.75,41.43,41.72,32200.0,29.4806,29.6511,29.4238,29.6298,32200.0
2006-02-23 13:00:00,41.73,41.87,41.69,41.7,20000.0,29.6369,29.7363,29.6084,29.6156,20000.0
2006-02-23 13:30:00,41.76,41.81,41.68,41.72,21000.0,29.6582,29.6937,29.6013,29.6298,21000.0
2006-02-23 14:00:00,41.71,41.76,41.63,41.72,30200.0,29.6227,29.6582,29.5658,29.6298,30200.0
2006-02-23 14:30:00,41.72,42.04,41.72,42.03,67200.0,29.6298,29.857,29.6298,29.8499,67200.0
2006-02-23 15:00:00,42.03,42.21,41.98,42.15,138200.0,29.8499,29.9778,29.8144,29.9351,138200.0
2006-02-23 15:30:00,42.13,42.15,41.91,42.07,128400.0,29.9209,29.9351,29.7647,29.8783,128400.0
2006-02-24 09:30:00,42.09,42.44,41.9,42.28,55800.0,29.8925,30.1411,29.7576,30.0275,55800.0
2006-02-24 10:00:00,42.28,42.38,41.83,42.01,65400.0,30.0275,30.0985,29.7079,29.8357,65400.0
2006-02-24 10:30:00,42.01,42.01,41.66,41.82,32800.0,29.8357,29.8357,29.5871,29.7008,32800.0
2006-02-24 11:00:00,41.85,42.21,41.85,42.18,34200.0,29.7221,29.9778,29.7221,29.9564,34200.0
2006-02-24 11:30:00,42.19,42.21,42.13,42.17,12800.0,29.9636,29.9778,29.9209,29.9493,12800.0
2006-02-24 12:00:00,42.15,42.32,42.15,42.24,16600.0,29.9351,30.0559,29.9351,29.9991,16600.0
2006-02-24 12:30:00,42.24,42.34,42.23,42.33,19000.0,29.9991,30.0701,29.992,30.063,19000.0
2006-02-24 13:00:00,42.33,42.38,42.27,42.35,23800.0,30.063,30.0985,30.0204,30.0772,23800.0
2006-02-24 13:30:00,42.35,42.36,42.31,42.36,27800.0,30.0772,30.0843,30.0488,30.0843,27800.0
2006-02-24 14:00:00,42.36,42.85,42.36,42.84,80000.0,30.0843,30.4323,30.0843,30.4252,80000.0
2006-02-24 14:30:00,42.84,43.04,42.74,43.02,82400.0,30.4252,30.5672,30.3542,30.553,82400.0
2006-02-24 15:00:00,43.02,43.08,42.98,43.03,110000.0,30.553,30.5956,30.5246,30.5601,110000.0
2006-02-24 15:30:00,43.03,43.24,42.99,43.16,167400.0,30.5601,30.7093,30.5317,30.6524,167400.0
2006-02-27 09:30:00,43.24,43.63,43.23,43.38,107800.0,30.7093,30.9862,30.7022,30.8087,107800.0
2006-02-27 10:00:00,43.33,43.5,43.01,43.08,70800.0,30.7732,30.8939,30.5459,30.5956,70800.0
2006-02-27 10:30:00,43.13,43.25,42.42,42.52,68400.0,30.6311,30.7164,30.1269,30.1979,68400.0
2006-02-27 11:00:00,42.55,43.31,42.55,43.31,53000.0,30.2192,30.759,30.2192,30.759,53000.0
2006-02-27 11:30:00,43.24,43.31,42.96,42.97,26600.0,30.7093,30.759,30.5104,30.5175,26600.0
2006-02-27 12:00:00,42.97,42.99,42.59,42.66,35400.0,30.5175,30.5317,30.2476,30.2973,35400.0
2006-02-27 12:30:00,42.63,42.63,42.48,42.48,27800.0,30.276,30.276,30.1695,30.1695,27800.0
2006-02-27 13:00:00,42.48,42.74,42.48,42.73,18000.0,30.1695,30.3542,30.1695,30.3471,18000.0
2006-02-27 13:30:00,42.69,42.84,42.69,42.7,13600.0,30.3187,30.4252,30.3187,30.3258,13600.0
2006-02-27 14:00:00,42.74,42.83,42.59,42.72,18000.0,30.3542,30.4181,30.2476,30.34,18000.0
2006-02-27 14:30:00,42.72,42.91,42.68,42.91,20800.0,30.34,30.4749,30.3116,30.4749,20800.0
2006-02-27 15:00:00,42.91,43.07,42.87,42.91,39200.0,30.4749,30.5885,30.4465,30.4749,39200.0
2006-02-27 15:30:00,42.92,42.92,42.5,42.58,80400.0,30.482,30.482,30.1837,30.2405,80400.0
2006-02-28 09:30:00,42.48,42.59,41.88,41.88,79000.0,30.1695,30.2476,29.7434,29.7434,79000.0
2006-02-28 10:00:00,41.88,41.97,41.5,41.5,93800.0,29.7434,29.8073,29.4735,29.4735,93800.0
2006-02-28 10:30:00,41.5,41.67,41.4,41.59,47800.0,29.4735,29.5942,29.4025,29.5374,47800.0
2006-02-28 11:00:00,41.56,41.67,41.4,41.65,33000.0,29.5161,29.5942,29.4025,29.58,33000.0
2006-02-28 11:30:00,41.66,42.24,41.65,42.13,41000.0,29.5871,29.9991,29.58,29.9209,41000.0
2006-02-28 12:00:00,42.11,42.11,41.63,41.63,30200.0,29.9067,29.9067,29.5658,29.5658,30200.0
2006-02-28 12:30:00,41.63,41.92,41.52,41.87,27200.0,29.5658,29.7718,29.4877,29.7363,27200.0
2006-02-28 13:00:00,41.94,42.16,41.88,42.15,11200.0,29.786,29.9422,29.7434,29.9351,11200.0
2006-02-28 13:30:00,42.16,42.28,41.94,41.94,15400.0,29.9422,30.0275,29.786,29.786,15400.0
2006-02-28 14:00:00,41.9,41.91,41.73,41.82,14800.0,29.7576,29.7647,29.6369,29.7008,14800.0
2006-02-28 14:30:00,41.82,41.89,41.63,41.65,21000.0,29.7008,29.7505,29.5658,29.58,21000.0
2006-02-28 15:00:00,41.69,42.05,41.69,42.01,29000.0,29.6084,29.8641,29.6084,29.8357,29000.0
2006-02-28 15:30:00,42.05,42.11,41.79,41.83,59400.0,29.8641,29.9067,29.6795,29.7079,59400.0
2006-03-01 09:30:00,41.92,42.65,41.92,42.38,46000.0,29.7718,30.2902,29.7718,30.0985,46000.0
2006-03-01 10:00:00,42.34,42.35,42.17,42.27,28600.0,30.0701,30.0772,29.9493,30.0204,28600.0
2006-03-01 10:30:00,42.32,42.68,42.22,42.58,40400.0,30.0559,30.3116,29.9849,30.2405,40400.0
2006-03-01 11:00:00,42.59,43.18,42.59,43.13,42800.0,30.2476,30.6667,30.2476,30.6311,42800.0
2006-03-01 11:30:00,43.13,43.26,43.09,43.12,26000.0,30.6311,30.7235,30.6027,30.624,26000.0
2006-03-01 12:00:00,43.13,43.22,42.77,42.8,31400.0,30.6311,30.6951,30.3755,30.3968,31400.0
2006-03-01 12:30:00,42.82,43.04,42.77,42.99,18800.0,30.411,30.5672,30.3755,30.5317,18800.0
2006-03-01 13:00:00,42.94,43.0,42.8,42.93,11000.0,30.4962,30.5388,30.3968,30.4891,11000.0
2006-03-01 13:30:00,42.92,42.98,42.84,42.9,13800.0,30.482,30.5246,30.4252,30.4678,13800.0
2006-03-01 14:00:00,42.92,42.92,42.72,42.79,19600.0,30.482,30.482,30.34,30.3897,19600.0
2006-03-01 14:30:00,42.77,42.83,42.59,42.71,28800.0,30.3755,30.4181,30.2476,30.3329,28800.0
2006-03-01 15:00:00,42.72,43.15,42.71,42.88,42000.0,30.34,30.6453,30.3329,30.4536,42000.0
2006-03-01 15:30:00,42.89,43.04,42.72,42.87,49800.0,30.4607,30.5672,30.34,30.4465,49800.0
2006-03-02 09:30:00,42.8,42.8,42.21,42.21,28000.0,30.3968,30.3968,29.9778,29.9778,28000.0
2006-03-02 10:00:00,42.12,42.59,42.05,42.54,34400.0,29.9138,30.2476,29.8641,30.2121,34400.0
2006-03-02 10:30:00,42.58,43.25,42.58,43.2,55400.0,30.2405,30.7164,30.2405,30.6809,55400.0
2006-03-02 11:00:00,43.2,43.35,43.1,43.18,34800.0,30.6809,30.7874,30.6098,30.6667,34800.0
2006-03-02 11:30:00,43.2,43.22,42.62,42.81,53000.0,30.6809,30.6951,30.2689,30.4039,53000.0
2006-03-02 12:00:00,42.83,42.99,42.53,42.53,31600.0,30.4181,30.5317,30.205,30.205,31600.0
2006-03-02 12:30:00,42.5,42.63,42.27,42.48,33600.0,30.1837,30.276,30.0204,30.1695,33600.0
2006-03-02 13:00:00,42.53,43.02,42.5,42.89,29400.0,30.205,30.553,30.1837,30.4607,29400.0
2006-03-02 13:30:00,42.89,43.13,42.88,43.13,15200.0,30.4607,30.6311,30.4536,30.6311,15200.0
2006-03-02 14:00:00,43.15,43.27,42.97,43.17,31800.0,30.6453,30.7306,30.5175,30.6596,31800.0
2006-03-02 14:30:00,43.17,43.44,43.17,43.41,41600.0,30.6596,30.8513,30.6596,30.83,41600.0
2006-03-02 15:00:00,43.44,43.49,43.4,43.41,35800.0,30.8513,30.8868,30.8229,30.83,35800.0
2006-03-02 15:30:00,43.41,43.69,43.25,43.68,97200.0,30.83,31.0289,30.7164,31.0218,97200.0
2006-03-03 09:30:00,44.02,44.43,43.61,44.42,107600.0,31.2632,31.5544,30.972,31.5473,107600.0
2006-03-03 10:00:00,44.43,44.71,44.22,44.51,91800.0,31.5544,31.7533,31.4053,31.6112,91800.0
2006-03-03 10:30:00,44.51,44.67,43.51,43.77,75800.0,31.6112,31.7249,30.901,31.0857,75800.0
2006-03-03 11:00:00,43.74,43.85,43.43,43.84,104600.0,31.0644,31.1425,30.8442,31.1354,104600.0
2006-03-03 11:30:00,43.72,44.26,43.63,44.19,60400.0,31.0502,31.4337,30.9862,31.384,60400.0
2006-03-03 12:00:00,44.19,44.34,43.92,44.15,34600.0,31.384,31.4905,31.1922,31.3556,34600.0
2006-03-03 12:30:00,44.13,44.26,43.92,44.26,31800.0,31.3413,31.4337,31.1922,31.4337,31800.0
2006-03-03 13:00:00,44.25,44.38,44.05,44.38,32800.0,31.4266,31.5189,31.2845,31.5189,32800.0
2006-03-03 13:30:00,44.4,44.67,44.4,44.45,42200.0,31.5331,31.7249,31.5331,31.5686,42200.0
2006-03-03 14:00:00,44.44,44.54,44.35,44.43,29000.0,31.5615,31.6325,31.4976,31.5544,29000.0
2006-03-03 14:30:00,44.34,44.62,44.33,44.48,37400.0,31.4905,31.6893,31.4834,31.5899,37400.0
2006-03-03 15:00:00,44.47,44.47,43.9,44.14,62200.0,31.5828,31.5828,31.178,31.3485,62200.0
2006-03-03 15:30:00,44.15,44.17,43.81,44.04,69400.0,31.3556,31.3698,31.1141,31.2774,69400.0
2006-03-06 09:30:00,43.1,44.63,43.1,43.92,52400.0,30.6098,31.6965,30.6098,31.1922,52400.0
2006-03-06 10:00:00,43.92,44.35,43.92,44.1,40400.0,31.1922,31.4976,31.1922,31.32,40400.0
2006-03-06 10:30:00,44.17,44.29,43.81,43.95,43000.0,31.3698,31.455,31.1141,31.2135,43000.0
2006-03-06 11:00:00,43.97,44.21,43.97,44.03,23600.0,31.2277,31.3982,31.2277,31.2703,23600.0
2006-03-06 11:30:00,44.1,44.22,43.85,43.99,24800.0,31.32,31.4053,31.1425,31.2419,24800.0
2006-03-06 12:00:00,44.0,44.03,43.52,43.54,33600.0,31.249,31.2703,30.9081,30.9223,33600.0
2006-03-06 12:30:00,43.56,43.63,42.68,42.81,96600.0,30.9365,30.9862,30.3116,30.4039,96600.0
2006-03-06 13:00:00,42.79,43.22,42.79,43.09,63400.0,30.3897,30.6951,30.3897,30.6027,63400.0
2006-03-06 13:30:00,43.08,43.08,42.76,42.98,81000.0,30.5956,30.5956,30.3684,30.5246,81000.0
2006-03-06 14:00:00,42.99,42.99,42.81,42.97,27200.0,30.5317,30.5317,30.4039,30.5175,27200.0
2006-03-06 14:30:00,43.02,43.19,42.93,43.16,36000.0,30.553,30.6738,30.4891,30.6524,36000.0
2006-03-06 15:00:00,43.14,43.64,43.13,43.55,73800.0,30.6382,30.9933,30.6311,30.9294,73800.0
2006-03-06 15:30:00,43.59,43.68,43.5,43.59,49200.0,30.9578,31.0218,30.8939,30.9578,49200.0
2006-03-07 09:30:00,43.1,43.1,42.25,42.49,100200.0,30.6098,30.6098,30.0062,30.1766,100200.0
2006-03-07 10:00:00,42.53,42.99,42.47,42.98,85800.0,30.205,30.5317,30.1624,30.5246,85800.0
2006-03-07 10:30:00,42.98,43.0,42.45,42.45,66200.0,30.5246,30.5388,30.1482,30.1482,66200.0
2006-03-07 11:00:00,42.44,42.82,42.38,42.76,50600.0,30.1411,30.411,30.0985,30.3684,50600.0
2006-03-07 11:30:00,42.79,42.8,42.43,42.56,41400.0,30.3897,30.3968,30.134,30.2263,41400.0
2006-03-07 12:00:00,42.57,42.62,42.46,42.6,42800.0,30.2334,30.2689,30.1553,30.2547,42800.0
2006-03-07 12:30:00,42.57,42.68,42.39,42.42,63400.0,30.2334,30.3116,30.1056,30.1269,63400.0
2006-03-07 13:00:00,42.4,42.43,42.12,42.27,89400.0,30.1127,30.134,29.9138,30.0204,89400.0
2006-03-07 13:30:00,42.27,42.53,42.24,42.5,45600.0,30.0204,30.205,29.9991,30.1837,45600.0
2006-03-07 14:00:00,42.5,42.59,42.4,42.54,49600.0,30.1837,30.2476,30.1127,30.2121,49600.0
2006-03-07 14:30:00,42.51,42.8,42.42,42.77,59200.0,30.1908,30.3968,30.1269,30.3755,59200.0
2006-03-07 15:00:00,42.75,43.0,42.66,42.79,134400.0,30.3613,30.5388,30.2973,30.3897,134400.0
2006-03-07 15:30:00,42.77,42.79,42.58,42.72,56600.0,30.3755,30.3897,30.2405,30.34,56600.0
2006-03-08 09:30:00,42.16,42.16,41.35,41.85,91200.0,29.9422,29.9422,29.367,29.7221,91200.0
2006-03-08 10:00:00,41.95,42.56,41.9,42.39,77200.0,29.7931,30.2263,29.7576,30.1056,77200.0
2006-03-08 10:30:00,42.39,42.6,42.13,42.33,64600.0,30.1056,30.2547,29.9209,30.063,64600.0
2006-03-08 11:00:00,42.33,42.38,42.1,42.19,45800.0,30.063,30.0985,29.8996,29.9636,45800.0
2006-03-08 11:30:00,42.13,42.13,41.79,41.92,46200.0,29.9209,29.9209,29.6795,29.7718,46200.0
2006-03-08 12:00:00,41.97,41.97,41.77,41.8,58400.0,29.8073,29.8073,29.6653,29.6866,58400.0
2006-03-08 12:30:00,41.79,41.97,41.63,41.92,143600.0,29.6795,29.8073,29.5658,29.7718,143600.0
2006-03-08 13:00:00,41.93,41.99,41.88,41.94,48200.0,29.7789,29.8215,29.7434,29.786,48200.0
2006-03-08 13:30:00,41.93,41.93,41.79,41.84,32400.0,29.7789,29.7789,29.6795,29.715,32400.0
2006-03-08 14:00:00,41.82,42.18,41.74,42.09,42600.0,29.7008,29.9564,29.644,29.8925,42600.0
2006-03-08 14:30:00,42.12,42.52,42.12,42.4,96600.0,29.9138,30.1979,29.9138,30.1127,96600.0
2006-03-08 15:00:00,42.4,42.62,42.32,42.43,71400.0,30.1127,30.2689,30.0559,30.134,71400.0
2006-03-08 15:30:00,42.46,42.51,42.2,42.2,113800.0,30.1553,30.1908,29.9707,29.9707,113800.0
2006-03-09 09:30:00,42.55,42.88,42.46,42.72,58200.0,30.2192,30.4536,30.1553,30.34,58200.0
2006-03-09 10:00:00,42.73,42.9,42.28,42.45,41200.0,30.3471,30.4678,30.0275,30.1482,41200.0
2006-03-09 10:30:00,42.45,42.66,42.02,42.02,55800.0,30.1482,30.2973,29.8428,29.8428,55800.0
2006-03-09 11:00:00,42.02,42.18,41.99,42.02,33000.0,29.8428,29.9564,29.8215,29.8428,33000.0
2006-03-09 11:30:00,42.05,42.15,41.9,41.9,36800.0,29.8641,29.9351,29.7576,29.7576,36800.0
2006-03-09 12:00:00,41.89,41.92,41.51,41.85,41400.0,29.7505,29.7718,29.4806,29.7221,41400.0
2006-03-09 12:30:00,41.9,41.94,41.47,41.52,37600.0,29.7576,29.786,29.4522,29.4877,37600.0
2006-03-09 13:00:00,41.63,41.63,41.45,41.49,31200.0,29.5658,29.5658,29.438,29.4664,31200.0
2006-03-09 13:30:00,41.55,41.85,41.55,41.77,27400.0,29.509,29.7221,29.509,29.6653,27400.0
2006-03-09 14:00:00,41.83,42.11,41.83,41.88,26400.0,29.7079,29.9067,29.7079,29.7434,26400.0
2006-03-09 14:30:00,41.89,42.04,41.68,41.71,29600.0,29.7505,29.857,29.6013,29.6227,29600.0
2006-03-09 15:00:00,41.7,41.76,41.4,41.51,32200.0,29.6156,29.6582,29.4025,29.4806,32200.0
2006-03-09 15:30:00,41.52,41.97,41.51,41.95,147800.0,29.4877,29.8073,29.4806,29.7931,147800.0
2006-03-10 09:30:00,42.5,42.55,41.9,42.32,53600.0,30.1837,30.2192,29.7576,30.0559,53600.0
2006-03-10 10:00:00,42.37,42.85,42.19,42.72,55000.0,30.0914,30.4323,29.9636,30.34,55000.0
2006-03-10 10:30:00,42.74,43.46,42.74,43.4,44400.0,30.3542,30.8655,30.3542,30.8229,44400.0
2006-03-10 11:00:00,43.38,43.38,42.95,43.1,25600.0,30.8087,30.8087,30.5033,30.6098,25600.0
2006-03-10 11:30:00,43.09,43.23,42.94,43.18,29200.0,30.6027,30.7022,30.4962,30.6667,29200.0
2006-03-10 12:00:00,43.16,43.46,42.83,42.95,29800.0,30.6524,30.8655,30.4181,30.5033,29800.0
2006-03-10 12:30:00,42.99,43.39,42.99,43.1,23200.0,30.5317,30.8158,30.5317,30.6098,23200.0
2006-03-10 13:00:00,43.13,43.31,43.13,43.29,31600.0,30.6311,30.759,30.6311,30.7448,31600.0
2006-03-10 13:30:00,43.26,43.43,43.1,43.4,40400.0,30.7235,30.8442,30.6098,30.8229,40400.0
2006-03-10 14:00:00,43.38,43.67,43.38,43.49,43800.0,30.8087,31.0147,30.8087,30.8868,43800.0
2006-03-10 14:30:00,43.49,43.49,43.08,43.23,41600.0,30.8868,30.8868,30.5956,30.7022,41600.0
2006-03-10 15:00:00,43.16,43.46,42.95,43.45,34600.0,30.6524,30.8655,30.5033,30.8584,34600.0
2006-03-10 15:30:00,43.48,43.6,43.18,43.53,88800.0,30.8797,30.9649,30.6667,30.9152,88800.0
2006-03-13 09:30:00,43.58,43.74,42.91,43.0,61000.0,30.9507,31.0644,30.4749,30.5388,61000.0
2006-03-13 10:00:00,43.0,44.05,43.0,43.52,94400.0,30.5388,31.2845,30.5388,30.9081,94400.0
2006-03-13 10:30:00,43.47,43.77,43.47,43.58,28200.0,30.8726,31.0857,30.8726,30.9507,28200.0
2006-03-13 11:00:00,43.55,43.61,43.42,43.61,22600.0,30.9294,30.972,30.8371,30.972,22600.0
2006-03-13 11:30:00,43.58,43.62,43.46,43.58,65200.0,30.9507,30.9791,30.8655,30.9507,65200.0
2006-03-13 12:00:00,43.58,43.67,43.48,43.67,9600.0,30.9507,31.0147,30.8797,31.0147,9600.0
2006-03-13 12:30:00,43.65,43.72,43.55,43.62,8600.0,31.0005,31.0502,30.9294,30.9791,8600.0
2006-03-13 13:00:00,43.68,43.72,43.48,43.63,30000.0,31.0218,31.0502,30.8797,30.9862,30000.0
2006-03-13 13:30:00,43.63,43.74,43.55,43.6,9200.0,30.9862,31.0644,30.9294,30.9649,9200.0
2006-03-13 14:00:00,43.65,43.73,43.5,43.62,18600.0,31.0005,31.0573,30.8939,30.9791,18600.0
2006-03-13 14:30:00,43.63,43.78,43.4,43.54,31200.0,30.9862,31.0928,30.8229,30.9223,31200.0
2006-03-13 15:00:00,43.63,43.7,43.52,43.59,22000.0,30.9862,31.036,30.9081,30.9578,22000.0
2006-03-13 15:30:00,43.63,43.74,43.58,43.72,31000.0,30.9862,31.0644,30.9507,31.0502,31000.0
2006-03-14 09:30:00,43.83,44.4,43.4,44.16,65400.0,31.1283,31.5331,30.8229,31.3627,65400.0
2006-03-14 10:00:00,44.15,44.65,44.15,44.51,71000.0,31.3556,31.7107,31.3556,31.6112,71000.0
2006-03-14 10:30:00,44.51,44.69,44.07,44.4,60200.0,31.6112,31.7391,31.2987,31.5331,60200.0
2006-03-14 11:00:00,44.4,45.1,44.4,44.97,78800.0,31.5331,32.0302,31.5331,31.9379,78800.0
2006-03-14 11:30:00,44.97,45.4,44.96,45.25,66400.0,31.9379,32.2433,31.9308,32.1368,66400.0
2006-03-14 12:00:00,45.28,45.29,45.1,45.22,34000.0,32.1581,32.1652,32.0302,32.1155,34000.0
2006-03-14 12:30:00,45.21,45.21,44.94,45.03,36600.0,32.1084,32.1084,31.9166,31.9805,36600.0
2006-03-14 13:00:00,45.01,45.19,44.94,44.98,55600.0,31.9663,32.0942,31.9166,31.945,55600.0
2006-03-14 13:30:00,44.98,45.05,44.81,44.94,25800.0,31.945,31.9947,31.8243,31.9166,25800.0
2006-03-14 14:00:00,44.95,45.09,44.83,45.03,22200.0,31.9237,32.0231,31.8385,31.9805,22200.0
2006-03-14 14:30:00,45.07,45.1,44.86,44.87,39000.0,32.0089,32.0302,31.8598,31.8669,39000.0
2006-03-14 15:00:00,44.87,45.05,44.87,45.0,38400.0,31.8669,31.9947,31.8669,31.9592,38400.0
2006-03-14 15:30:00,45.05,45.2,45.0,45.13,101800.0,31.9947,32.1013,31.9592,32.0516,101800.0
2006-03-15 09:30:00,45.1,45.6,44.75,44.98,79200.0,32.0302,32.3854,31.7817,31.945,79200.0
2006-03-15 10:00:00,44.97,45.02,44.72,44.82,23800.0,31.9379,31.9734,31.7604,31.8314,23800.0
2006-03-15 10:30:00,44.81,45.32,44.81,45.02,54600.0,31.8243,32.1865,31.8243,31.9734,54600.0
2006-03-15 11:00:00,45.02,45.25,44.91,44.98,23400.0,31.9734,32.1368,31.8953,31.945,23400.0
2006-03-15 11:30:00,44.91,45.05,44.74,44.98,25000.0,31.8953,31.9947,31.7746,31.945,25000.0
2006-03-15 12:00:00,45.02,45.49,45.02,45.4,24400.0,31.9734,32.3072,31.9734,32.2433,24400.0
2006-03-15 12:30:00,45.4,45.45,45.18,45.18,16800.0,32.2433,32.2788,32.0871,32.0871,16800.0
2006-03-15 13:00:00,45.17,45.17,44.93,45.02,31400.0,32.08,32.08,31.9095,31.9734,31400.0
2006-03-15 13:30:00,45.01,45.64,44.99,45.52,43400.0,31.9663,32.4138,31.9521,32.3285,43400.0
2006-03-15 14:00:00,45.52,45.79,45.4,45.63,50200.0,32.3285,32.5203,32.2433,32.4067,50200.0
2006-03-15 14:30:00,45.67,45.79,45.44,45.48,40800.0,32.4351,32.5203,32.2717,32.3001,40800.0
2006-03-15 15:00:00,45.45,45.71,45.17,45.71,45600.0,32.2788,32.4635,32.08,32.4635,45600.0
2006-03-15 15:30:00,45.67,45.98,45.6,45.89,66800.0,32.4351,32.6552,32.3854,32.5913,66800.0
2006-03-16 09:30:00,45.68,46.6,45.5,46.17,66800.0,32.4422,33.0956,32.3143,32.7902,66800.0
2006-03-16 10:00:00,46.12,46.38,46.11,46.25,54400.0,32.7547,32.9393,32.7476,32.847,54400.0
2006-03-16 10:30:00,46.25,46.47,45.93,46.05,39600.0,32.847,33.0032,32.6197,32.7049,39600.0
2006-03-16 11:00:00,46.04,46.13,45.93,45.98,58000.0,32.6978,32.7618,32.6197,32.6552,58000.0
2006-03-16 11:30:00,46.02,46.08,45.93,45.93,19800.0,32.6836,32.7262,32.6197,32.6197,19800.0
2006-03-16 12:00:00,45.93,46.14,45.93,46.1,31400.0,32.6197,32.7689,32.6197,32.7405,31400.0
2006-03-16 12:30:00,46.13,46.33,46.1,46.1,27000.0,32.7618,32.9038,32.7405,32.7405,27000.0
2006-03-16 13:00:00,46.13,46.15,45.95,46.02,34600.0,32.7618,32.776,32.6339,32.6836,34600.0
2006-03-16 13:30:00,46.01,46.05,45.75,45.82,75400.0,32.6765,32.7049,32.4919,32.5416,75400.0
2006-03-16 14:00:00,45.82,46.05,45.73,45.85,34200.0,32.5416,32.7049,32.4777,32.5629,34200.0
2006-03-16 14:30:00,45.9,45.93,45.56,45.6,51200.0,32.5984,32.6197,32.3569,32.3854,51200.0
2006-03-16 15:00:00,45.6,45.64,45.5,45.52,47200.0,32.3854,32.4138,32.3143,32.3285,47200.0
2006-03-16 15:30:00,45.54,45.61,45.33,45.54,34800.0,32.3427,32.3925,32.1936,32.3427,34800.0
2006-03-17 09:30:00,45.74,45.95,45.35,45.88,229000.0,32.4848,32.6339,32.2078,32.5842,229000.0
2006-03-17 10:00:00,45.9,45.94,45.58,45.74,47600.0,32.5984,32.6268,32.3711,32.4848,47600.0
2006-03-17 10:30:00,45.71,46.26,45.68,46.11,66400.0,32.4635,32.8541,32.4422,32.7476,66400.0
2006-03-17 11:00:00,46.12,46.47,46.06,46.4,34200.0,32.7547,33.0032,32.712,32.9535,34200.0
2006-03-17 11:30:00,46.4,46.55,46.26,46.49,32000.0,32.9535,33.06,32.8541,33.0174,32000.0
2006-03-17 12:00:00,46.49,46.74,46.49,46.72,15800.0,33.0174,33.195,33.0174,33.1808,15800.0
2006-03-17 12:30:00,46.7,46.85,46.62,46.62,22000.0,33.1666,33.2731,33.1098,33.1098,22000.0
2006-03-17 13:00:00,46.68,46.68,46.29,46.34,19000.0,33.1524,33.1524,32.8754,32.9109,19000.0
2006-03-17 13:30:00,46.33,46.38,46.13,46.13,37000.0,32.9038,32.9393,32.7618,32.7618,37000.0
2006-03-17 14:00:00,46.13,46.29,45.96,46.07,25800.0,32.7618,32.8754,32.641,32.7191,25800.0
2006-03-17 14:30:00,46.1,46.37,46.0,46.16,35800.0,32.7405,32.9322,32.6694,32.7831,35800.0
2006-03-17 15:00:00,46.13,46.2,45.98,46.13,47400.0,32.7618,32.8115,32.6552,32.7618,47400.0
2006-03-17 15:30:00,46.13,46.47,45.94,46.06,98200.0,32.7618,33.0032,32.6268,32.712,98200.0
2006-03-20 09:30:00,46.0,46.25,45.74,45.74,83400.0,32.6694,32.847,32.4848,32.4848,83400.0
2006-03-20 10:00:00,45.67,45.73,45.34,45.34,68400.0,32.4351,32.4777,32.2007,32.2007,68400.0
2006-03-20 10:30:00,45.3,45.61,45.18,45.61,98000.0,32.1723,32.3925,32.0871,32.3925,98000.0
2006-03-20 11:00:00,45.56,45.67,45.47,45.54,40200.0,32.3569,32.4351,32.293,32.3427,40200.0
2006-03-20 11:30:00,45.6,46.1,45.51,46.0,35800.0,32.3854,32.7405,32.3214,32.6694,35800.0
2006-03-20 12:00:00,45.97,46.06,45.82,45.82,31600.0,32.6481,32.712,32.5416,32.5416,31600.0
2006-03-20 12:30:00,45.74,45.83,45.64,45.81,19800.0,32.4848,32.5487,32.4138,32.5345,19800.0
2006-03-20 13:00:00,45.82,45.82,45.63,45.67,16000.0,32.5416,32.5416,32.4067,32.4351,16000.0
2006-03-20 13:30:00,45.68,45.68,45.26,45.42,21600.0,32.4422,32.4422,32.1439,32.2575,21600.0
2006-03-20 14:00:00,45.39,45.58,45.39,45.52,24200.0,32.2362,32.3711,32.2362,32.3285,24200.0
2006-03-20 14:30:00,45.49,45.51,45.27,45.38,23600.0,32.3072,32.3214,32.151,32.2291,23600.0
2006-03-20 15:00:00,45.4,45.58,45.37,45.54,35800.0,32.2433,32.3711,32.222,32.3427,35800.0
2006-03-20 15:30:00,45.54,45.88,45.52,45.6,84000.0,32.3427,32.5842,32.3285,32.3854,84000.0
2006-03-21 09:30:00,45.65,45.69,45.25,45.63,36400.0,32.4209,32.4493,32.1368,32.4067,36400.0
2006-03-21 10:00:00,45.63,45.63,44.9,45.13,32400.0,32.4067,32.4067,31.8882,32.0516,32400.0
2006-03-21 10:30:00,45.15,45.58,45.15,45.25,21400.0,32.0658,32.3711,32.0658,32.1368,21400.0
2006-03-21 11:00:00,45.22,45.46,45.17,45.46,15000.0,32.1155,32.2859,32.08,32.2859,15000.0
2006-03-21 11:30:00,45.44,45.85,45.37,45.73,41000.0,32.2717,32.5629,32.222,32.4777,41000.0
2006-03-21 12:00:00,45.76,45.85,45.73,45.85,14200.0,32.499,32.5629,32.4777,32.5629,14200.0
2006-03-21 12:30:00,45.84,45.95,45.81,45.81,13000.0,32.5558,32.6339,32.5345,32.5345,13000.0
2006-03-21 13:00:00,45.83,45.9,45.7,45.72,10400.0,32.5487,32.5984,32.4564,32.4706,10400.0
2006-03-21 13:30:00,45.8,45.8,45.6,45.7,25200.0,32.5274,32.5274,32.3854,32.4564,25200.0
2006-03-21 14:00:00,45.7,45.7,45.2,45.24,31800.0,32.4564,32.4564,32.1013,32.1297,31800.0
2006-03-21 14:30:00,45.21,45.35,45.02,45.12,27800.0,32.1084,32.2078,31.9734,32.0445,27800.0
2006-03-21 15:00:00,45.11,45.12,44.68,44.68,37800.0,32.0373,32.0445,31.732,31.732,37800.0
2006-03-21 15:30:00,44.62,44.71,44.4,44.49,62600.0,31.6893,31.7533,31.5331,31.597,62600.0
2006-03-22 09:30:00,44.49,45.1,44.49,44.94,50000.0,31.597,32.0302,31.597,31.9166,50000.0
2006-03-22 10:00:00,44.96,45.95,44.85,45.66,63600.0,31.9308,32.6339,31.8527,32.428,63600.0
2006-03-22 10:30:00,45.65,45.92,45.43,45.5,26000.0,32.4209,32.6126,32.2646,32.3143,26000.0
2006-03-22 11:00:00,45.57,45.86,45.46,45.82,14800.0,32.364,32.57,32.2859,32.5416,14800.0
2006-03-22 11:30:00,45.82,45.99,45.76,45.93,12400.0,32.5416,32.6623,32.499,32.6197,12400.0
2006-03-22 12:00:00,45.93,45.98,45.81,45.81,8600.0,32.6197,32.6552,32.5345,32.5345,8600.0
2006-03-22 12:30:00,45.85,45.85,45.57,45.63,11200.0,32.5629,32.5629,32.364,32.4067,11200.0
2006-03-22 13:00:00,45.63,45.96,45.63,45.71,8400.0,32.4067,32.641,32.4067,32.4635,8400.0
2006-03-22 13:30:00,45.83,45.85,45.68,45.77,15800.0,32.5487,32.5629,32.4422,32.5061,15800.0
2006-03-22 14:00:00,45.76,45.76,45.1,45.13,24800.0,32.499,32.499,32.0302,32.0516,24800.0
2006-03-22 14:30:00,45.09,45.49,44.99,45.49,18000.0,32.0231,32.3072,31.9521,32.3072,18000.0
2006-03-22 15:00:00,45.41,45.49,45.22,45.49,15400.0,32.2504,32.3072,32.1155,32.3072,15400.0
2006-03-22 15:30:00,45.49,45.78,45.44,45.69,36000.0,32.3072,32.5132,32.2717,32.4493,36000.0
2006-03-23 09:30:00,45.8,46.0,45.67,46.0,43600.0,32.5274,32.6694,32.4351,32.6694,43600.0
2006-03-23 10:00:00,46.0,46.12,45.4,45.76,67400.0,32.6694,32.7547,32.2433,32.499,67400.0
2006-03-23 10:30:00,45.77,45.85,45.25,45.85,53600.0,32.5061,32.5629,32.1368,32.5629,53600.0
2006-03-23 11:00:00,45.88,46.13,45.77,46.02,36800.0,32.5842,32.7618,32.5061,32.6836,36800.0
2006-03-23 11:30:00,46.04,46.23,45.92,46.04,51800.0,32.6978,32.8328,32.6126,32.6978,51800.0
2006-03-23 12:00:00,46.1,46.15,45.96,46.06,9000.0,32.7405,32.776,32.641,32.712,9000.0
2006-03-23 12:30:00,46.08,46.45,46.05,46.31,20200.0,32.7262,32.989,32.7049,32.8896,20200.0
2006-03-23 13:00:00,46.34,46.43,46.21,46.43,16400.0,32.9109,32.9748,32.8186,32.9748,16400.0
2006-03-23 13:30:00,46.41,46.41,46.22,46.33,15200.0,32.9606,32.9606,32.8257,32.9038,15200.0
2006-03-23 14:00:00,46.38,46.38,46.13,46.29,19800.0,32.9393,32.9393,32.7618,32.8754,19800.0
2006-03-23 14:30:00,46.31,46.38,46.08,46.14,22200.0,32.8896,32.9393,32.7262,32.7689,22200.0
2006-03-23 15:00:00,46.18,46.35,46.18,46.33,29400.0,32.7973,32.918,32.7973,32.9038,29400.0
2006-03-23 15:30:00,46.3,46.5,46.24,46.48,26000.0,32.8825,33.0245,32.8399,33.0103,26000.0
2006-03-24 09:30:00,46.37,46.45,45.91,46.14,36800.0,32.9322,32.989,32.6055,32.7689,36800.0
2006-03-24 10:00:00,46.14,47.01,45.97,47.0,48000.0,32.7689,33.3867,32.6481,33.3796,48000.0
2006-03-24 10:30:00,47.06,47.22,46.53,46.58,60000.0,33.4222,33.5359,33.0458,33.0814,60000.0
2006-03-24 11:00:00,46.58,46.58,46.24,46.42,25800.0,33.0814,33.0814,32.8399,32.9677,25800.0
2006-03-24 11:30:00,46.42,46.6,46.21,46.52,18000.0,32.9677,33.0956,32.8186,33.0387,18000.0
2006-03-24 12:00:00,46.47,46.5,46.25,46.33,21200.0,33.0032,33.0245,32.847,32.9038,21200.0
2006-03-24 12:30:00,46.38,46.59,46.27,46.33,26000.0,32.9393,33.0885,32.8612,32.9038,26000.0
2006-03-24 13:00:00,46.37,46.37,46.06,46.16,14200.0,32.9322,32.9322,32.712,32.7831,14200.0
2006-03-24 13:30:00,46.17,46.55,46.13,46.55,18800.0,32.7902,33.06,32.7618,33.06,18800.0
2006-03-24 14:00:00,46.56,46.75,46.53,46.72,18000.0,33.0671,33.2021,33.0458,33.1808,18000.0
2006-03-24 14:30:00,46.71,46.88,46.48,46.76,22800.0,33.1737,33.2944,33.0103,33.2092,22800.0
2006-03-24 15:00:00,46.68,46.98,46.68,46.93,36600.0,33.1524,33.3654,33.1524,33.3299,36600.0
2006-03-24 15:30:00,46.93,46.94,46.67,46.83,42200.0,33.3299,33.337,33.1453,33.2589,42200.0
2006-03-27 09:30:00,46.88,47.11,46.6,47.11,58600.0,33.2944,33.4578,33.0956,33.4578,58600.0
2006-03-27 10:00:00,47.12,47.58,47.12,47.55,60800.0,33.4649,33.7916,33.4649,33.7703,60800.0
2006-03-27 10:30:00,47.55,47.59,47.4,47.45,12000.0,33.7703,33.7987,33.6637,33.6992,12000.0
2006-03-27 11:00:00,47.44,47.44,47.18,47.18,26000.0,33.6921,33.6921,33.5075,33.5075,26000.0
2006-03-27 11:30:00,47.22,47.5,47.18,47.43,6600.0,33.5359,33.7347,33.5075,33.685,6600.0
2006-03-27 12:00:00,47.49,47.6,47.44,47.6,14800.0,33.7276,33.8058,33.6921,33.8058,14800.0
2006-03-27 12:30:00,47.56,47.57,47.37,47.55,19200.0,33.7774,33.7845,33.6424,33.7703,19200.0
2006-03-27 13:00:00,47.49,47.49,47.25,47.31,16800.0,33.7276,33.7276,33.5572,33.5998,16800.0
2006-03-27 13:30:00,47.29,47.46,47.29,47.35,6800.0,33.5856,33.7063,33.5856,33.6282,6800.0
2006-03-27 14:00:00,47.38,47.4,47.3,47.33,7000.0,33.6495,33.6637,33.5927,33.614,7000.0
2006-03-27 14:30:00,47.39,47.58,47.35,47.55,18000.0,33.6566,33.7916,33.6282,33.7703,18000.0
2006-03-27 15:00:00,47.54,47.54,47.34,47.48,10600.0,33.7631,33.7631,33.6211,33.7205,10600.0
2006-03-27 15:30:00,47.43,47.65,47.43,47.53,27800.0,33.685,33.8413,33.685,33.756,27800.0
2006-03-28 09:30:00,47.45,47.45,47.13,47.31,25400.0,33.6992,33.6992,33.472,33.5998,25400.0
2006-03-28 10:00:00,47.26,47.33,47.08,47.15,29800.0,33.5643,33.614,33.4365,33.4862,29800.0
2006-03-28 10:30:00,47.13,47.93,47.09,47.88,36200.0,33.472,34.0401,33.4436,34.0046,36200.0
2006-03-28 11:00:00,47.88,48.18,47.87,47.98,26600.0,34.0046,34.2177,33.9975,34.0756,26600.0
2006-03-28 11:30:00,47.99,48.07,47.87,48.0,9400.0,34.0827,34.1396,33.9975,34.0898,9400.0
2006-03-28 12:00:00,48.0,48.13,48.0,48.13,25000.0,34.0898,34.1822,34.0898,34.1822,25000.0
2006-03-28 12:30:00,48.14,48.24,48.0,48.0,28400.0,34.1893,34.2603,34.0898,34.0898,28400.0
2006-03-28 13:00:00,48.0,48.01,47.21,47.28,84200.0,34.0898,34.0969,33.5288,33.5785,84200.0
2006-03-28 13:30:00,47.28,47.33,47.11,47.21,19400.0,33.5785,33.614,33.4578,33.5288,19400.0
2006-03-28 14:00:00,47.24,47.47,46.94,46.99,44000.0,33.5501,33.7134,33.337,33.3725,44000.0
2006-03-28 14:30:00,47.06,47.25,46.8,47.05,40600.0,33.4222,33.5572,33.2376,33.4151,40600.0
2006-03-28 15:00:00,47.03,47.03,46.4,46.56,37200.0,33.4009,33.4009,32.9535,33.0671,37200.0
2006-03-28 15:30:00,46.57,46.73,46.46,46.52,32000.0,33.0742,33.1879,32.9961,33.0387,32000.0
2006-03-29 09:30:00,47.13,47.57,47.13,47.36,31800.0,33.472,33.7845,33.472,33.6353,31800.0
2006-03-29 10:00:00,47.4,47.83,47.4,47.83,32000.0,33.6637,33.9691,33.6637,33.9691,32000.0
2006-03-29 10:30:00,47.86,48.02,47.78,47.91,39200.0,33.9904,34.104,33.9336,34.0259,39200.0
2006-03-29 11:00:00,47.94,48.4,47.91,48.4,35000.0,34.0472,34.3739,34.0259,34.3739,35000.0
2006-03-29 11:30:00,48.44,48.56,48.34,48.35,32400.0,34.4023,34.4876,34.3313,34.3384,32400.0
2006-03-29 12:00:00,48.41,48.56,48.41,48.46,22800.0,34.381,34.4876,34.381,34.4165,22800.0
2006-03-29 12:30:00,48.45,48.53,48.35,48.47,21200.0,34.4094,34.4663,34.3384,34.4236,21200.0
2006-03-29 13:00:00,48.48,48.86,48.48,48.67,38000.0,34.4307,34.7006,34.4307,34.5657,38000.0
2006-03-29 13:30:00,48.69,48.77,48.59,48.7,49800.0,34.5799,34.6367,34.5089,34.587,49800.0
2006-03-29 14:00:00,48.71,49.04,48.71,48.74,45400.0,34.5941,34.8285,34.5941,34.6154,45400.0
2006-03-29 14:30:00,48.74,49.06,48.71,49.05,39800.0,34.6154,34.8427,34.5941,34.8356,39800.0
2006-03-29 15:00:00,49.02,49.02,48.81,48.81,29400.0,34.8143,34.8143,34.6651,34.6651,29400.0
2006-03-29 15:30:00,48.81,48.89,48.68,48.87,66800.0,34.6651,34.7219,34.5728,34.7077,66800.0
2006-03-30 09:30:00,49.03,49.5,49.02,49.22,64800.0,34.8214,35.1551,34.8143,34.9563,64800.0
2006-03-30 10:00:00,49.22,49.47,49.22,49.45,24200.0,34.9563,35.1338,34.9563,35.1196,24200.0
2006-03-30 10:30:00,49.4,49.45,49.13,49.15,30200.0,35.0841,35.1196,34.8924,34.9066,30200.0
2006-03-30 11:00:00,49.15,49.24,48.7,49.13,57200.0,34.9066,34.9705,34.587,34.8924,57200.0
2006-03-30 11:30:00,49.09,49.43,48.96,49.25,29000.0,34.864,35.1054,34.7716,34.9776,29000.0
2006-03-30 12:00:00,49.35,49.68,49.35,49.6,28400.0,35.0486,35.283,35.0486,35.2262,28400.0
2006-03-30 12:30:00,49.59,49.59,49.12,49.19,33800.0,35.2191,35.2191,34.8853,34.935,33800.0
2006-03-30 13:00:00,49.17,49.17,48.6,48.82,22600.0,34.9208,34.9208,34.516,34.6722,22600.0
2006-03-30 13:30:00,48.72,48.72,48.35,48.47,24000.0,34.6012,34.6012,34.3384,34.4236,24000.0
2006-03-30 14:00:00,48.43,48.66,48.3,48.43,26800.0,34.3952,34.5586,34.3029,34.3952,26800.0
2006-03-30 14:30:00,48.38,48.38,48.13,48.32,35600.0,34.3597,34.3597,34.1822,34.3171,35600.0
2006-03-30 15:00:00,48.33,48.45,48.2,48.26,39000.0,34.3242,34.4094,34.2319,34.2745,39000.0
2006-03-30 15:30:00,48.26,48.88,48.26,48.74,82000.0,34.2745,34.7148,34.2745,34.6154,82000.0
2006-03-31 09:30:00,48.7,48.73,47.43,47.77,59400.0,34.587,34.6083,33.685,33.9265,59400.0
2006-03-31 10:00:00,47.76,47.85,47.33,47.79,70800.0,33.9194,33.9833,33.614,33.9407,70800.0
2006-03-31 10:30:00,47.65,48.02,47.63,47.91,39600.0,33.8413,34.104,33.8271,34.0259,39600.0
2006-03-31 11:00:00,47.91,48.01,47.37,47.37,40000.0,34.0259,34.0969,33.6424,33.6424,40000.0
2006-03-31 11:30:00,47.35,47.35,47.16,47.32,36400.0,33.6282,33.6282,33.4933,33.6069,36400.0
2006-03-31 12:00:00,47.35,47.41,47.13,47.27,25800.0,33.6282,33.6708,33.472,33.5714,25800.0
2006-03-31 12:30:00,47.22,47.38,47.16,47.23,29200.0,33.5359,33.6495,33.4933,33.543,29200.0
2006-03-31 13:00:00,47.24,47.41,47.08,47.11,28000.0,33.5501,33.6708,33.4365,33.4578,28000.0
2006-03-31 13:30:00,47.09,47.29,46.85,47.27,48600.0,33.4436,33.5856,33.2731,33.5714,48600.0
2006-03-31 14:00:00,47.24,47.56,47.15,47.3,41000.0,33.5501,33.7774,33.4862,33.5927,41000.0
2006-03-31 14:30:00,47.3,47.68,47.2,47.58,41000.0,33.5927,33.8626,33.5217,33.7916,41000.0
2006-03-31 15:00:00,47.6,47.68,47.19,47.22,53600.0,33.8058,33.8626,33.5146,33.5359,53600.0
2006-03-31 15:30:00,47.22,47.33,46.94,47.2,59000.0,33.5359,33.614,33.337,33.5217,59000.0
2006-04-03 09:30:00,47.76,48.51,47.76,48.48,119600.0,33.9194,34.452,33.9194,34.4307,119600.0
2006-04-03 10:00:00,48.58,49.21,48.35,49.1,91600.0,34.5018,34.9492,34.3384,34.8711,91600.0
2006-04-03 10:30:00,49.1,49.23,48.88,48.98,121600.0,34.8711,34.9634,34.7148,34.7858,121600.0
2006-04-03 11:00:00,48.96,49.3,48.88,49.23,59000.0,34.7716,35.0131,34.7148,34.9634,59000.0
2006-04-03 11:30:00,49.23,49.38,49.12,49.12,58400.0,34.9634,35.0699,34.8853,34.8853,58400.0
2006-04-03 12:00:00,49.12,49.13,48.83,49.02,20600.0,34.8853,34.8924,34.6793,34.8143,20600.0
2006-04-03 12:30:00,48.99,48.99,48.75,48.9,25600.0,34.7929,34.7929,34.6225,34.729,25600.0
2006-04-03 13:00:00,48.82,48.92,48.48,48.82,29200.0,34.6722,34.7432,34.4307,34.6722,29200.0
2006-04-03 13:30:00,48.77,48.98,48.74,48.85,14000.0,34.6367,34.7858,34.6154,34.6935,14000.0
2006-04-03 14:00:00,48.84,48.85,48.34,48.35,25600.0,34.6864,34.6935,34.3313,34.3384,25600.0
2006-04-03 14:30:00,48.37,48.42,47.82,47.99,43600.0,34.3526,34.3881,33.962,34.0827,43600.0
2006-04-03 15:00:00,47.97,48.54,47.97,48.42,43200.0,34.0685,34.4734,34.0685,34.3881,43200.0
2006-04-03 15:30:00,48.42,48.42,47.91,47.98,46600.0,34.3881,34.3881,34.0259,34.0756,46600.0
2006-04-04 09:30:00,48.38,49.22,48.24,49.13,89600.0,34.3597,34.9563,34.2603,34.8924,89600.0
2006-04-04 10:00:00,49.14,49.49,49.14,49.23,45800.0,34.8995,35.148,34.8995,34.9634,45800.0
2006-04-04 10:30:00,49.2,49.35,49.08,49.13,38000.0,34.9421,35.0486,34.8569,34.8924,38000.0
2006-04-04 11:00:00,49.13,49.27,49.01,49.19,79600.0,34.8924,34.9918,34.8071,34.935,79600.0
2006-04-04 11:30:00,49.24,49.38,49.02,49.17,39400.0,34.9705,35.0699,34.8143,34.9208,39400.0
2006-04-04 12:00:00,49.13,49.4,49.13,49.26,34200.0,34.8924,35.0841,34.8924,34.9847,34200.0
2006-04-04 12:30:00,49.26,49.36,49.23,49.34,19400.0,34.9847,35.0557,34.9634,35.0415,19400.0
2006-04-04 13:00:00,49.27,49.47,48.95,49.02,47000.0,34.9918,35.1338,34.7645,34.8143,47000.0
2006-04-04 13:30:00,49.01,49.18,48.95,49.11,15400.0,34.8071,34.9279,34.7645,34.8782,15400.0
2006-04-04 14:00:00,49.13,49.24,48.78,49.11,36400.0,34.8924,34.9705,34.6438,34.8782,36400.0
2006-04-04 14:30:00,49.08,49.08,48.67,48.72,30600.0,34.8569,34.8569,34.5657,34.6012,30600.0
2006-04-04 15:00:00,48.71,49.11,48.69,49.03,44600.0,34.5941,34.8782,34.5799,34.8214,44600.0
2006-04-04 15:30:00,49.01,49.07,48.73,48.94,57800.0,34.8071,34.8498,34.6083,34.7574,57800.0
2006-04-05 09:30:00,49.3,50.74,49.27,50.6,117600.0,35.0131,36.0358,34.9918,35.9364,117600.0
2006-04-05 10:00:00,50.6,50.87,50.47,50.55,123000.0,35.9364,36.1281,35.844,35.9009,123000.0
2006-04-05 10:30:00,50.5,50.63,50.3,50.44,80800.0,35.8654,35.9577,35.7233,35.8227,80800.0
2006-04-05 11:00:00,50.46,50.65,50.15,50.51,102400.0,35.8369,35.9719,35.6168,35.8725,102400.0
2006-04-05 11:30:00,50.5,50.57,50.21,50.35,69800.0,35.8654,35.9151,35.6594,35.7588,69800.0
2006-04-05 12:00:00,50.35,50.55,50.23,50.27,31600.0,35.7588,35.9009,35.6736,35.702,31600.0
2006-04-05 12:30:00,50.34,50.66,50.27,50.66,14800.0,35.7517,35.979,35.702,35.979,14800.0
2006-04-05 13:00:00,50.56,50.75,50.56,50.61,38800.0,35.908,36.0429,35.908,35.9435,38800.0
2006-04-05 13:30:00,50.61,50.96,50.61,50.92,54800.0,35.9435,36.192,35.9435,36.1636,54800.0
2006-04-05 14:00:00,50.92,51.34,50.8,51.24,69000.0,36.1636,36.4619,36.0784,36.3909,69000.0
2006-04-05 14:30:00,51.22,51.48,51.06,51.46,91600.0,36.3767,36.5614,36.2631,36.5472,91600.0
2006-04-05 15:00:00,51.55,51.63,51.27,51.49,105000.0,36.6111,36.6679,36.4122,36.5685,105000.0
2006-04-05 15:30:00,51.49,51.52,51.29,51.52,65200.0,36.5685,36.5898,36.4264,36.5898,65200.0
2006-04-06 09:30:00,52.0,53.05,51.78,52.7,213800.0,36.9307,37.6764,36.7744,37.4278,213800.0
2006-04-06 10:00:00,52.75,52.85,52.5,52.64,76600.0,37.4633,37.5343,37.2858,37.3852,76600.0
2006-04-06 10:30:00,52.72,53.2,52.7,53.19,145200.0,37.442,37.7829,37.4278,37.7758,145200.0
2006-04-06 11:00:00,53.21,53.22,52.93,52.93,65200.0,37.79,37.7971,37.5912,37.5912,65200.0
2006-04-06 11:30:00,52.98,52.99,52.75,52.85,168800.0,37.6267,37.6338,37.4633,37.5343,168800.0
2006-04-06 12:00:00,52.85,52.87,52.24,52.27,122000.0,37.5343,37.5485,37.1011,37.1224,122000.0
2006-04-06 12:30:00,52.29,52.96,52.29,52.7,86000.0,37.1366,37.6125,37.1366,37.4278,86000.0
2006-04-06 13:00:00,52.73,52.99,52.62,52.98,78800.0,37.4491,37.6338,37.371,37.6267,78800.0
2006-04-06 13:30:00,52.98,53.07,52.92,53.02,80200.0,37.6267,37.6906,37.5841,37.6551,80200.0
2006-04-06 14:00:00,53.02,53.02,52.69,52.75,64000.0,37.6551,37.6551,37.4207,37.4633,64000.0
2006-04-06 14:30:00,52.73,52.88,52.66,52.88,63400.0,37.4491,37.5556,37.3994,37.5556,63400.0
2006-04-06 15:00:00,52.88,53.11,52.79,53.04,73000.0,37.5556,37.719,37.4917,37.6693,73000.0
2006-04-06 15:30:00,52.99,53.27,52.82,53.24,108200.0,37.6338,37.8326,37.513,37.8113,108200.0
2006-04-07 09:30:00,52.75,53.08,52.63,52.73,158200.0,37.4633,37.6977,37.3781,37.4491,158200.0
2006-04-07 10:00:00,52.72,52.83,52.24,52.43,123000.0,37.442,37.5201,37.1011,37.2361,123000.0
2006-04-07 10:30:00,52.45,52.7,52.27,52.6,100800.0,37.2503,37.4278,37.1224,37.3568,100800.0
2006-04-07 11:00:00,52.6,52.85,52.24,52.3,66400.0,37.3568,37.5343,37.1011,37.1437,66400.0
2006-04-07 11:30:00,52.27,52.27,51.63,51.91,52800.0,37.1224,37.1224,36.6679,36.8667,52800.0
2006-04-07 12:00:00,51.91,51.95,51.35,51.75,39200.0,36.8667,36.8952,36.469,36.7531,39200.0
2006-04-07 12:30:00,51.75,51.96,51.55,51.69,28200.0,36.7531,36.9023,36.6111,36.7105,28200.0
2006-04-07 13:00:00,51.65,52.32,51.56,52.32,31600.0,36.6821,37.1579,36.6182,37.1579,31600.0
2006-04-07 13:30:00,52.32,52.5,52.18,52.45,51200.0,37.1579,37.2858,37.0585,37.2503,51200.0
2006-04-07 14:00:00,52.5,52.51,52.13,52.13,77000.0,37.2858,37.2929,37.023,37.023,77000.0
2006-04-07 14:30:00,52.2,52.48,52.08,52.18,28200.0,37.0727,37.2716,36.9875,37.0585,28200.0
2006-04-07 15:00:00,52.18,52.47,52.03,52.18,30400.0,37.0585,37.2645,36.952,37.0585,30400.0
2006-04-07 15:30:00,52.2,52.26,51.91,52.02,63200.0,37.0727,37.1153,36.8667,36.9449,63200.0
2006-04-10 09:30:00,52.45,52.5,52.27,52.34,92600.0,37.2503,37.2858,37.1224,37.1721,92600.0
2006-04-10 10:00:00,52.37,52.5,52.25,52.25,68200.0,37.1934,37.2858,37.1082,37.1082,68200.0
2006-04-10 10:30:00,52.22,52.22,51.68,51.97,61200.0,37.0869,37.0869,36.7034,36.9094,61200.0
2006-04-10 11:00:00,51.96,52.33,51.96,52.25,40200.0,36.9023,37.165,36.9023,37.1082,40200.0
2006-04-10 11:30:00,52.33,52.38,52.17,52.27,36800.0,37.165,37.2005,37.0514,37.1224,36800.0
2006-04-10 12:00:00,52.27,52.3,52.15,52.3,24600.0,37.1224,37.1437,37.0372,37.1437,24600.0
2006-04-10 12:30:00,52.27,52.32,51.81,51.88,41200.0,37.1224,37.1579,36.7957,36.8454,41200.0
2006-04-10 13:00:00,51.84,51.98,51.7,51.88,20800.0,36.817,36.9165,36.7176,36.8454,20800.0
2006-04-10 13:30:00,51.84,51.84,51.28,51.42,42000.0,36.817,36.817,36.4193,36.5187,42000.0
2006-04-10 14:00:00,51.47,51.76,51.24,51.31,92600.0,36.5543,36.7602,36.3909,36.4406,92600.0
2006-04-10 14:30:00,51.31,51.45,51.08,51.19,37600.0,36.4406,36.54,36.2773,36.3554,37600.0
2006-04-10 15:00:00,51.22,51.33,51.15,51.31,26000.0,36.3767,36.4548,36.327,36.4406,26000.0
2006-04-10 15:30:00,51.31,51.49,51.3,51.45,62000.0,36.4406,36.5685,36.4335,36.54,62000.0
2006-04-11 09:30:00,52.0,52.27,51.85,51.87,128600.0,36.9307,37.1224,36.8241,36.8383,128600.0
2006-04-11 10:00:00,52.05,52.18,51.67,51.74,105200.0,36.9662,37.0585,36.6963,36.746,105200.0
2006-04-11 10:30:00,51.67,51.83,51.41,51.7,92600.0,36.6963,36.8099,36.5116,36.7176,92600.0
2006-04-11 11:00:00,51.72,51.76,51.13,51.15,60200.0,36.7318,36.7602,36.3128,36.327,60200.0
2006-04-11 11:30:00,51.15,51.15,50.9,51.05,22800.0,36.327,36.327,36.1494,36.256,22800.0
2006-04-11 12:00:00,51.05,51.32,50.99,51.19,29200.0,36.256,36.4477,36.2134,36.3554,29200.0
2006-04-11 12:30:00,51.21,51.44,51.21,51.31,12600.0,36.3696,36.5329,36.3696,36.4406,12600.0
2006-04-11 13:00:00,51.25,51.51,51.25,51.51,10200.0,36.398,36.5827,36.398,36.5827,10200.0
2006-04-11 13:30:00,51.42,51.42,50.93,50.93,15800.0,36.5187,36.5187,36.1707,36.1707,15800.0
2006-04-11 14:00:00,50.93,51.12,50.77,50.77,19400.0,36.1707,36.3057,36.0571,36.0571,19400.0
2006-04-11 14:30:00,50.8,51.15,50.8,50.8,25200.0,36.0784,36.327,36.0784,36.0784,25200.0
2006-04-11 15:00:00,50.77,50.77,50.25,50.34,49200.0,36.0571,36.0571,35.6878,35.7517,49200.0
2006-04-11 15:30:00,50.34,50.79,50.33,50.59,55800.0,35.7517,36.0713,35.7446,35.9293,55800.0
2006-04-12 09:30:00,49.99,51.65,49.99,50.96,146000.0,35.5032,36.6821,35.5032,36.192,146000.0
2006-04-12 10:00:00,50.91,51.27,50.74,51.24,41600.0,36.1565,36.4122,36.0358,36.3909,41600.0
2006-04-12 10:30:00,51.21,51.62,51.07,51.51,49200.0,36.3696,36.6608,36.2702,36.5827,49200.0
2006-04-12 11:00:00,51.6,51.73,51.37,51.58,34400.0,36.6466,36.7389,36.4832,36.6324,34400.0
2006-04-12 11:30:00,51.57,51.63,51.21,51.27,25400.0,36.6253,36.6679,36.3696,36.4122,25400.0
2006-04-12 12:00:00,51.27,51.27,50.85,51.13,17400.0,36.4122,36.4122,36.1139,36.3128,17400.0
2006-04-12 12:30:00,51.17,51.63,51.17,51.6,21600.0,36.3412,36.6679,36.3412,36.6466,21600.0
2006-04-12 13:00:00,51.63,51.85,51.55,51.68,42000.0,36.6679,36.8241,36.6111,36.7034,42000.0
2006-04-12 13:30:00,51.7,51.71,51.05,51.05,15200.0,36.7176,36.7247,36.256,36.256,15200.0
2006-04-12 14:00:00,51.05,51.25,51.02,51.08,31600.0,36.256,36.398,36.2347,36.2773,31600.0
2006-04-12 14:30:00,51.05,51.35,50.94,51.2,17600.0,36.256,36.469,36.1778,36.3625,17600.0
2006-04-12 15:00:00,51.22,51.52,51.22,51.52,15600.0,36.3767,36.5898,36.3767,36.5898,15600.0
2006-04-12 15:30:00,51.51,51.74,51.51,51.7,33600.0,36.5827,36.746,36.5827,36.7176,33600.0
2006-04-13 09:30:00,51.0,51.18,50.83,51.06,43600.0,36.2205,36.3483,36.0997,36.2631,43600.0
2006-04-13 10:00:00,51.05,51.45,50.93,50.98,38800.0,36.256,36.54,36.1707,36.2063,38800.0
2006-04-13 10:30:00,50.98,51.74,50.96,51.61,41000.0,36.2063,36.746,36.192,36.6537,41000.0
2006-04-13 11:00:00,51.63,51.79,51.6,51.65,23200.0,36.6679,36.7815,36.6466,36.6821,23200.0
2006-04-13 11:30:00,51.66,52.2,51.46,52.13,48600.0,36.6892,37.0727,36.5472,37.023,48600.0
2006-04-13 12:00:00,52.13,52.16,51.92,52.06,59000.0,37.023,37.0443,36.8738,36.9733,59000.0
2006-04-13 12:30:00,52.03,52.1,51.84,51.84,23600.0,36.952,37.0017,36.817,36.817,23600.0
2006-04-13 13:00:00,51.83,51.89,51.68,51.76,14800.0,36.8099,36.8525,36.7034,36.7602,14800.0
2006-04-13 13:30:00,51.86,51.95,51.74,51.85,7800.0,36.8312,36.8952,36.746,36.8241,7800.0
2006-04-13 14:00:00,51.9,51.9,51.61,51.77,6800.0,36.8596,36.8596,36.6537,36.7673,6800.0
2006-04-13 14:30:00,51.8,51.9,51.42,51.5,28200.0,36.7886,36.8596,36.5187,36.5756,28200.0
2006-04-13 15:00:00,51.46,51.73,51.32,51.57,23800.0,36.5472,36.7389,36.4477,36.6253,23800.0
2006-04-13 15:30:00,51.59,51.79,51.56,51.77,30000.0,36.6395,36.7815,36.6182,36.7673,30000.0
2006-04-17 09:30:00,52.5,53.3,52.5,53.05,77000.0,37.2858,37.8539,37.2858,37.6764,77000.0
2006-04-17 10:00:00,53.01,53.66,52.96,53.59,77800.0,37.648,38.1096,37.6125,38.0599,77800.0
2006-04-17 10:30:00,53.59,53.71,53.49,53.65,60000.0,38.0599,38.1451,37.9889,38.1025,60000.0
2006-04-17 11:00:00,53.63,53.83,53.6,53.69,82800.0,38.0883,38.2303,38.067,38.1309,82800.0
2006-04-17 11:30:00,53.69,53.81,53.69,53.81,41400.0,38.1309,38.2161,38.1309,38.2161,41400.0
2006-04-17 12:00:00,53.78,54.14,53.77,54.08,129600.0,38.1948,38.4505,38.1877,38.4079,129600.0
2006-04-17 12:30:00,54.02,54.09,53.87,53.95,61000.0,38.3653,38.415,38.2587,38.3156,61000.0
2006-04-17 13:00:00,53.99,54.26,53.96,54.19,86400.0,38.344,38.5357,38.3227,38.486,86400.0
2006-04-17 13:30:00,54.24,54.29,54.01,54.18,54200.0,38.5215,38.557,38.3582,38.4789,54200.0
2006-04-17 14:00:00,54.23,54.25,54.07,54.11,55600.0,38.5144,38.5286,38.4008,38.4292,55600.0
2006-04-17 14:30:00,54.12,54.29,54.0,54.05,44400.0,38.4363,38.557,38.3511,38.3866,44400.0
2006-04-17 15:00:00,54.07,54.19,53.87,54.05,53400.0,38.4008,38.486,38.2587,38.3866,53400.0
2006-04-17 15:30:00,54.09,54.35,54.04,54.27,80000.0,38.415,38.5996,38.3795,38.5428,80000.0
2006-04-18 09:30:00,54.68,55.02,54.68,54.95,57400.0,38.834,39.0755,38.834,39.0258,57400.0
2006-04-18 10:00:00,54.95,55.29,54.91,55.12,50000.0,39.0258,39.2672,38.9974,39.1465,50000.0
2006-04-18 10:30:00,55.06,55.19,54.87,54.99,21200.0,39.1039,39.1962,38.969,39.0542,21200.0
2006-04-18 11:00:00,54.98,55.35,54.96,55.35,28000.0,39.0471,39.3098,39.0329,39.3098,28000.0
2006-04-18 11:30:00,55.29,55.33,54.82,55.23,57600.0,39.2672,39.2956,38.9334,39.2246,57600.0
2006-04-18 12:00:00,55.23,55.25,54.93,55.1,23800.0,39.2246,39.2388,39.0116,39.1323,23800.0
2006-04-18 12:30:00,55.07,55.17,54.87,55.15,23200.0,39.111,39.182,38.969,39.1678,23200.0
2006-04-18 13:00:00,55.15,55.22,55.01,55.15,22600.0,39.1678,39.2175,39.0684,39.1678,22600.0
2006-04-18 13:30:00,55.14,55.14,54.85,54.92,33800.0,39.1607,39.1607,38.9547,39.0045,33800.0
2006-04-18 14:00:00,54.92,55.5,54.92,55.35,60800.0,39.0045,39.4164,39.0045,39.3098,60800.0
2006-04-18 14:30:00,55.38,55.38,55.21,55.21,42200.0,39.3312,39.3312,39.2104,39.2104,42200.0
2006-04-18 15:00:00,55.21,55.5,55.12,55.33,57600.0,39.2104,39.4164,39.1465,39.2956,57600.0
2006-04-18 15:30:00,55.33,55.63,55.31,55.51,78400.0,39.2956,39.5087,39.2814,39.4235,78400.0
2006-04-19 09:30:00,55.49,55.79,54.98,55.36,158400.0,39.4093,39.6223,39.0471,39.317,158400.0
2006-04-19 10:00:00,55.36,55.58,55.17,55.26,67200.0,39.317,39.4732,39.182,39.2459,67200.0
2006-04-19 10:30:00,55.32,55.6,55.15,55.36,74800.0,39.2885,39.4874,39.1678,39.317,74800.0
2006-04-19 11:00:00,55.33,55.69,55.33,55.52,47800.0,39.2956,39.5513,39.2956,39.4306,47800.0
2006-04-19 11:30:00,55.57,56.01,55.57,55.81,45600.0,39.4661,39.7786,39.4661,39.6365,45600.0
2006-04-19 12:00:00,55.81,56.1,55.75,55.8,46800.0,39.6365,39.8425,39.5939,39.6294,46800.0
2006-04-19 12:30:00,55.82,56.02,55.73,55.95,48400.0,39.6436,39.7857,39.5797,39.736,48400.0
2006-04-19 13:00:00,55.91,56.0,55.77,56.0,32000.0,39.7076,39.7715,39.6081,39.7715,32000.0
2006-04-19 13:30:00,56.01,56.13,55.92,56.13,52200.0,39.7786,39.8638,39.7147,39.8638,52200.0
2006-04-19 14:00:00,56.12,56.32,55.91,56.25,61600.0,39.8567,39.9987,39.7076,39.949,61600.0
2006-04-19 14:30:00,56.25,56.49,56.17,56.47,76200.0,39.949,40.1195,39.8922,40.1053,76200.0
2006-04-19 15:00:00,56.47,56.57,56.29,56.3,35600.0,40.1053,40.1763,39.9774,39.9845,35600.0
2006-04-19 15:30:00,56.29,56.54,56.12,56.15,62200.0,39.9774,40.155,39.8567,39.878,62200.0
2006-04-20 09:30:00,55.85,56.0,55.31,55.86,120000.0,39.665,39.7715,39.2814,39.6721,120000.0
2006-04-20 10:00:00,55.87,56.0,55.13,55.13,116600.0,39.6792,39.7715,39.1536,39.1536,116600.0
2006-04-20 10:30:00,55.11,55.17,53.55,53.88,120200.0,39.1394,39.182,38.0315,38.2658,120200.0
2006-04-20 11:00:00,53.85,54.25,53.59,53.77,68200.0,38.2445,38.5286,38.0599,38.1877,68200.0
2006-04-20 11:30:00,53.75,54.73,53.75,54.52,76400.0,38.1735,38.8695,38.1735,38.7204,76400.0
2006-04-20 12:00:00,54.54,54.77,54.45,54.54,59800.0,38.7346,38.8979,38.6707,38.7346,59800.0
2006-04-20 12:30:00,54.54,54.7,54.42,54.7,24200.0,38.7346,38.8482,38.6494,38.8482,24200.0
2006-04-20 13:00:00,54.72,54.8,54.44,54.44,30200.0,38.8624,38.9192,38.6636,38.6636,30200.0
2006-04-20 13:30:00,54.42,54.66,54.42,54.65,15200.0,38.6494,38.8198,38.6494,38.8127,15200.0
2006-04-20 14:00:00,54.66,54.66,54.42,54.51,21800.0,38.8198,38.8198,38.6494,38.7133,21800.0
2006-04-20 14:30:00,54.47,54.55,54.41,54.48,24800.0,38.6849,38.7417,38.6423,38.692,24800.0
2006-04-20 15:00:00,54.42,54.58,54.37,54.48,44000.0,38.6494,38.763,38.6138,38.692,44000.0
2006-04-20 15:30:00,54.55,54.55,54.23,54.28,58800.0,38.7417,38.7417,38.5144,38.5499,58800.0
2006-04-21 09:30:00,53.74,55.48,53.74,55.48,107200.0,38.1664,39.4022,38.1664,39.4022,107200.0
2006-04-21 10:00:00,55.42,56.15,55.42,56.04,95800.0,39.3596,39.878,39.3596,39.7999,95800.0
2006-04-21 10:30:00,56.04,56.14,55.88,55.96,38200.0,39.7999,39.8709,39.6863,39.7431,38200.0
2006-04-21 11:00:00,55.96,56.3,55.96,56.07,32800.0,39.7431,39.9845,39.7431,39.8212,32800.0
2006-04-21 11:30:00,56.07,56.21,55.64,56.19,53800.0,39.8212,39.9206,39.5158,39.9064,53800.0
2006-04-21 12:00:00,56.18,56.18,55.84,55.97,23200.0,39.8993,39.8993,39.6578,39.7502,23200.0
2006-04-21 12:30:00,56.0,56.02,55.7,55.74,29000.0,39.7715,39.7857,39.5584,39.5868,29000.0
2006-04-21 13:00:00,55.74,55.95,55.72,55.87,11200.0,39.5868,39.736,39.5726,39.6792,11200.0
2006-04-21 13:30:00,55.87,55.97,55.68,55.76,24600.0,39.6792,39.7502,39.5442,39.601,24600.0
2006-04-21 14:00:00,55.7,55.84,55.56,55.56,42600.0,39.5584,39.6578,39.459,39.459,42600.0
2006-04-21 14:30:00,55.58,55.73,54.71,55.24,77400.0,39.4732,39.5797,38.8553,39.2317,77400.0
2006-04-21 15:00:00,55.09,55.38,54.97,55.19,75800.0,39.1252,39.3312,39.04,39.1962,75800.0
2006-04-21 15:30:00,55.07,55.7,55.01,55.59,78000.0,39.111,39.5584,39.0684,39.4803,78000.0
2006-04-24 09:30:00,59.6,61.08,59.38,60.46,548600.0,42.3282,43.3793,42.172,42.939,548600.0
2006-04-24 10:00:00,60.46,60.59,60.12,60.45,362400.0,42.939,43.0313,42.6975,42.9319,362400.0
2006-04-24 10:30:00,60.43,60.61,59.47,59.71,292600.0,42.9177,43.0455,42.2359,42.4063,292600.0
2006-04-24 11:00:00,59.75,60.23,59.5,60.02,125200.0,42.4348,42.7757,42.2572,42.6265,125200.0
2006-04-24 11:30:00,60.06,60.13,59.82,60.02,147600.0,42.6549,42.7046,42.4845,42.6265,147600.0
2006-04-24 12:00:00,60.02,60.04,59.79,59.98,133000.0,42.6265,42.6407,42.4632,42.5981,133000.0
2006-04-24 12:30:00,60.0,60.05,59.91,60.0,135000.0,42.6123,42.6478,42.5484,42.6123,135000.0
2006-04-24 13:00:00,60.0,60.2,59.9,59.94,121400.0,42.6123,42.7543,42.5413,42.5697,121400.0
2006-04-24 13:30:00,59.99,60.23,59.94,60.1,189600.0,42.6052,42.7757,42.5697,42.6833,189600.0
2006-04-24 14:00:00,60.1,60.72,60.1,60.66,155200.0,42.6833,43.1237,42.6833,43.081,155200.0
2006-04-24 14:30:00,60.66,62.33,60.63,62.3,312200.0,43.081,44.2671,43.0597,44.2458,312200.0
2006-04-24 15:00:00,62.3,62.82,62.24,62.4,244400.0,44.2458,44.6151,44.2032,44.3168,244400.0
2006-04-24 15:30:00,62.38,62.38,61.75,61.88,293600.0,44.3026,44.3026,43.8552,43.9475,293600.0
2006-04-25 09:30:00,61.85,62.9,61.85,62.84,280800.0,43.9262,44.6719,43.9262,44.6293,280800.0
2006-04-25 10:00:00,62.88,64.08,62.83,64.07,251600.0,44.6577,45.5099,44.6222,45.5028,251600.0
2006-04-25 10:30:00,64.03,64.65,63.85,64.58,237800.0,45.4744,45.9148,45.3466,45.865,237800.0
2006-04-25 11:00:00,64.54,65.06,64.53,65.0,231400.0,45.8366,46.2059,45.8295,46.1633,231400.0
2006-04-25 11:30:00,65.0,65.25,63.81,63.87,317800.0,46.1633,46.3409,45.3182,45.3608,317800.0
2006-04-25 12:00:00,63.97,64.15,62.91,62.96,248400.0,45.4318,45.5597,44.679,44.7145,248400.0
2006-04-25 12:30:00,62.91,63.98,62.82,63.78,144000.0,44.679,45.4389,44.6151,45.2969,144000.0
2006-04-25 13:00:00,63.79,63.79,63.35,63.52,120400.0,45.304,45.304,44.9915,45.1122,120400.0
2006-04-25 13:30:00,63.6,63.9,63.52,63.69,77800.0,45.169,45.3821,45.1122,45.233,77800.0
2006-04-25 14:00:00,63.7,63.8,63.12,63.52,148000.0,45.2401,45.3111,44.8281,45.1122,148000.0
2006-04-25 14:30:00,63.52,63.57,63.1,63.1,84200.0,45.1122,45.1477,44.8139,44.8139,84200.0
2006-04-25 15:00:00,63.1,63.4,62.95,63.37,99000.0,44.8139,45.027,44.7074,45.0057,99000.0
2006-04-25 15:30:00,63.31,63.49,63.03,63.32,176400.0,44.9631,45.0909,44.7642,44.9702,176400.0
2006-04-26 09:30:00,63.9,64.46,63.74,64.2,203800.0,45.3821,45.7798,45.2685,45.5952,203800.0
2006-04-26 10:00:00,64.07,64.44,63.48,64.33,139200.0,45.5028,45.7656,45.0838,45.6875,139200.0
2006-04-26 10:30:00,64.36,64.36,63.77,63.77,65400.0,45.7088,45.7088,45.2898,45.2898,65400.0
2006-04-26 11:00:00,63.78,63.83,63.63,63.74,66400.0,45.2969,45.3324,45.1903,45.2685,66400.0
2006-04-26 11:30:00,63.76,63.94,63.26,63.42,86600.0,45.2827,45.4105,44.9276,45.0412,86600.0
2006-04-26 12:00:00,63.42,63.76,63.38,63.69,57400.0,45.0412,45.2827,45.0128,45.233,57400.0
2006-04-26 12:30:00,63.7,63.86,63.52,63.6,25800.0,45.2401,45.3537,45.1122,45.169,25800.0
2006-04-26 13:00:00,63.6,63.77,63.57,63.57,12000.0,45.169,45.2898,45.1477,45.1477,12000.0
2006-04-26 13:30:00,63.57,63.8,63.57,63.8,16400.0,45.1477,45.3111,45.1477,45.3111,16400.0
2006-04-26 14:00:00,63.8,63.93,63.5,63.52,43000.0,45.3111,45.4034,45.098,45.1122,43000.0
2006-04-26 14:30:00,63.6,63.73,63.5,63.6,73000.0,45.169,45.2614,45.098,45.169,73000.0
2006-04-26 15:00:00,63.61,63.78,63.58,63.76,131800.0,45.1761,45.2969,45.1548,45.2827,131800.0
2006-04-26 15:30:00,63.71,63.96,63.6,63.72,109600.0,45.2472,45.4247,45.169,45.2543,109600.0
2006-04-27 09:30:00,61.25,61.68,59.93,61.62,263800.0,43.5001,43.8054,42.5626,43.7628,263800.0
2006-04-27 10:00:00,61.66,62.6,59.8,59.88,265200.0,43.7912,44.4588,42.4703,42.5271,265200.0
2006-04-27 10:30:00,59.91,60.26,59.12,59.91,198200.0,42.5484,42.797,41.9873,42.5484,198200.0
2006-04-27 11:00:00,59.9,61.88,59.9,61.59,199800.0,42.5413,43.9475,42.5413,43.7415,199800.0
2006-04-27 11:30:00,61.59,61.77,60.23,60.23,123200.0,43.7415,43.8694,42.7757,42.7757,123200.0
2006-04-27 12:00:00,60.29,60.93,60.0,60.2,96000.0,42.8183,43.2728,42.6123,42.7543,96000.0
2006-04-27 12:30:00,60.29,60.72,60.15,60.6,59200.0,42.8183,43.1237,42.7188,43.0384,59200.0
2006-04-27 13:00:00,60.56,60.59,59.6,59.63,106600.0,43.01,43.0313,42.3282,42.3495,106600.0
2006-04-27 13:30:00,59.6,59.62,59.35,59.49,94800.0,42.3282,42.3424,42.1507,42.2501,94800.0
2006-04-27 14:00:00,59.49,59.55,58.62,58.89,123600.0,42.2501,42.2927,41.6322,41.824,123600.0
2006-04-27 14:30:00,58.93,59.67,58.8,59.67,94200.0,41.8524,42.3779,41.7601,42.3779,94200.0
2006-04-27 15:00:00,59.75,59.88,58.88,59.16,94400.0,42.4348,42.5271,41.8169,42.0157,94400.0
2006-04-27 15:30:00,58.97,59.12,58.52,58.85,121000.0,41.8808,41.9873,41.5612,41.7956,121000.0
2006-04-28 09:30:00,58.77,59.37,58.26,59.35,305000.0,41.7388,42.1649,41.3765,42.1507,305000.0
2006-04-28 10:00:00,59.3,59.88,59.25,59.5,185600.0,42.1152,42.5271,42.0796,42.2572,185600.0
2006-04-28 10:30:00,59.64,59.85,59.38,59.4,131000.0,42.3566,42.5058,42.172,42.1862,131000.0
2006-04-28 11:00:00,59.39,59.9,59.33,59.5,104800.0,42.1791,42.5413,42.1365,42.2572,104800.0
2006-04-28 11:30:00,59.5,60.05,59.47,59.82,170600.0,42.2572,42.6478,42.2359,42.4845,170600.0
2006-04-28 12:00:00,59.75,59.82,59.49,59.65,89200.0,42.4348,42.4845,42.2501,42.3637,89200.0
2006-04-28 12:30:00,59.7,59.92,59.63,59.85,76200.0,42.3992,42.5555,42.3495,42.5058,76200.0
2006-04-28 13:00:00,59.87,60.13,59.82,59.99,92400.0,42.52,42.7046,42.4845,42.6052,92400.0
2006-04-28 13:30:00,59.97,60.07,59.77,59.77,94200.0,42.591,42.662,42.449,42.449,94200.0
2006-04-28 14:00:00,59.77,59.98,59.64,59.68,71800.0,42.449,42.5981,42.3566,42.385,71800.0
2006-04-28 14:30:00,59.68,59.83,59.5,59.67,95000.0,42.385,42.4916,42.2572,42.3779,95000.0
2006-04-28 15:00:00,59.66,59.85,59.52,59.63,85200.0,42.3708,42.5058,42.2714,42.3495,85200.0
2006-04-28 15:30:00,59.63,59.65,59.42,59.5,172200.0,42.3495,42.3637,42.2004,42.2572,172200.0
2006-05-01 09:30:00,61.0,61.83,60.97,61.36,191200.0,43.3225,43.912,43.3012,43.5782,191200.0
2006-05-01 10:00:00,61.32,62.25,61.2,61.9,172800.0,43.5498,44.2103,43.4645,43.9617,172800.0
2006-05-01 10:30:00,61.88,62.6,61.88,62.47,126000.0,43.9475,44.4588,43.9475,44.3665,126000.0
2006-05-01 11:00:00,62.47,62.52,61.67,62.39,119200.0,44.3665,44.402,43.7983,44.3097,119200.0
2006-05-01 11:30:00,62.31,62.72,62.29,62.72,88200.0,44.2529,44.5441,44.2387,44.5441,88200.0
2006-05-01 12:00:00,62.66,62.74,62.19,62.19,66600.0,44.5014,44.5583,44.1677,44.1677,66600.0
2006-05-01 12:30:00,62.29,62.65,62.22,62.5,89800.0,44.2387,44.4943,44.189,44.3878,89800.0
2006-05-01 13:00:00,62.5,62.58,62.38,62.56,31600.0,44.3878,44.4446,44.3026,44.4304,31600.0
2006-05-01 13:30:00,62.57,62.72,62.56,62.65,27800.0,44.4375,44.5441,44.4304,44.4943,27800.0
2006-05-01 14:00:00,62.66,63.12,62.63,62.95,87200.0,44.5014,44.8281,44.4801,44.7074,87200.0
2006-05-01 14:30:00,62.95,63.48,62.95,63.29,61400.0,44.7074,45.0838,44.7074,44.9489,61400.0
2006-05-01 15:00:00,63.28,63.44,62.38,62.59,97600.0,44.9418,45.0554,44.3026,44.4517,97600.0
2006-05-01 15:30:00,62.57,62.95,62.25,62.57,133000.0,44.4375,44.7074,44.2103,44.4375,133000.0
2006-05-02 09:30:00,63.3,63.74,62.25,63.4,126600.0,44.956,45.2685,44.2103,45.027,126600.0
2006-05-02 10:00:00,63.37,63.51,62.88,63.51,98400.0,45.0057,45.1051,44.6577,45.1051,98400.0
2006-05-02 10:30:00,63.52,63.95,63.42,63.42,69000.0,45.1122,45.4176,45.0412,45.0412,69000.0
2006-05-02 11:00:00,63.38,63.64,62.91,62.92,51600.0,45.0128,45.1974,44.679,44.6861,51600.0
2006-05-02 11:30:00,62.98,63.15,62.77,62.93,33400.0,44.7287,44.8494,44.5796,44.6932,33400.0
2006-05-02 12:00:00,62.99,63.23,62.88,62.98,25000.0,44.7358,44.9063,44.6577,44.7287,25000.0
2006-05-02 12:30:00,62.98,63.38,62.93,63.1,29000.0,44.7287,45.0128,44.6932,44.8139,29000.0
2006-05-02 13:00:00,63.13,63.65,63.13,63.65,40800.0,44.8352,45.2046,44.8352,45.2046,40800.0
2006-05-02 13:30:00,63.7,63.93,63.51,63.7,50200.0,45.2401,45.4034,45.1051,45.2401,50200.0
2006-05-02 14:00:00,63.69,64.42,63.69,63.99,120400.0,45.233,45.7514,45.233,45.446,120400.0
2006-05-02 14:30:00,63.98,64.13,63.79,63.85,62000.0,45.4389,45.5454,45.304,45.3466,62000.0
2006-05-02 15:00:00,63.88,63.94,63.55,63.77,48600.0,45.3679,45.4105,45.1335,45.2898,48600.0
2006-05-02 15:30:00,63.84,64.24,63.74,64.11,74400.0,45.3395,45.6236,45.2685,45.5312,74400.0
2006-05-03 09:30:00,63.88,63.88,62.35,62.52,105200.0,45.3679,45.3679,44.2813,44.402,105200.0
2006-05-03 10:00:00,62.52,62.99,62.04,62.7,105000.0,44.402,44.7358,44.0611,44.5299,105000.0
2006-05-03 10:30:00,62.83,63.01,62.15,62.43,75200.0,44.6222,44.75,44.1392,44.3381,75200.0
2006-05-03 11:00:00,62.51,62.96,62.42,62.77,47000.0,44.3949,44.7145,44.331,44.5796,47000.0
2006-05-03 11:30:00,62.86,63.69,62.79,63.55,77600.0,44.6435,45.233,44.5938,45.1335,77600.0
2006-05-03 12:00:00,63.52,63.52,63.26,63.37,35400.0,45.1122,45.1122,44.9276,45.0057,35400.0
2006-05-03 12:30:00,63.49,63.85,63.34,63.45,56200.0,45.0909,45.3466,44.9844,45.0625,56200.0
2006-05-03 13:00:00,63.45,63.62,63.34,63.34,46600.0,45.0625,45.1832,44.9844,44.9844,46600.0
2006-05-03 13:30:00,63.4,63.43,62.79,62.95,37600.0,45.027,45.0483,44.5938,44.7074,37600.0
2006-05-03 14:00:00,62.95,62.96,62.6,62.77,41200.0,44.7074,44.7145,44.4588,44.5796,41200.0
2006-05-03 14:30:00,62.79,63.37,62.68,63.17,42400.0,44.5938,45.0057,44.5157,44.8637,42400.0
2006-05-03 15:00:00,63.16,63.56,63.05,63.47,81600.0,44.8566,45.1406,44.7784,45.0767,81600.0
2006-05-03 15:30:00,63.45,63.72,63.45,63.49,120000.0,45.0625,45.2543,45.0625,45.0909,120000.0
2006-05-04 09:30:00,64.01,64.95,63.7,64.9,125000.0,45.4602,46.1278,45.2401,46.0923,125000.0
2006-05-04 10:00:00,64.9,65.25,64.67,64.86,113000.0,46.0923,46.3409,45.929,46.0639,113000.0
2006-05-04 10:30:00,64.8,65.98,64.75,65.67,229400.0,46.0213,46.8593,45.9858,46.6392,229400.0
2006-05-04 11:00:00,65.7,66.0,65.4,65.67,61400.0,46.6605,46.8735,46.4474,46.6392,61400.0
2006-05-04 11:30:00,65.64,65.89,65.59,65.7,157200.0,46.6179,46.7954,46.5823,46.6605,157200.0
2006-05-04 12:00:00,65.68,65.83,65.55,65.63,148200.0,46.6463,46.7528,46.5539,46.6108,148200.0
2006-05-04 12:30:00,65.63,65.83,65.6,65.76,76800.0,46.6108,46.7528,46.5895,46.7031,76800.0
2006-05-04 13:00:00,65.78,65.99,65.64,65.91,68800.0,46.7173,46.8664,46.6179,46.8096,68800.0
2006-05-04 13:30:00,65.85,66.32,65.83,66.26,79800.0,46.767,47.1008,46.7528,47.0582,79800.0
2006-05-04 14:00:00,66.27,66.86,66.14,66.76,90200.0,47.0653,47.4843,46.973,47.4133,90200.0
2006-05-04 14:30:00,66.84,66.86,66.08,66.58,137400.0,47.4701,47.4843,46.9303,47.2855,137400.0
2006-05-04 15:00:00,66.54,66.99,66.45,66.85,108000.0,47.257,47.5766,47.1931,47.4772,108000.0
2006-05-04 15:30:00,66.92,67.06,66.67,66.84,182600.0,47.5269,47.6264,47.3494,47.4701,182600.0
2006-05-05 09:30:00,67.33,68.3,67.28,68.1,201600.0,47.871,48.5606,47.8354,48.4184,201600.0
2006-05-05 10:00:00,68.13,68.25,67.51,67.64,124800.0,48.4398,48.5251,47.9989,48.0914,124800.0
2006-05-05 10:30:00,67.56,67.71,67.08,67.1,94400.0,48.0345,48.1411,47.6932,47.7074,94400.0
2006-05-05 11:00:00,67.16,67.45,66.82,67.26,85800.0,47.7501,47.9563,47.5084,47.8212,85800.0
2006-05-05 11:30:00,67.29,67.56,67.26,67.42,127000.0,47.8425,48.0345,47.8212,47.9349,127000.0
2006-05-05 12:00:00,67.42,67.61,67.26,67.52,52000.0,47.9349,48.07,47.8212,48.006,52000.0
2006-05-05 12:30:00,67.55,67.83,67.26,67.48,68000.0,48.0274,48.2265,47.8212,47.9776,68000.0
2006-05-05 13:00:00,67.45,67.51,67.3,67.39,34200.0,47.9563,47.9989,47.8496,47.9136,34200.0
2006-05-05 13:30:00,67.39,67.79,67.39,67.61,55800.0,47.9136,48.198,47.9136,48.07,55800.0
2006-05-05 14:00:00,67.59,67.97,67.56,67.8,35000.0,48.0558,48.326,48.0345,48.2051,35000.0
2006-05-05 14:30:00,67.97,68.11,67.82,67.91,76000.0,48.326,48.4255,48.2193,48.2833,76000.0
2006-05-05 15:00:00,67.89,68.0,67.75,67.96,87600.0,48.2691,48.3473,48.1696,48.3189,87600.0
2006-05-05 15:30:00,67.97,68.19,67.85,67.92,123200.0,48.326,48.4824,48.2407,48.2904,123200.0
2006-05-08 09:30:00,68.0,69.0,68.0,68.64,161800.0,48.3473,49.0583,48.3473,48.8024,161800.0
2006-05-08 10:00:00,68.7,68.83,67.92,68.21,136200.0,48.845,48.9374,48.2904,48.4966,136200.0
2006-05-08 10:30:00,68.17,68.3,67.67,68.06,84000.0,48.4682,48.5606,48.1127,48.39,84000.0
2006-05-08 11:00:00,68.18,68.61,68.14,68.5,53000.0,48.4753,48.781,48.4469,48.7028,53000.0
2006-05-08 11:30:00,68.49,68.83,68.38,68.51,48600.0,48.6957,48.9374,48.6175,48.7099,48600.0
2006-05-08 12:00:00,68.44,68.61,68.31,68.44,40000.0,48.6602,48.781,48.5677,48.6602,40000.0
2006-05-08 12:30:00,68.45,68.81,68.39,68.55,37800.0,48.6673,48.9232,48.6246,48.7384,37800.0
2006-05-08 13:00:00,68.56,68.63,68.37,68.38,24200.0,48.7455,48.7952,48.6104,48.6175,24200.0
2006-05-08 13:30:00,68.35,68.59,68.35,68.49,31000.0,48.5962,48.7668,48.5962,48.6957,31000.0
2006-05-08 14:00:00,68.44,68.7,68.38,68.53,35600.0,48.6602,48.845,48.6175,48.7241,35600.0
2006-05-08 14:30:00,68.52,68.67,68.25,68.26,85000.0,48.717,48.8237,48.5251,48.5322,85000.0
2006-05-08 15:00:00,68.26,68.32,67.89,68.06,93000.0,48.5322,48.5748,48.2691,48.39,93000.0
2006-05-08 15:30:00,68.07,68.24,67.85,67.93,115800.0,48.3971,48.518,48.2407,48.2976,115800.0
2006-05-09 09:30:00,68.63,69.42,68.54,68.67,207000.0,48.7952,49.3569,48.7313,48.8237,207000.0
2006-05-09 10:00:00,68.66,68.88,68.25,68.3,107400.0,48.8166,48.973,48.5251,48.5606,107400.0
2006-05-09 10:30:00,68.33,68.99,68.33,68.86,63000.0,48.5819,49.0512,48.5819,48.9588,63000.0
2006-05-09 11:00:00,68.89,69.49,68.89,69.29,88200.0,48.9801,49.4067,48.9801,49.2645,88200.0
2006-05-09 11:30:00,69.32,69.5,69.25,69.26,59200.0,49.2858,49.4138,49.2361,49.2432,59200.0
2006-05-09 12:00:00,69.31,69.45,69.15,69.44,26800.0,49.2787,49.3783,49.165,49.3711,26800.0
2006-05-09 12:30:00,69.45,69.5,69.28,69.37,23000.0,49.3783,49.4138,49.2574,49.3214,23000.0
2006-05-09 13:00:00,69.35,69.6,69.2,69.54,47200.0,49.3072,49.4849,49.2005,49.4422,47200.0
2006-05-09 13:30:00,69.5,69.6,69.31,69.38,26800.0,49.4138,49.4849,49.2787,49.3285,26800.0
2006-05-09 14:00:00,69.38,69.92,69.36,69.64,40800.0,49.3285,49.7124,49.3143,49.5133,40800.0
2006-05-09 14:30:00,69.58,69.65,69.27,69.35,44600.0,49.4707,49.5205,49.2503,49.3072,44600.0
2006-05-09 15:00:00,69.35,69.37,69.06,69.35,44800.0,49.3072,49.3214,49.101,49.3072,44800.0
2006-05-09 15:30:00,69.35,69.5,69.14,69.26,77000.0,49.3072,49.4138,49.1579,49.2432,77000.0
2006-05-10 09:30:00,69.45,69.5,68.49,69.45,96000.0,49.3783,49.4138,48.6957,49.3783,96000.0
2006-05-10 10:00:00,69.46,69.75,69.05,69.33,75600.0,49.3854,49.5916,49.0939,49.2929,75600.0
2006-05-10 10:30:00,69.36,69.55,69.02,69.23,46600.0,49.3143,49.4494,49.0725,49.2218,46600.0
2006-05-10 11:00:00,69.24,69.6,69.21,69.42,108000.0,49.229,49.4849,49.2076,49.3569,108000.0
2006-05-10 11:30:00,69.44,69.48,69.25,69.36,26600.0,49.3711,49.3996,49.2361,49.3143,26600.0
2006-05-10 12:00:00,69.39,69.86,69.37,69.63,57400.0,49.3356,49.6698,49.3214,49.5062,57400.0
2006-05-10 12:30:00,69.63,69.97,69.57,69.95,35200.0,49.5062,49.748,49.4636,49.7338,35200.0
2006-05-10 13:00:00,69.85,69.89,69.64,69.85,31600.0,49.6627,49.6911,49.5133,49.6627,31600.0
2006-05-10 13:30:00,69.85,69.86,69.31,69.32,41400.0,49.6627,49.6698,49.2787,49.2858,41400.0
2006-05-10 14:00:00,69.33,69.33,68.61,68.75,73800.0,49.2929,49.2929,48.781,48.8806,73800.0
2006-05-10 14:30:00,68.81,69.73,68.5,69.5,84400.0,48.9232,49.5773,48.7028,49.4138,84400.0
2006-05-10 15:00:00,69.56,69.8,69.32,69.46,48800.0,49.4565,49.6271,49.2858,49.3854,48800.0
2006-05-10 15:30:00,69.46,70.08,69.32,69.88,129800.0,49.3854,49.8262,49.2858,49.684,129800.0
2006-05-11 09:30:00,70.2,71.06,68.99,69.53,186400.0,49.9115,50.523,49.0512,49.4351,186400.0
2006-05-11 10:00:00,69.53,69.55,68.25,68.27,135200.0,49.4351,49.4494,48.5251,48.5393,135200.0
2006-05-11 10:30:00,68.25,68.25,67.67,67.73,121400.0,48.5251,48.5251,48.1127,48.1554,121400.0
2006-05-11 11:00:00,67.73,68.99,67.73,68.33,142600.0,48.1554,49.0512,48.1554,48.5819,142600.0
2006-05-11 11:30:00,68.33,68.86,68.33,68.52,42000.0,48.5819,48.9588,48.5819,48.717,42000.0
2006-05-11 12:00:00,68.57,68.71,67.91,68.04,71000.0,48.7526,48.8521,48.2833,48.3758,71000.0
2006-05-11 12:30:00,68.11,68.23,68.0,68.1,34600.0,48.4255,48.5109,48.3473,48.4184,34600.0
2006-05-11 13:00:00,68.13,68.49,67.99,68.27,47400.0,48.4398,48.6957,48.3402,48.5393,47400.0
2006-05-11 13:30:00,68.26,68.71,68.17,68.7,70800.0,48.5322,48.8521,48.4682,48.845,70800.0
2006-05-11 14:00:00,68.5,69.08,68.42,68.89,56000.0,48.7028,49.1152,48.6459,48.9801,56000.0
2006-05-11 14:30:00,68.83,69.0,68.51,68.54,75400.0,48.9374,49.0583,48.7099,48.7313,75400.0
2006-05-11 15:00:00,68.54,68.79,68.26,68.27,63000.0,48.7313,48.909,48.5322,48.5393,63000.0
2006-05-11 15:30:00,68.26,68.27,67.37,67.55,166600.0,48.5322,48.5393,47.8994,48.0274,166600.0
2006-05-12 09:30:00,67.17,67.24,65.82,66.43,234000.0,47.7572,47.807,46.7974,47.2311,234000.0
2006-05-12 10:00:00,66.47,66.66,65.29,65.36,228000.0,47.2595,47.3946,46.4205,46.4703,228000.0
2006-05-12 10:30:00,65.36,65.38,64.01,64.5,249400.0,46.4703,46.4845,45.5105,45.8589,249400.0
2006-05-12 11:00:00,64.53,64.67,63.58,64.06,207200.0,45.8802,45.9797,45.2047,45.546,207200.0
2006-05-12 11:30:00,64.06,64.33,63.33,63.46,121200.0,45.546,45.738,45.027,45.1194,121200.0
2006-05-12 12:00:00,63.52,63.95,63.38,63.6,97400.0,45.1621,45.4678,45.0625,45.219,97400.0
2006-05-12 12:30:00,63.6,63.74,63.18,63.26,52400.0,45.219,45.3185,44.9204,44.9772,52400.0
2006-05-12 13:00:00,63.2,63.35,62.88,63.25,78400.0,44.9346,45.0412,44.7071,44.9701,78400.0
2006-05-12 13:30:00,63.22,63.43,63.02,63.13,61200.0,44.9488,45.0981,44.8066,44.8848,61200.0
2006-05-12 14:00:00,63.1,63.68,63.09,63.3,144800.0,44.8635,45.2758,44.8564,45.0057,144800.0
2006-05-12 14:30:00,63.26,63.49,63.07,63.23,81400.0,44.9772,45.1408,44.8421,44.9559,81400.0
2006-05-12 15:00:00,63.22,63.49,63.08,63.31,93200.0,44.9488,45.1408,44.8493,45.0128,93200.0
2006-05-12 15:30:00,63.35,63.38,62.91,63.06,132600.0,45.0412,45.0625,44.7284,44.835,132600.0
2006-05-15 09:30:00,62.0,62.03,60.42,60.69,360400.0,44.0814,44.1027,42.958,43.15,360400.0
2006-05-15 10:00:00,60.66,61.1,60.13,60.56,199000.0,43.1287,43.4415,42.7518,43.0576,199000.0
2006-05-15 10:30:00,60.63,61.18,60.13,60.16,311000.0,43.1073,43.4984,42.7518,42.7732,311000.0
2006-05-15 11:00:00,60.19,60.85,60.0,60.16,140600.0,42.7945,43.2637,42.6594,42.7732,140600.0
2006-05-15 11:30:00,60.13,60.55,60.12,60.38,61600.0,42.7518,43.0504,42.7447,42.9296,61600.0
2006-05-15 12:00:00,60.28,60.61,59.25,59.37,99800.0,42.8585,43.0931,42.1262,42.2115,99800.0
2006-05-15 12:30:00,59.4,59.87,59.31,59.77,77000.0,42.2328,42.567,42.1688,42.4959,77000.0
2006-05-15 13:00:00,59.76,60.23,59.51,59.56,76000.0,42.4888,42.8229,42.311,42.3466,76000.0
2006-05-15 13:30:00,59.52,59.56,58.3,58.47,163000.0,42.3181,42.3466,41.4507,41.5716,163000.0
2006-05-15 14:00:00,58.49,58.82,58.13,58.18,165000.0,41.5858,41.8204,41.3299,41.3654,165000.0
2006-05-15 14:30:00,58.18,58.99,58.12,58.57,147800.0,41.3654,41.9413,41.3227,41.6427,147800.0
2006-05-15 15:00:00,58.52,59.35,58.49,59.22,146200.0,41.6071,42.1973,41.5858,42.1048,146200.0
2006-05-15 15:30:00,59.22,60.35,59.05,60.08,223400.0,42.1048,42.9082,41.984,42.7163,223400.0
2006-05-16 09:30:00,60.38,62.39,60.38,61.55,222800.0,42.9296,44.3587,42.9296,43.7614,222800.0
2006-05-16 10:00:00,61.52,61.63,60.63,60.63,157400.0,43.7401,43.8183,43.1073,43.1073,157400.0
2006-05-16 10:30:00,60.77,60.95,59.9,59.9,123200.0,43.2069,43.3348,42.5883,42.5883,123200.0
2006-05-16 11:00:00,59.95,59.99,58.29,58.38,197800.0,42.6239,42.6523,41.4436,41.5076,197800.0
2006-05-16 11:30:00,58.32,58.98,58.13,58.69,124800.0,41.4649,41.9342,41.3299,41.728,124800.0
2006-05-16 12:00:00,58.9,59.63,58.76,59.17,121200.0,41.8773,42.3963,41.7778,42.0693,121200.0
2006-05-16 12:30:00,59.18,59.88,59.13,59.74,117400.0,42.0764,42.5741,42.0408,42.4745,117400.0
2006-05-16 13:00:00,59.85,60.64,59.56,60.24,131000.0,42.5528,43.1144,42.3466,42.83,131000.0
2006-05-16 13:30:00,60.33,60.84,60.2,60.5,161200.0,42.894,43.2566,42.8016,43.0149,161200.0
2006-05-16 14:00:00,60.5,60.5,59.8,59.91,72400.0,43.0149,43.0149,42.5172,42.5954,72400.0
2006-05-16 14:30:00,59.91,60.08,59.63,59.68,67400.0,42.5954,42.7163,42.3963,42.4319,67400.0
2006-05-16 15:00:00,59.68,60.13,59.6,59.83,105800.0,42.4319,42.7518,42.375,42.5385,105800.0
2006-05-16 15:30:00,59.84,60.23,59.77,60.14,253600.0,42.5456,42.8229,42.4959,42.7589,253600.0
2006-05-17 09:30:00,60.23,61.15,60.23,60.47,141400.0,42.8229,43.477,42.8229,42.9936,141400.0
2006-05-17 10:00:00,60.47,60.59,58.75,59.2,158400.0,42.9936,43.0789,41.7707,42.0906,158400.0
2006-05-17 10:30:00,59.17,59.17,58.25,58.34,120800.0,42.0693,42.0693,41.4152,41.4792,120800.0
2006-05-17 11:00:00,58.41,58.5,57.0,57.0,216600.0,41.5289,41.5929,40.5264,40.5264,216600.0
2006-05-17 11:30:00,57.0,57.24,56.56,57.12,117400.0,40.5264,40.6971,40.2136,40.6118,117400.0
2006-05-17 12:00:00,57.06,57.72,57.06,57.34,100400.0,40.5691,41.0383,40.5691,40.7682,100400.0
2006-05-17 12:30:00,57.31,57.71,57.1,57.37,101600.0,40.7468,41.0312,40.5975,40.7895,101600.0
2006-05-17 13:00:00,57.38,57.54,56.52,56.58,96200.0,40.7966,40.9104,40.1852,40.2278,96200.0
2006-05-17 13:30:00,56.58,56.93,56.37,56.69,110800.0,40.2278,40.4767,40.0785,40.306,110800.0
2006-05-17 14:00:00,56.73,56.76,55.69,55.76,161400.0,40.3345,40.3558,39.595,39.6448,161400.0
2006-05-17 14:30:00,55.85,56.2,55.71,56.16,185600.0,39.7088,39.9576,39.6093,39.9292,185600.0
2006-05-17 15:00:00,56.17,56.93,56.05,56.59,227000.0,39.9363,40.4767,39.851,40.2349,227000.0
2006-05-17 15:30:00,56.58,57.07,56.35,56.41,243800.0,40.2278,40.5762,40.0643,40.1069,243800.0
2006-05-18 09:30:00,57.67,58.63,56.96,57.89,274200.0,41.0028,41.6853,40.498,41.1592,274200.0
2006-05-18 10:00:00,57.96,58.32,57.51,58.18,149600.0,41.209,41.4649,40.889,41.3654,149600.0
2006-05-18 10:30:00,58.25,58.38,57.75,58.02,76800.0,41.4152,41.5076,41.0597,41.2516,76800.0
2006-05-18 11:00:00,58.13,58.18,57.08,57.72,153200.0,41.3299,41.3654,40.5833,41.0383,153200.0
2006-05-18 11:30:00,57.72,58.23,57.22,57.31,90400.0,41.0383,41.4009,40.6828,40.7468,90400.0
2006-05-18 12:00:00,57.41,57.83,57.05,57.83,116600.0,40.8179,41.1166,40.562,41.1166,116600.0
2006-05-18 12:30:00,57.97,58.32,57.41,58.27,65000.0,41.2161,41.4649,40.8179,41.4294,65000.0
2006-05-18 13:00:00,58.23,58.23,57.7,57.7,36000.0,41.4009,41.4009,41.0241,41.0241,36000.0
2006-05-18 13:30:00,57.62,57.7,57.25,57.35,63200.0,40.9672,41.0241,40.7042,40.7753,63200.0
2006-05-18 14:00:00,57.36,57.36,56.5,56.84,94000.0,40.7824,40.7824,40.1709,40.4127,94000.0
2006-05-18 14:30:00,56.9,57.65,56.86,57.24,103400.0,40.4553,40.9886,40.4269,40.6971,103400.0
2006-05-18 15:00:00,57.26,57.4,56.31,56.38,101800.0,40.7113,40.8108,40.0358,40.0856,101800.0
2006-05-18 15:30:00,56.38,56.46,55.53,56.02,198800.0,40.0856,40.1425,39.4813,39.8297,198800.0
2006-05-19 09:30:00,55.25,56.5,55.25,56.27,177200.0,39.2822,40.1709,39.2822,40.0074,177200.0
2006-05-19 10:00:00,56.27,56.27,54.86,55.39,243800.0,40.0074,40.0074,39.0049,39.3817,243800.0
2006-05-19 10:30:00,55.43,56.03,55.25,55.6,189400.0,39.4102,39.8368,39.2822,39.531,189400.0
2006-05-19 11:00:00,55.6,55.6,53.73,54.01,220200.0,39.531,39.531,38.2015,38.4006,220200.0
2006-05-19 11:30:00,54.01,54.6,53.38,53.43,133000.0,38.4006,38.8201,37.9526,37.9882,133000.0
2006-05-19 12:00:00,53.42,54.22,53.35,54.22,103600.0,37.9811,38.5499,37.9313,38.5499,103600.0
2006-05-19 12:30:00,54.22,55.58,54.2,55.27,190800.0,38.5499,39.5168,38.5357,39.2964,190800.0
2006-05-19 13:00:00,55.35,56.67,55.08,56.67,165400.0,39.3533,40.2918,39.1613,40.2918,165400.0
2006-05-19 13:30:00,56.69,57.01,56.23,56.73,159000.0,40.306,40.5335,39.979,40.3345,159000.0
2006-05-19 14:00:00,56.68,57.41,56.6,57.24,164600.0,40.2989,40.8179,40.242,40.6971,164600.0
2006-05-19 14:30:00,57.24,57.38,55.87,56.09,198400.0,40.6971,40.7966,39.723,39.8794,198400.0
2006-05-19 15:00:00,56.08,56.6,55.92,56.52,242400.0,39.8723,40.242,39.7586,40.1852,242400.0
2006-05-19 15:30:00,56.49,57.79,56.49,57.77,470400.0,40.1638,41.0881,40.1638,41.0739,470400.0
2006-05-22 09:30:00,53.42,55.73,52.5,54.99,500000.0,37.9811,39.6235,37.327,39.0973,500000.0
2006-05-22 10:00:00,54.9,54.99,53.29,54.26,476200.0,39.0334,39.0973,37.8887,38.5783,476200.0
2006-05-22 10:30:00,54.15,54.85,53.85,53.85,252800.0,38.5001,38.9978,38.2868,38.2868,252800.0
2006-05-22 11:00:00,53.85,54.1,52.63,53.41,198400.0,38.2868,38.4646,37.4194,37.974,198400.0
2006-05-22 11:30:00,53.49,54.26,53.29,54.16,152000.0,38.0309,38.5783,37.8887,38.5072,152000.0
2006-05-22 12:00:00,54.02,54.66,53.93,54.24,85400.0,38.4077,38.8627,38.3437,38.5641,85400.0
2006-05-22 12:30:00,54.3,55.32,54.0,54.28,118000.0,38.6068,39.332,38.3935,38.5925,118000.0
2006-05-22 13:00:00,54.28,54.45,53.68,54.23,98800.0,38.5925,38.7134,38.1659,38.557,98800.0
2006-05-22 13:30:00,54.16,54.35,53.08,53.1,93800.0,38.5072,38.6423,37.7394,37.7536,93800.0
2006-05-22 14:00:00,53.1,53.63,52.59,53.53,167000.0,37.7536,38.1304,37.391,38.0593,167000.0
2006-05-22 14:30:00,53.5,53.5,52.62,52.98,155200.0,38.038,38.038,37.4123,37.6683,155200.0
2006-05-22 15:00:00,52.98,55.69,52.98,55.6,235600.0,37.6683,39.595,37.6683,39.531,235600.0
2006-05-22 15:30:00,55.55,55.55,54.29,54.6,348200.0,39.4955,39.4955,38.5996,38.8201,348200.0
2006-05-23 09:30:00,57.73,57.76,56.57,56.88,258400.0,41.0455,41.0668,40.2207,40.4411,258400.0
2006-05-23 10:00:00,56.89,57.37,56.71,57.06,187200.0,40.4482,40.7895,40.3202,40.5691,187200.0
2006-05-23 10:30:00,57.05,57.09,56.27,56.77,109800.0,40.562,40.5904,40.0074,40.3629,109800.0
2006-05-23 11:00:00,56.81,57.07,56.65,56.72,96000.0,40.3913,40.5762,40.2776,40.3274,96000.0
2006-05-23 11:30:00,56.82,57.33,56.75,56.99,100200.0,40.3985,40.7611,40.3487,40.5193,100200.0
2006-05-23 12:00:00,56.98,57.32,56.8,56.99,61400.0,40.5122,40.7539,40.3842,40.5193,61400.0
2006-05-23 12:30:00,56.96,56.97,56.44,56.48,60400.0,40.498,40.5051,40.1283,40.1567,60400.0
2006-05-23 13:00:00,56.49,57.2,56.45,57.13,55200.0,40.1638,40.6686,40.1354,40.6189,55200.0
2006-05-23 13:30:00,57.1,57.7,57.1,57.24,117200.0,40.5975,41.0241,40.5975,40.6971,117200.0
2006-05-23 14:00:00,57.26,57.34,56.8,56.91,69000.0,40.7113,40.7682,40.3842,40.4624,69000.0
2006-05-23 14:30:00,56.91,57.2,55.75,55.77,120800.0,40.4624,40.6686,39.6377,39.6519,120800.0
2006-05-23 15:00:00,55.79,56.47,55.55,55.97,180200.0,39.6661,40.1496,39.4955,39.7941,180200.0
2006-05-23 15:30:00,55.95,55.95,55.25,55.43,239600.0,39.7799,39.7799,39.2822,39.4102,239600.0
2006-05-24 09:30:00,54.97,56.83,54.18,56.62,209400.0,39.0831,40.4056,38.5214,40.2563,209400.0
2006-05-24 10:00:00,56.63,57.17,55.87,56.43,261000.0,40.2634,40.6473,39.723,40.1212,261000.0
2006-05-24 10:30:00,56.43,56.69,55.9,56.32,139600.0,40.1212,40.306,39.7443,40.043,139600.0
2006-05-24 11:00:00,56.31,56.31,54.62,54.84,138400.0,40.0358,40.0358,38.8343,38.9907,138400.0
2006-05-24 11:30:00,54.84,54.95,53.88,54.66,171200.0,38.9907,39.0689,38.3081,38.8627,171200.0
2006-05-24 12:00:00,54.55,54.97,54.07,54.1,54200.0,38.7845,39.0831,38.4432,38.4646,54200.0
2006-05-24 12:30:00,54.11,54.58,53.19,53.55,76800.0,38.4717,38.8058,37.8176,38.0735,76800.0
2006-05-24 13:00:00,53.55,54.07,53.12,53.12,120200.0,38.0735,38.4432,37.7678,37.7678,120200.0
2006-05-24 13:30:00,53.1,59.0,52.81,53.9,128800.0,37.7536,41.9484,37.5474,38.3224,128800.0
2006-05-24 14:00:00,53.85,54.56,53.15,53.3,168400.0,38.2868,38.7916,37.7891,37.8958,168400.0
2006-05-24 14:30:00,53.35,55.26,53.31,54.88,190600.0,37.9313,39.2893,37.9029,39.0191,190600.0
2006-05-24 15:00:00,54.88,55.19,53.94,54.68,136000.0,39.0191,39.2395,38.3508,38.8769,136000.0
2006-05-24 15:30:00,54.68,55.4,54.6,55.18,184600.0,38.8769,39.3888,38.8201,39.2324,184600.0
2006-05-25 09:30:00,56.0,56.88,55.61,56.52,167600.0,39.8154,40.4411,39.5382,40.1852,167600.0
2006-05-25 10:00:00,56.51,56.74,55.69,56.02,110200.0,40.178,40.3416,39.595,39.8297,110200.0
2006-05-25 10:30:00,56.01,56.63,56.01,56.27,59000.0,39.8226,40.2634,39.8226,40.0074,59000.0
2006-05-25 11:00:00,56.3,56.3,55.87,56.21,47800.0,40.0287,40.0287,39.723,39.9648,47800.0
2006-05-25 11:30:00,56.16,57.42,56.12,56.81,146000.0,39.9292,40.825,39.9008,40.3913,146000.0
2006-05-25 12:00:00,56.81,56.88,56.32,56.85,119600.0,40.3913,40.4411,40.043,40.4198,119600.0
2006-05-25 12:30:00,56.84,56.93,56.6,56.93,42200.0,40.4127,40.4767,40.242,40.4767,42200.0
2006-05-25 13:00:00,56.88,57.27,56.88,57.13,42800.0,40.4411,40.7184,40.4411,40.6189,42800.0
2006-05-25 13:30:00,57.18,57.81,57.16,57.67,89400.0,40.6544,41.1023,40.6402,41.0028,89400.0
2006-05-25 14:00:00,57.69,58.25,57.29,57.84,125200.0,41.017,41.4152,40.7326,41.1237,125200.0
2006-05-25 14:30:00,57.75,58.15,57.5,57.88,98200.0,41.0597,41.3441,40.8819,41.1521,98200.0
2006-05-25 15:00:00,57.94,57.94,57.47,57.81,167000.0,41.1948,41.1948,40.8606,41.1023,167000.0
2006-05-25 15:30:00,57.82,58.28,57.7,58.27,191000.0,41.1094,41.4365,41.0241,41.4294,191000.0
2006-05-26 09:30:00,58.63,58.66,57.09,57.6,250000.0,41.6853,41.7067,40.5904,40.953,250000.0
2006-05-26 10:00:00,57.62,57.73,57.01,57.24,89600.0,40.9672,41.0455,40.5335,40.6971,89600.0
2006-05-26 10:30:00,57.34,57.94,57.27,57.73,61200.0,40.7682,41.1948,40.7184,41.0455,61200.0
2006-05-26 11:00:00,57.68,58.9,57.57,58.68,64200.0,41.0099,41.8773,40.9317,41.7209,64200.0
2006-05-26 11:30:00,58.71,59.17,58.64,58.96,60600.0,41.7422,42.0693,41.6925,41.92,60600.0
2006-05-26 12:00:00,59.03,59.12,58.65,59.0,148000.0,41.9697,42.0337,41.6996,41.9484,148000.0
2006-05-26 12:30:00,59.02,59.25,58.93,59.23,37000.0,41.9626,42.1262,41.8986,42.1119,37000.0
2006-05-26 13:00:00,59.19,59.46,59.01,59.38,43200.0,42.0835,42.2755,41.9555,42.2186,43200.0
2006-05-26 13:30:00,59.38,59.78,59.32,59.52,58200.0,42.2186,42.503,42.1759,42.3181,58200.0
2006-05-26 14:00:00,59.58,59.77,59.47,59.5,53600.0,42.3608,42.4959,42.2826,42.3039,53600.0
2006-05-26 14:30:00,59.49,59.72,59.13,59.21,60000.0,42.2968,42.4603,42.0408,42.0977,60000.0
2006-05-26 15:00:00,59.23,59.81,59.23,59.75,60800.0,42.1119,42.5243,42.1119,42.4817,60800.0
2006-05-26 15:30:00,59.82,59.82,59.19,59.52,79200.0,42.5314,42.5314,42.0835,42.3181,79200.0
2006-05-30 09:30:00,58.68,58.87,57.39,57.78,163400.0,41.7209,41.856,40.8037,41.081,163400.0
2006-05-30 10:00:00,57.78,58.31,57.66,58.12,89600.0,41.081,41.4578,40.9957,41.3227,89600.0
2006-05-30 10:30:00,58.0,58.0,57.65,57.78,33600.0,41.2374,41.2374,40.9886,41.081,33600.0
2006-05-30 11:00:00,57.76,57.89,56.35,56.48,115200.0,41.0668,41.1592,40.0643,40.1567,115200.0
2006-05-30 11:30:00,56.48,57.45,56.42,57.3,80400.0,40.1567,40.8464,40.1141,40.7397,80400.0
2006-05-30 12:00:00,57.22,57.22,56.61,56.98,36600.0,40.6828,40.6828,40.2491,40.5122,36600.0
2006-05-30 12:30:00,56.98,56.98,56.6,56.65,27200.0,40.5122,40.5122,40.242,40.2776,27200.0
2006-05-30 13:00:00,56.55,56.62,56.12,56.3,66000.0,40.2065,40.2563,39.9008,40.0287,66000.0
2006-05-30 13:30:00,56.32,56.46,55.97,56.08,42000.0,40.043,40.1425,39.7941,39.8723,42000.0
2006-05-30 14:00:00,56.18,56.98,56.14,56.62,60800.0,39.9434,40.5122,39.915,40.2563,60800.0
2006-05-30 14:30:00,56.64,57.13,56.51,56.75,56200.0,40.2705,40.6189,40.178,40.3487,56200.0
2006-05-30 15:00:00,56.73,56.79,56.18,56.33,60000.0,40.3345,40.3771,39.9434,40.0501,60000.0
2006-05-30 15:30:00,56.33,56.4,55.72,55.84,146200.0,40.0501,40.0998,39.6164,39.7017,146200.0
2006-05-31 09:30:00,56.8,57.52,56.52,56.64,263400.0,40.3842,40.8961,40.1852,40.2705,263400.0
2006-05-31 10:00:00,56.54,56.57,55.87,56.35,163600.0,40.1994,40.2207,39.723,40.0643,163600.0
2006-05-31 10:30:00,56.42,57.05,56.33,56.63,170600.0,40.1141,40.562,40.0501,40.2634,170600.0
2006-05-31 11:00:00,56.63,56.91,56.42,56.84,98000.0,40.2634,40.4624,40.1141,40.4127,98000.0
2006-05-31 11:30:00,56.81,56.81,55.85,55.88,60600.0,40.3913,40.3913,39.7088,39.7301,60600.0
2006-05-31 12:00:00,55.86,56.35,55.58,56.35,117200.0,39.7159,40.0643,39.5168,40.0643,117200.0
2006-05-31 12:30:00,56.35,56.36,55.79,55.9,69600.0,40.0643,40.0714,39.6661,39.7443,69600.0
2006-05-31 13:00:00,55.9,55.96,55.35,55.47,85200.0,39.7443,39.787,39.3533,39.4386,85200.0
2006-05-31 13:30:00,55.47,56.2,55.4,55.63,84800.0,39.4386,39.9576,39.3888,39.5524,84800.0
2006-05-31 14:00:00,55.59,55.74,54.83,55.39,233600.0,39.5239,39.6306,38.9836,39.3817,233600.0
2006-05-31 14:30:00,55.4,56.06,55.17,55.58,138600.0,39.3888,39.8581,39.2253,39.5168,138600.0
2006-05-31 15:00:00,55.58,55.9,55.16,55.63,123400.0,39.5168,39.7443,39.2182,39.5524,123400.0
2006-05-31 15:30:00,55.63,55.82,55.44,55.77,250600.0,39.5524,39.6875,39.4173,39.6519,250600.0
2006-06-01 09:30:00,55.5,56.83,54.95,56.2,296200.0,39.4599,40.4056,39.0689,39.9576,296200.0
2006-06-01 10:00:00,56.15,57.14,55.74,56.58,221000.0,39.9221,40.626,39.6306,40.2278,221000.0
2006-06-01 10:30:00,56.67,57.13,56.55,57.01,186400.0,40.2918,40.6189,40.2065,40.5335,186400.0
2006-06-01 11:00:00,57.0,57.85,56.65,57.83,175200.0,40.5264,41.1308,40.2776,41.1166,175200.0
2006-06-01 11:30:00,57.92,58.29,57.48,57.51,125600.0,41.1805,41.4436,40.8677,40.889,125600.0
2006-06-01 12:00:00,57.54,58.13,57.42,57.97,50800.0,40.9104,41.3299,40.825,41.2161,50800.0
2006-06-01 12:30:00,58.03,58.17,57.82,57.97,55400.0,41.2588,41.3583,41.1094,41.2161,55400.0
2006-06-01 13:00:00,57.97,58.3,57.77,58.3,46600.0,41.2161,41.4507,41.0739,41.4507,46600.0
2006-06-01 13:30:00,58.33,58.66,58.24,58.34,72400.0,41.472,41.7067,41.4081,41.4792,72400.0
2006-06-01 14:00:00,58.31,58.45,58.0,58.38,76400.0,41.4578,41.5574,41.2374,41.5076,76400.0
2006-06-01 14:30:00,58.36,58.73,58.3,58.55,86800.0,41.4934,41.7564,41.4507,41.6285,86800.0
2006-06-01 15:00:00,58.57,58.88,58.48,58.7,99600.0,41.6427,41.8631,41.5787,41.7351,99600.0
2006-06-01 15:30:00,58.76,59.01,58.7,58.93,126400.0,41.7778,41.9555,41.7351,41.8986,126400.0
2006-06-02 09:30:00,59.72,60.05,58.55,59.0,243200.0,42.4603,42.695,41.6285,41.9484,243200.0
2006-06-02 10:00:00,59.1,60.26,59.1,60.04,231600.0,42.0195,42.8443,42.0195,42.6878,231600.0
2006-06-02 10:30:00,59.97,60.08,59.13,59.67,154400.0,42.6381,42.7163,42.0408,42.4248,154400.0
2006-06-02 11:00:00,59.75,59.98,59.29,59.46,102400.0,42.4817,42.6452,42.1546,42.2755,102400.0
2006-06-02 11:30:00,59.47,59.5,58.9,59.29,132800.0,42.2826,42.3039,41.8773,42.1546,132800.0
2006-06-02 12:00:00,59.29,59.85,59.04,59.83,79600.0,42.1546,42.5528,41.9769,42.5385,79600.0
2006-06-02 12:30:00,59.86,59.95,59.56,59.56,44600.0,42.5599,42.6239,42.3466,42.3466,44600.0
2006-06-02 13:00:00,59.59,60.24,59.56,60.1,76000.0,42.3679,42.83,42.3466,42.7305,76000.0
2006-06-02 13:30:00,60.08,60.19,59.79,59.91,55600.0,42.7163,42.7945,42.5101,42.5954,55600.0
2006-06-02 14:00:00,59.98,60.16,59.78,59.9,41200.0,42.6452,42.7732,42.503,42.5883,41200.0
2006-06-02 14:30:00,59.92,60.53,59.91,60.38,79400.0,42.6025,43.0362,42.5954,42.9296,79400.0
2006-06-02 15:00:00,60.46,60.49,59.98,60.28,81200.0,42.9865,43.0078,42.6452,42.8585,81200.0
2006-06-02 15:30:00,60.25,60.76,60.17,60.69,226800.0,42.8371,43.1998,42.7803,43.15,226800.0
2006-06-05 09:30:00,60.58,60.95,58.99,59.22,212600.0,43.0718,43.3348,41.9413,42.1048,212600.0
2006-06-05 10:00:00,59.21,59.38,58.96,58.96,178800.0,42.0977,42.2186,41.92,41.92,178800.0
2006-06-05 10:30:00,58.96,59.69,58.53,59.35,145600.0,41.92,42.439,41.6142,42.1973,145600.0
2006-06-05 11:00:00,59.27,59.49,58.99,59.08,51600.0,42.1404,42.2968,41.9413,42.0053,51600.0
2006-06-05 11:30:00,59.08,59.18,58.85,59.02,65200.0,42.0053,42.0764,41.8418,41.9626,65200.0
2006-06-05 12:00:00,58.95,58.99,58.23,58.33,92800.0,41.9129,41.9413,41.4009,41.472,92800.0
2006-06-05 12:30:00,58.33,58.42,58.02,58.31,53200.0,41.472,41.536,41.2516,41.4578,53200.0
2006-06-05 13:00:00,58.37,58.88,58.35,58.72,56600.0,41.5005,41.8631,41.4863,41.7493,56600.0
2006-06-05 13:30:00,58.82,58.87,58.08,58.08,53600.0,41.8204,41.856,41.2943,41.2943,53600.0
2006-06-05 14:00:00,58.13,58.29,57.4,57.8,153800.0,41.3299,41.4436,40.8108,41.0952,153800.0
2006-06-05 14:30:00,57.74,57.82,57.18,57.5,124200.0,41.0526,41.1094,40.6544,40.8819,124200.0
2006-06-05 15:00:00,57.49,57.6,57.18,57.2,132800.0,40.8748,40.953,40.6544,40.6686,132800.0
2006-06-05 15:30:00,57.18,57.5,56.76,56.94,189200.0,40.6544,40.8819,40.3558,40.4838,189200.0
2006-06-06 09:30:00,56.96,57.33,55.31,55.34,238000.0,40.498,40.7611,39.3249,39.3462,238000.0
2006-06-06 10:00:00,55.34,56.21,54.93,55.79,242200.0,39.3462,39.9648,39.0547,39.6661,242200.0
2006-06-06 10:30:00,55.77,55.94,54.48,54.48,192800.0,39.6519,39.7728,38.7347,38.7347,192800.0
2006-06-06 11:00:00,54.42,54.83,53.9,54.58,201800.0,38.6921,38.9836,38.3224,38.8058,201800.0
2006-06-06 11:30:00,54.59,54.68,53.76,54.05,148000.0,38.8129,38.8769,38.2228,38.429,148000.0
2006-06-06 12:00:00,54.0,55.15,54.0,54.65,91000.0,38.3935,39.2111,38.3935,38.8556,91000.0
2006-06-06 12:30:00,54.62,55.93,54.62,55.93,140400.0,38.8343,39.7657,38.8343,39.7657,140400.0
2006-06-06 13:00:00,55.9,55.9,54.94,55.47,88800.0,39.7443,39.7443,39.0618,39.4386,88800.0
2006-06-06 13:30:00,55.47,56.05,55.1,55.43,118800.0,39.4386,39.851,39.1756,39.4102,118800.0
2006-06-06 14:00:00,55.34,55.34,54.6,55.09,112800.0,39.3462,39.3462,38.8201,39.1684,112800.0
2006-06-06 14:30:00,55.09,55.38,54.88,54.99,173800.0,39.1684,39.3746,39.0191,39.0973,173800.0
2006-06-06 15:00:00,54.99,55.69,54.91,55.32,121800.0,39.0973,39.595,39.0405,39.332,121800.0
2006-06-06 15:30:00,55.29,55.7,55.02,55.7,155400.0,39.3106,39.6021,39.1187,39.6021,155400.0
2006-06-07 09:30:00,55.68,55.93,54.02,55.02,155400.0,39.5879,39.7657,38.4077,39.1187,155400.0
2006-06-07 10:00:00,54.99,56.23,54.99,55.6,148400.0,39.0973,39.979,39.0973,39.531,148400.0
2006-06-07 10:30:00,55.67,55.98,54.71,54.75,103200.0,39.5808,39.8012,38.8983,38.9267,103200.0
2006-06-07 11:00:00,54.74,55.33,54.4,54.94,124800.0,38.9196,39.3391,38.6779,39.0618,124800.0
2006-06-07 11:30:00,54.99,56.05,54.9,55.94,131400.0,39.0973,39.851,39.0334,39.7728,131400.0
2006-06-07 12:00:00,55.93,56.41,55.9,56.4,115200.0,39.7657,40.1069,39.7443,40.0998,115200.0
2006-06-07 12:30:00,56.44,56.64,55.55,55.68,110000.0,40.1283,40.2705,39.4955,39.5879,110000.0
2006-06-07 13:00:00,55.65,55.86,55.42,55.58,60800.0,39.5666,39.7159,39.4031,39.5168,60800.0
2006-06-07 13:30:00,55.52,55.62,54.5,54.8,144800.0,39.4742,39.5453,38.749,38.9623,144800.0
2006-06-07 14:00:00,54.75,54.88,53.88,54.68,134400.0,38.9267,39.0191,38.3081,38.8769,134400.0
2006-06-07 14:30:00,54.64,54.84,53.89,54.08,123000.0,38.8485,38.9907,38.3153,38.4503,123000.0
2006-06-07 15:00:00,54.05,54.23,53.02,53.2,183200.0,38.429,38.557,37.6967,37.8247,183200.0
2006-06-07 15:30:00,53.2,53.48,52.85,53.02,174000.0,37.8247,38.0237,37.5758,37.6967,174000.0
2006-06-08 09:30:00,51.8,51.92,50.91,51.33,348800.0,36.8293,36.9146,36.1965,36.4951,348800.0
2006-06-08 10:00:00,51.33,51.66,50.72,50.89,326600.0,36.4951,36.7297,36.0614,36.1823,326600.0
2006-06-08 10:30:00,50.9,50.9,50.26,50.39,205200.0,36.1894,36.1894,35.7344,35.8268,205200.0
2006-06-08 11:00:00,50.38,50.96,50.02,50.1,175200.0,35.8197,36.2321,35.5637,35.6206,175200.0
2006-06-08 11:30:00,50.13,50.14,49.29,49.48,160000.0,35.6419,35.649,35.0447,35.1798,160000.0
2006-06-08 12:00:00,49.33,50.3,49.33,50.16,190200.0,35.0731,35.7628,35.0731,35.6633,190200.0
2006-06-08 12:30:00,50.01,50.99,49.9,50.49,115800.0,35.5566,36.2534,35.4784,35.8979,115800.0
2006-06-08 13:00:00,50.41,50.52,49.9,50.19,75200.0,35.841,35.9192,35.4784,35.6846,75200.0
2006-06-08 13:30:00,50.29,51.74,50.29,51.67,136400.0,35.7557,36.7866,35.7557,36.7369,136400.0
2006-06-08 14:00:00,51.65,52.35,51.35,51.92,179000.0,36.7226,37.2203,36.5093,36.9146,179000.0
2006-06-08 14:30:00,51.85,52.82,51.43,51.45,195000.0,36.8648,37.5545,36.5662,36.5804,195000.0
2006-06-08 15:00:00,51.72,53.25,51.62,52.56,184200.0,36.7724,37.8602,36.7013,37.3696,184200.0
2006-06-08 15:30:00,52.56,53.12,52.53,53.05,212800.0,37.3696,37.7678,37.3483,37.718,212800.0
2006-06-09 09:30:00,53.63,53.93,52.88,53.47,219400.0,38.1304,38.3437,37.5972,38.0166,219400.0
2006-06-09 10:00:00,53.48,54.1,53.42,54.06,104400.0,38.0237,38.4646,37.9811,38.4361,104400.0
2006-06-09 10:30:00,54.06,54.57,53.18,53.25,145000.0,38.4361,38.7987,37.8105,37.8602,145000.0
2006-06-09 11:00:00,53.19,53.69,52.91,53.62,107000.0,37.8176,38.1731,37.6185,38.1233,107000.0
2006-06-09 11:30:00,53.65,53.73,52.3,52.77,112600.0,38.1446,38.2015,37.1848,37.5189,112600.0
2006-06-09 12:00:00,52.76,52.93,52.21,52.39,74800.0,37.5118,37.6327,37.1208,37.2488,74800.0
2006-06-09 12:30:00,52.43,52.62,51.95,52.13,53000.0,37.2772,37.4123,36.9359,37.0639,53000.0
2006-06-09 13:00:00,52.15,52.24,51.12,51.23,96400.0,37.0781,37.1421,36.3458,36.424,96400.0
2006-06-09 13:30:00,51.23,52.46,51.21,52.04,114600.0,36.424,37.2985,36.4098,36.9999,114600.0
2006-06-09 14:00:00,51.93,52.5,51.74,52.42,62800.0,36.9217,37.327,36.7866,37.2701,62800.0
2006-06-09 14:30:00,52.36,52.94,52.16,52.56,71800.0,37.2274,37.6398,37.0852,37.3696,71800.0
2006-06-09 15:00:00,52.52,52.71,51.65,52.1,82200.0,37.3412,37.4763,36.7226,37.0426,82200.0
2006-06-09 15:30:00,52.18,52.24,51.54,51.67,157400.0,37.0995,37.1421,36.6444,36.7369,157400.0
2006-06-12 09:30:00,52.18,52.38,51.22,52.13,229600.0,37.0995,37.2417,36.4169,37.0639,229600.0
2006-06-12 10:00:00,52.02,52.04,50.38,50.38,167400.0,36.9857,36.9999,35.8197,35.8197,167400.0
2006-06-12 10:30:00,50.39,51.43,50.34,50.53,139600.0,35.8268,36.5662,35.7912,35.9263,139600.0
2006-06-12 11:00:00,50.46,50.5,49.61,49.85,172800.0,35.8766,35.905,35.2722,35.4429,172800.0
2006-06-12 11:30:00,49.83,50.66,49.8,50.66,78400.0,35.4286,36.0188,35.4073,36.0188,78400.0
2006-06-12 12:00:00,50.71,50.86,50.22,50.73,73000.0,36.0543,36.161,35.7059,36.0685,73000.0
2006-06-12 12:30:00,50.59,50.69,50.19,50.26,40400.0,35.969,36.0401,35.6846,35.7344,40400.0
2006-06-12 13:00:00,50.31,50.47,49.92,50.2,51000.0,35.7699,35.8837,35.4926,35.6917,51000.0
2006-06-12 13:30:00,50.26,50.33,49.88,50.16,53800.0,35.7344,35.7841,35.4642,35.6633,53800.0
2006-06-12 14:00:00,50.13,50.18,49.3,49.41,58800.0,35.6419,35.6775,35.0518,35.13,58800.0
2006-06-12 14:30:00,49.41,49.42,49.02,49.35,87800.0,35.13,35.1371,34.8527,35.0874,87800.0
2006-06-12 15:00:00,49.35,49.57,49.16,49.43,123800.0,35.0874,35.2438,34.9523,35.1442,123800.0
2006-06-12 15:30:00,49.38,49.44,48.89,48.98,172000.0,35.1087,35.1513,34.7603,34.8243,172000.0
2006-06-13 09:30:00,48.5,50.18,48.47,49.38,445800.0,34.483,35.6775,34.4617,35.1087,445800.0
2006-06-13 10:00:00,49.38,49.52,47.72,48.16,344400.0,35.1087,35.2082,33.9284,34.2413,344400.0
2006-06-13 10:30:00,48.18,48.22,47.48,47.65,237400.0,34.2555,34.2839,33.7578,33.8787,237400.0
2006-06-13 11:00:00,47.58,48.29,47.45,48.13,133000.0,33.8289,34.3337,33.7365,34.22,133000.0
2006-06-13 11:30:00,48.1,49.21,48.08,49.21,143200.0,34.1986,34.9878,34.1844,34.9878,143200.0
2006-06-13 12:00:00,49.21,49.33,48.62,48.62,86400.0,34.9878,35.0731,34.5683,34.5683,86400.0
2006-06-13 12:30:00,48.51,48.76,48.25,48.33,72000.0,34.4901,34.6679,34.3053,34.3621,72000.0
2006-06-13 13:00:00,48.3,48.3,47.52,47.61,94400.0,34.3408,34.3408,33.7862,33.8502,94400.0
2006-06-13 13:30:00,47.62,48.38,47.48,48.24,131000.0,33.8573,34.3977,33.7578,34.2982,131000.0
2006-06-13 14:00:00,48.24,48.27,47.45,47.74,185000.0,34.2982,34.3195,33.7365,33.9427,185000.0
2006-06-13 14:30:00,47.73,47.93,47.33,47.5,124600.0,33.9356,34.0778,33.6512,33.772,124600.0
2006-06-13 15:00:00,47.49,48.12,46.86,47.75,186400.0,33.7649,34.2128,33.317,33.9498,186400.0
2006-06-13 15:30:00,47.83,48.49,47.58,47.66,217200.0,34.0067,34.4759,33.8289,33.8858,217200.0
2006-06-14 09:30:00,48.09,49.18,48.05,49.13,193400.0,34.1915,34.9665,34.1631,34.9309,193400.0
2006-06-14 10:00:00,49.01,49.51,48.23,48.45,195800.0,34.8456,35.2011,34.291,34.4475,195800.0
2006-06-14 10:30:00,48.49,48.77,47.85,47.94,128400.0,34.4759,34.675,34.0209,34.0849,128400.0
2006-06-14 11:00:00,47.99,48.58,47.63,48.58,131400.0,34.1204,34.5399,33.8645,34.5399,131400.0
2006-06-14 11:30:00,48.51,48.69,48.05,48.28,90400.0,34.4901,34.6181,34.1631,34.3266,90400.0
2006-06-14 12:00:00,48.27,48.69,48.13,48.41,64800.0,34.3195,34.6181,34.22,34.419,64800.0
2006-06-14 12:30:00,48.39,48.57,48.24,48.4,33400.0,34.4048,34.5328,34.2982,34.4119,33400.0
2006-06-14 13:00:00,48.45,48.49,47.92,48.12,131200.0,34.4475,34.4759,34.0706,34.2128,131200.0
2006-06-14 13:30:00,48.07,48.58,47.78,48.56,192800.0,34.1773,34.5399,33.9711,34.5257,192800.0
2006-06-14 14:00:00,48.56,49.34,48.36,49.08,259600.0,34.5257,35.0802,34.3835,34.8954,259600.0
2006-06-14 14:30:00,49.08,49.16,48.42,48.81,425400.0,34.8954,34.9523,34.4261,34.7034,425400.0
2006-06-14 15:00:00,48.81,49.31,48.73,49.15,220200.0,34.7034,35.0589,34.6465,34.9452,220200.0
2006-06-14 15:30:00,49.15,50.0,49.08,49.69,392200.0,34.9452,35.5495,34.8954,35.3291,392200.0
2006-06-15 09:30:00,50.29,50.56,49.22,49.51,475400.0,35.7557,35.9477,34.9949,35.2011,475400.0
2006-06-15 10:00:00,49.51,49.85,48.88,49.55,194000.0,35.2011,35.4429,34.7532,35.2296,194000.0
2006-06-15 10:30:00,49.55,50.54,49.42,50.17,325800.0,35.2296,35.9334,35.1371,35.6704,325800.0
2006-06-15 11:00:00,50.17,50.5,49.69,50.09,586000.0,35.6704,35.905,35.3291,35.6135,586000.0
2006-06-15 11:30:00,50.05,50.22,49.53,50.12,144200.0,35.5851,35.7059,35.2153,35.6348,144200.0
2006-06-15 12:00:00,50.24,50.39,49.96,50.05,182600.0,35.7201,35.8268,35.5211,35.5851,182600.0
2006-06-15 12:30:00,50.09,51.06,50.06,50.77,189000.0,35.6135,36.3032,35.5922,36.097,189000.0
2006-06-15 13:00:00,50.77,50.81,50.25,50.4,81600.0,36.097,36.1254,35.7272,35.8339,81600.0
2006-06-15 13:30:00,50.43,51.18,50.31,51.13,127400.0,35.8552,36.3885,35.7699,36.3529,127400.0
2006-06-15 14:00:00,51.19,51.79,51.14,51.73,193400.0,36.3956,36.8222,36.36,36.7795,193400.0
2006-06-15 14:30:00,51.73,52.45,51.66,52.28,156800.0,36.7795,37.2914,36.7297,37.1706,156800.0
2006-06-15 15:00:00,52.39,52.43,52.02,52.1,113600.0,37.2488,37.2772,36.9857,37.0426,113600.0
2006-06-15 15:30:00,52.16,52.4,51.68,51.91,286000.0,37.0852,37.2559,36.744,36.9075,286000.0
2006-06-16 09:30:00,51.75,51.75,50.23,50.85,469000.0,36.7937,36.7937,35.713,36.1538,469000.0
2006-06-16 10:00:00,50.94,50.94,50.1,50.47,203000.0,36.2178,36.2178,35.6206,35.8837,203000.0
2006-06-16 10:30:00,50.4,50.77,50.0,50.02,181200.0,35.8339,36.097,35.5495,35.5637,181200.0
2006-06-16 11:00:00,50.02,50.3,50.0,50.14,114600.0,35.5637,35.7628,35.5495,35.649,114600.0
2006-06-16 11:30:00,50.1,50.85,50.02,50.74,110200.0,35.6206,36.1538,35.5637,36.0756,110200.0
2006-06-16 12:00:00,50.73,51.34,50.65,50.94,114400.0,36.0685,36.5022,36.0116,36.2178,114400.0
2006-06-16 12:30:00,51.01,51.1,50.5,51.0,90000.0,36.2676,36.3316,35.905,36.2605,90000.0
2006-06-16 13:00:00,51.06,51.23,50.84,51.1,55600.0,36.3032,36.424,36.1467,36.3316,55600.0
2006-06-16 13:30:00,51.13,51.46,50.96,51.35,90600.0,36.3529,36.5875,36.2321,36.5093,90600.0
2006-06-16 14:00:00,51.34,51.6,51.19,51.34,102400.0,36.5022,36.6871,36.3956,36.5022,102400.0
2006-06-16 14:30:00,51.31,51.4,50.99,51.4,116000.0,36.4809,36.5449,36.2534,36.5449,116000.0
2006-06-16 15:00:00,51.26,51.67,51.18,51.67,108800.0,36.4453,36.7369,36.3885,36.7369,108800.0
2006-06-16 15:30:00,51.64,51.66,50.99,51.24,143600.0,36.7155,36.7297,36.2534,36.4311,143600.0
2006-06-19 09:30:00,51.75,52.06,50.52,50.83,182000.0,36.7937,37.0141,35.9192,36.1396,182000.0
2006-06-19 10:00:00,50.96,51.01,50.23,50.33,176600.0,36.2321,36.2676,35.713,35.7841,176600.0
2006-06-19 10:30:00,50.32,51.02,50.13,50.81,208200.0,35.777,36.2747,35.6419,36.1254,208200.0
2006-06-19 11:00:00,50.81,51.63,50.75,50.77,159000.0,36.1254,36.7084,36.0827,36.097,159000.0
2006-06-19 11:30:00,50.76,51.19,50.56,50.73,120000.0,36.0899,36.3956,35.9477,36.0685,120000.0
2006-06-19 12:00:00,50.72,50.9,50.54,50.73,58000.0,36.0614,36.1894,35.9334,36.0685,58000.0
2006-06-19 12:30:00,50.68,51.06,50.6,50.63,42800.0,36.033,36.3032,35.9761,35.9974,42800.0
2006-06-19 13:00:00,50.58,50.8,50.24,50.3,191400.0,35.9619,36.1183,35.7201,35.7628,191400.0
2006-06-19 13:30:00,50.32,50.42,49.68,50.08,170800.0,35.777,35.8481,35.322,35.6064,170800.0
2006-06-19 14:00:00,50.08,50.71,50.0,50.6,167400.0,35.6064,36.0543,35.5495,35.9761,167400.0
2006-06-19 14:30:00,50.67,50.71,50.0,50.0,135400.0,36.0259,36.0543,35.5495,35.5495,135400.0
2006-06-19 15:00:00,50.01,51.06,49.92,50.67,140400.0,35.5566,36.3032,35.4926,36.0259,140400.0
2006-06-19 15:30:00,50.7,51.02,50.05,50.23,190200.0,36.0472,36.2747,35.5851,35.713,190200.0
2006-06-20 09:30:00,50.74,51.05,49.91,50.1,221800.0,36.0756,36.296,35.4855,35.6206,221800.0
2006-06-20 10:00:00,50.1,50.77,49.88,50.22,238600.0,35.6206,36.097,35.4642,35.7059,238600.0
2006-06-20 10:30:00,50.13,51.27,50.13,51.01,322800.0,35.6419,36.4525,35.6419,36.2676,322800.0
2006-06-20 11:00:00,50.99,52.16,50.88,52.13,226200.0,36.2534,37.0852,36.1752,37.0639,226200.0
2006-06-20 11:30:00,52.13,52.24,51.24,51.43,296800.0,37.0639,37.1421,36.4311,36.5662,296800.0
2006-06-20 12:00:00,51.49,51.49,50.67,50.67,128400.0,36.6089,36.6089,36.0259,36.0259,128400.0
2006-06-20 12:30:00,50.63,51.09,50.55,50.8,82400.0,35.9974,36.3245,35.9405,36.1183,82400.0
2006-06-20 13:00:00,50.86,51.14,50.59,50.67,75800.0,36.161,36.36,35.969,36.0259,75800.0
2006-06-20 13:30:00,50.65,51.16,50.45,50.84,126800.0,36.0116,36.3743,35.8694,36.1467,126800.0
2006-06-20 14:00:00,50.82,50.82,49.88,50.24,138800.0,36.1325,36.1325,35.4642,35.7201,138800.0
2006-06-20 14:30:00,50.22,51.12,50.13,50.99,172800.0,35.7059,36.3458,35.6419,36.2534,172800.0
2006-06-20 15:00:00,50.95,51.13,50.54,50.71,131400.0,36.2249,36.3529,35.9334,36.0543,131400.0
2006-06-20 15:30:00,50.69,50.82,50.19,50.41,115400.0,36.0401,36.1325,35.6846,35.841,115400.0
2006-06-21 09:30:00,50.5,51.15,50.5,50.94,218600.0,35.905,36.3671,35.905,36.2178,218600.0
2006-06-21 10:00:00,50.94,52.06,50.94,51.77,200800.0,36.2178,37.0141,36.2178,36.808,200800.0
2006-06-21 10:30:00,51.8,52.26,51.27,51.3,153000.0,36.8293,37.1563,36.4525,36.4738,153000.0
2006-06-21 11:00:00,51.26,52.22,51.26,52.01,101000.0,36.4453,37.1279,36.4453,36.9786,101000.0
2006-06-21 11:30:00,52.05,52.72,52.04,52.51,126400.0,37.007,37.4834,36.9999,37.3341,126400.0
2006-06-21 12:00:00,52.63,52.97,52.29,52.41,124400.0,37.4194,37.6611,37.1777,37.263,124400.0
2006-06-21 12:30:00,52.45,52.52,52.13,52.22,59000.0,37.2914,37.3412,37.0639,37.1279,59000.0
2006-06-21 13:00:00,52.23,52.52,52.16,52.25,62200.0,37.135,37.3412,37.0852,37.1492,62200.0
2006-06-21 13:30:00,52.24,52.75,52.19,52.72,66400.0,37.1421,37.5047,37.1066,37.4834,66400.0
2006-06-21 14:00:00,52.72,52.85,52.29,52.32,100400.0,37.4834,37.5758,37.1777,37.199,100400.0
2006-06-21 14:30:00,52.36,52.67,52.07,52.35,89400.0,37.2274,37.4478,37.0213,37.2203,89400.0
2006-06-21 15:00:00,52.36,52.46,52.02,52.33,74000.0,37.2274,37.2985,36.9857,37.2061,74000.0
2006-06-21 15:30:00,52.33,52.45,52.09,52.27,118000.0,37.2061,37.2914,37.0355,37.1634,118000.0
2006-06-22 09:30:00,51.9,52.18,50.92,51.6,264000.0,36.9004,37.0995,36.2036,36.6871,264000.0
2006-06-22 10:00:00,51.67,51.7,50.52,50.57,163800.0,36.7369,36.7582,35.9192,35.9548,163800.0
2006-06-22 10:30:00,50.57,51.36,50.35,51.28,97000.0,35.9548,36.5164,35.7983,36.4596,97000.0
2006-06-22 11:00:00,51.22,51.74,50.83,51.63,146400.0,36.4169,36.7866,36.1396,36.7084,146400.0
2006-06-22 11:30:00,51.7,52.12,51.7,51.77,110000.0,36.7582,37.0568,36.7582,36.808,110000.0
2006-06-22 12:00:00,51.77,52.04,51.4,51.46,62000.0,36.808,36.9999,36.5449,36.5875,62000.0
2006-06-22 12:30:00,51.5,51.5,50.85,51.23,81800.0,36.616,36.616,36.1538,36.424,81800.0
2006-06-22 13:00:00,51.22,51.39,50.92,51.08,94400.0,36.4169,36.5378,36.2036,36.3174,94400.0
2006-06-22 13:30:00,51.02,51.1,50.51,50.79,120600.0,36.2747,36.3316,35.9121,36.1112,120600.0
2006-06-22 14:00:00,50.79,51.04,50.5,50.79,111600.0,36.1112,36.2889,35.905,36.1112,111600.0
2006-06-22 14:30:00,50.76,51.29,50.74,51.08,99800.0,36.0899,36.4667,36.0756,36.3174,99800.0
2006-06-22 15:00:00,51.13,51.34,50.92,51.23,77200.0,36.3529,36.5022,36.2036,36.424,77200.0
2006-06-22 15:30:00,51.24,51.54,51.02,51.51,147600.0,36.4311,36.6444,36.2747,36.6231,147600.0
2006-06-23 09:30:00,51.18,51.96,50.72,51.85,111400.0,36.3885,36.943,36.0614,36.8648,111400.0
2006-06-23 10:00:00,51.82,52.18,51.4,51.99,134600.0,36.8435,37.0995,36.5449,36.9644,134600.0
2006-06-23 10:30:00,52.02,52.38,51.87,52.31,130000.0,36.9857,37.2417,36.8791,37.1919,130000.0
2006-06-23 11:00:00,52.26,52.33,51.85,52.09,141200.0,37.1563,37.2061,36.8648,37.0355,141200.0
2006-06-23 11:30:00,52.03,52.06,51.74,51.88,74000.0,36.9928,37.0141,36.7866,36.8862,74000.0
2006-06-23 12:00:00,51.89,52.35,51.84,52.23,191000.0,36.8933,37.2203,36.8577,37.135,191000.0
2006-06-23 12:30:00,52.17,52.4,52.15,52.28,102200.0,37.0924,37.2559,37.0781,37.1706,102200.0
2006-06-23 13:00:00,52.22,52.45,52.19,52.37,65800.0,37.1279,37.2914,37.1066,37.2345,65800.0
2006-06-23 13:30:00,52.37,52.45,52.08,52.34,129200.0,37.2345,37.2914,37.0284,37.2132,129200.0
2006-06-23 14:00:00,52.34,52.36,52.15,52.31,97800.0,37.2132,37.2274,37.0781,37.1919,97800.0
2006-06-23 14:30:00,52.31,52.52,52.16,52.24,139800.0,37.1919,37.3412,37.0852,37.1421,139800.0
2006-06-23 15:00:00,52.23,52.54,52.13,52.45,125000.0,37.135,37.3554,37.0639,37.2914,125000.0
2006-06-23 15:30:00,52.44,52.67,52.27,52.45,141800.0,37.2843,37.4478,37.1634,37.2914,141800.0
2006-06-26 09:30:00,53.29,54.25,52.63,53.21,139600.0,37.8887,38.5712,37.4194,37.8318,139600.0
2006-06-26 10:00:00,53.18,53.68,52.35,52.7,133000.0,37.8105,38.1659,37.2203,37.4692,133000.0
2006-06-26 10:30:00,52.63,53.27,52.63,53.07,61200.0,37.4194,37.8744,37.4194,37.7322,61200.0
2006-06-26 11:00:00,53.02,53.13,52.69,52.94,51400.0,37.6967,37.7749,37.4621,37.6398,51400.0
2006-06-26 11:30:00,52.91,53.08,52.46,52.52,68600.0,37.6185,37.7394,37.2985,37.3412,68600.0
2006-06-26 12:00:00,52.52,52.55,52.27,52.38,88000.0,37.3412,37.3625,37.1634,37.2417,88000.0
2006-06-26 12:30:00,52.38,52.62,52.35,52.52,52000.0,37.2417,37.4123,37.2203,37.3412,52000.0
2006-06-26 13:00:00,52.52,52.56,52.17,52.26,79400.0,37.3412,37.3696,37.0924,37.1563,79400.0
2006-06-26 13:30:00,52.21,52.37,52.11,52.2,30400.0,37.1208,37.2345,37.0497,37.1137,30400.0
2006-06-26 14:00:00,52.18,52.39,52.06,52.24,52000.0,37.0995,37.2488,37.0141,37.1421,52000.0
2006-06-26 14:30:00,52.21,52.4,52.1,52.12,45000.0,37.1208,37.2559,37.0426,37.0568,45000.0
2006-06-26 15:00:00,52.15,52.55,52.11,52.47,105400.0,37.0781,37.3625,37.0497,37.3056,105400.0
2006-06-26 15:30:00,52.5,52.85,52.38,52.7,104800.0,37.327,37.5758,37.2417,37.4692,104800.0
2006-06-27 09:30:00,52.5,53.31,52.4,53.1,94800.0,37.327,37.9029,37.2559,37.7536,94800.0
2006-06-27 10:00:00,53.02,53.36,52.96,53.06,90400.0,37.6967,37.9384,37.654,37.7251,90400.0
2006-06-27 10:30:00,53.0,53.19,52.88,52.93,87800.0,37.6825,37.8176,37.5972,37.6327,87800.0
2006-06-27 11:00:00,52.93,52.93,52.42,52.68,62200.0,37.6327,37.6327,37.2701,37.455,62200.0
2006-06-27 11:30:00,52.7,52.79,52.38,52.6,59600.0,37.4692,37.5332,37.2417,37.3981,59600.0
2006-06-27 12:00:00,52.59,52.59,51.88,51.93,92600.0,37.391,37.391,36.8862,36.9217,92600.0
2006-06-27 12:30:00,51.87,52.23,51.72,52.15,68200.0,36.8791,37.135,36.7724,37.0781,68200.0
2006-06-27 13:00:00,52.15,52.59,52.01,52.54,70200.0,37.0781,37.391,36.9786,37.3554,70200.0
2006-06-27 13:30:00,52.54,52.65,52.13,52.13,55000.0,37.3554,37.4336,37.0639,37.0639,55000.0
2006-06-27 14:00:00,52.14,52.33,51.67,51.69,45000.0,37.071,37.2061,36.7369,36.7511,45000.0
2006-06-27 14:30:00,51.69,51.92,51.56,51.79,53600.0,36.7511,36.9146,36.6586,36.8222,53600.0
2006-06-27 15:00:00,51.77,52.19,51.7,52.17,54400.0,36.808,37.1066,36.7582,37.0924,54400.0
2006-06-27 15:30:00,52.13,52.23,51.44,51.74,96000.0,37.0639,37.135,36.5733,36.7866,96000.0
2006-06-28 09:30:00,52.02,52.25,51.48,52.2,128400.0,36.9857,37.1492,36.6018,37.1137,128400.0
2006-06-28 10:00:00,52.07,52.73,52.07,52.35,120400.0,37.0213,37.4905,37.0213,37.2203,120400.0
2006-06-28 10:30:00,52.35,52.61,51.7,51.9,97000.0,37.2203,37.4052,36.7582,36.9004,97000.0
2006-06-28 11:00:00,51.9,52.08,51.51,51.82,86200.0,36.9004,37.0284,36.6231,36.8435,86200.0
2006-06-28 11:30:00,51.77,52.27,51.58,52.16,81600.0,36.808,37.1634,36.6729,37.0852,81600.0
2006-06-28 12:00:00,52.18,52.3,52.01,52.14,76600.0,37.0995,37.1848,36.9786,37.071,76600.0
2006-06-28 12:30:00,52.12,52.15,51.74,51.97,42400.0,37.0568,37.0781,36.7866,36.9502,42400.0
2006-06-28 13:00:00,51.98,52.21,51.76,52.06,33000.0,36.9573,37.1208,36.8008,37.0141,33000.0
2006-06-28 13:30:00,52.05,52.05,51.69,52.0,29800.0,37.007,37.007,36.7511,36.9715,29800.0
2006-06-28 14:00:00,51.98,52.37,51.98,52.26,64400.0,36.9573,37.2345,36.9573,37.1563,64400.0
2006-06-28 14:30:00,52.29,52.67,52.29,52.44,73200.0,37.1777,37.4478,37.1777,37.2843,73200.0
2006-06-28 15:00:00,52.45,52.65,52.39,52.56,34600.0,37.2914,37.4336,37.2488,37.3696,34600.0
2006-06-28 15:30:00,52.54,52.74,52.3,52.72,80200.0,37.3554,37.4976,37.1848,37.4834,80200.0
2006-06-29 09:30:00,52.9,53.62,52.72,53.49,124200.0,37.6114,38.1233,37.4834,38.0309,124200.0
2006-06-29 10:00:00,53.49,53.8,53.31,53.39,72000.0,38.0309,38.2513,37.9029,37.9598,72000.0
2006-06-29 10:30:00,53.4,53.77,53.34,53.77,65000.0,37.9669,38.2299,37.9242,38.2299,65000.0
2006-06-29 11:00:00,53.81,54.1,53.6,53.63,84200.0,38.2584,38.4646,38.1091,38.1304,84200.0
2006-06-29 11:30:00,53.6,53.66,53.34,53.43,55000.0,38.1091,38.1517,37.9242,37.9882,55000.0
2006-06-29 12:00:00,53.38,53.4,52.9,53.17,59000.0,37.9526,37.9669,37.6114,37.8033,59000.0
2006-06-29 12:30:00,53.15,53.15,52.76,52.84,36400.0,37.7891,37.7891,37.5118,37.5687,36400.0
2006-06-29 13:00:00,52.81,53.1,52.77,52.99,36800.0,37.5474,37.7536,37.5189,37.6754,36800.0
2006-06-29 13:30:00,53.01,53.26,53.0,53.01,27400.0,37.6896,37.8673,37.6825,37.6896,27400.0
2006-06-29 14:00:00,53.02,53.98,53.02,53.54,121000.0,37.6967,38.3792,37.6967,38.0664,121000.0
2006-06-29 14:30:00,53.54,54.94,53.43,54.71,160400.0,38.0664,39.0618,37.9882,38.8983,160400.0
2006-06-29 15:00:00,54.6,55.38,54.4,55.32,166800.0,38.8201,39.3746,38.6779,39.332,166800.0
2006-06-29 15:30:00,55.31,55.66,55.14,55.65,150600.0,39.3249,39.5737,39.204,39.5666,150600.0
2006-06-30 09:30:00,56.1,56.13,54.93,55.02,207200.0,39.8865,39.9079,39.0547,39.1187,207200.0
2006-06-30 10:00:00,55.04,55.35,54.79,55.27,109800.0,39.1329,39.3533,38.9551,39.2964,109800.0
2006-06-30 10:30:00,55.33,55.78,54.99,55.66,76400.0,39.3391,39.659,39.0973,39.5737,76400.0
2006-06-30 11:00:00,55.69,55.85,55.51,55.63,69800.0,39.595,39.7088,39.4671,39.5524,69800.0
2006-06-30 11:30:00,55.58,55.85,55.29,55.73,57200.0,39.5168,39.7088,39.3106,39.6235,57200.0
2006-06-30 12:00:00,55.79,55.92,55.62,55.74,28000.0,39.6661,39.7586,39.5453,39.6306,28000.0
2006-06-30 12:30:00,55.74,55.85,55.55,55.58,35400.0,39.6306,39.7088,39.4955,39.5168,35400.0
2006-06-30 13:00:00,55.58,55.72,55.49,55.57,45000.0,39.5168,39.6164,39.4528,39.5097,45000.0
2006-06-30 13:30:00,55.57,55.99,55.5,55.94,153200.0,39.5097,39.8083,39.4599,39.7728,153200.0
2006-06-30 14:00:00,55.91,56.45,55.79,56.21,112800.0,39.7515,40.1354,39.6661,39.9648,112800.0
2006-06-30 14:30:00,56.2,56.7,56.19,56.67,94200.0,39.9576,40.3131,39.9505,40.2918,94200.0
2006-06-30 15:00:00,56.65,57.11,55.77,55.92,171400.0,40.2776,40.6046,39.6519,39.7586,171400.0
2006-06-30 15:30:00,55.97,57.3,55.97,57.29,678600.0,39.7941,40.7397,39.7941,40.7326,678600.0
2006-07-03 09:30:00,57.75,58.5,57.72,58.28,333600.0,41.0597,41.5929,41.0383,41.4365,333600.0
2006-07-03 10:00:00,58.31,58.31,57.92,58.17,143000.0,41.4578,41.4578,41.1805,41.3583,143000.0
2006-07-03 10:30:00,58.19,58.92,58.19,58.84,207200.0,41.3725,41.8915,41.3725,41.8347,207200.0
2006-07-03 11:00:00,58.85,59.43,58.63,59.42,142800.0,41.8418,42.2541,41.6853,42.247,142800.0
2006-07-03 11:30:00,59.38,59.54,58.98,59.13,167600.0,42.2186,42.3323,41.9342,42.0408,167600.0
2006-07-03 12:00:00,59.17,59.47,59.09,59.27,140800.0,42.0693,42.2826,42.0124,42.1404,140800.0
2006-07-03 12:30:00,59.28,59.7,59.21,59.55,139400.0,42.1475,42.4461,42.0977,42.3395,139400.0
2006-07-03 13:00:00,59.69,59.69,59.69,59.69,21000.0,42.439,42.439,42.439,42.439,21000.0
2006-07-03 13:30:00,59.69,59.69,59.69,59.69,0.0,42.439,42.439,42.439,42.439,0.0
2006-07-03 14:00:00,59.69,59.69,59.69,59.69,0.0,42.439,42.439,42.439,42.439,0.0
2006-07-03 14:30:00,59.69,59.69,59.69,59.69,0.0,42.439,42.439,42.439,42.439,0.0
2006-07-03 15:00:00,59.69,59.69,59.69,59.69,0.0,42.439,42.439,42.439,42.439,0.0
2006-07-03 15:30:00,59.69,59.69,59.69,59.69,0.0,42.439,42.439,42.439,42.439,0.0
2006-07-05 09:30:00,59.5,59.52,58.42,58.72,308000.0,42.3039,42.3181,41.536,41.7493,308000.0
2006-07-05 10:00:00,58.71,58.8,58.02,58.57,198400.0,41.7422,41.8062,41.2516,41.6427,198400.0
2006-07-05 10:30:00,58.56,58.56,57.88,57.92,142400.0,41.6356,41.6356,41.1521,41.1805,142400.0
2006-07-05 11:00:00,57.95,57.99,57.77,57.81,106600.0,41.2019,41.2303,41.0739,41.1023,106600.0
2006-07-05 11:30:00,57.79,58.81,57.79,58.66,163600.0,41.0881,41.8133,41.0881,41.7067,163600.0
2006-07-05 12:00:00,58.63,58.92,58.52,58.87,81600.0,41.6853,41.8915,41.6071,41.856,81600.0
2006-07-05 12:30:00,58.93,59.18,58.61,59.12,64200.0,41.8986,42.0764,41.6711,42.0337,64200.0
2006-07-05 13:00:00,59.13,59.47,58.84,59.15,103200.0,42.0408,42.2826,41.8347,42.0551,103200.0
2006-07-05 13:30:00,59.16,59.73,59.15,59.41,143400.0,42.0622,42.4674,42.0551,42.2399,143400.0
2006-07-05 14:00:00,59.39,59.4,58.94,59.07,115600.0,42.2257,42.2328,41.9058,41.9982,115600.0
2006-07-05 14:30:00,59.07,59.85,59.01,59.74,140400.0,41.9982,42.5528,41.9555,42.4745,140400.0
2006-07-05 15:00:00,59.69,59.69,58.97,59.13,185400.0,42.439,42.439,41.9271,42.0408,185400.0
2006-07-05 15:30:00,59.03,59.19,58.68,59.08,219600.0,41.9697,42.0835,41.7209,42.0053,219600.0
2006-07-06 09:30:00,59.58,59.84,58.95,59.45,116400.0,42.3608,42.5456,41.9129,42.2684,116400.0
2006-07-06 10:00:00,59.58,60.66,59.49,60.41,187000.0,42.3608,43.1287,42.2968,42.9509,187000.0
2006-07-06 10:30:00,60.5,60.55,59.98,60.16,150800.0,43.0149,43.0504,42.6452,42.7732,150800.0
2006-07-06 11:00:00,60.13,60.56,60.0,60.55,97400.0,42.7518,43.0576,42.6594,43.0504,97400.0
2006-07-06 11:30:00,60.49,60.77,60.32,60.43,120600.0,43.0078,43.2069,42.8869,42.9651,120600.0
2006-07-06 12:00:00,60.42,60.64,60.05,60.35,87600.0,42.958,43.1144,42.695,42.9082,87600.0
2006-07-06 12:30:00,60.3,60.31,59.75,60.05,104000.0,42.8727,42.8798,42.4817,42.695,104000.0
2006-07-06 13:00:00,60.05,60.46,60.04,60.35,52800.0,42.695,42.9865,42.6878,42.9082,52800.0
2006-07-06 13:30:00,60.31,60.78,60.29,60.54,91800.0,42.8798,43.214,42.8656,43.0433,91800.0
2006-07-06 14:00:00,60.54,60.68,59.81,59.88,104000.0,43.0433,43.1429,42.5243,42.5741,104000.0
2006-07-06 14:30:00,59.87,59.9,59.43,59.72,121200.0,42.567,42.5883,42.2541,42.4603,121200.0
2006-07-06 15:00:00,59.74,60.22,59.66,59.87,104400.0,42.4745,42.8158,42.4177,42.567,104400.0
2006-07-06 15:30:00,59.9,60.27,59.83,60.06,133800.0,42.5883,42.8514,42.5385,42.7021,133800.0
2006-07-07 09:30:00,59.95,60.01,59.15,59.45,137800.0,42.6239,42.6665,42.0551,42.2684,137800.0
2006-07-07 10:00:00,59.4,60.2,59.27,59.97,100600.0,42.2328,42.8016,42.1404,42.6381,100600.0
2006-07-07 10:30:00,59.96,60.34,59.51,60.04,123800.0,42.631,42.9011,42.311,42.6878,123800.0
2006-07-07 11:00:00,60.04,60.5,59.9,60.37,81400.0,42.6878,43.0149,42.5883,42.9225,81400.0
2006-07-07 11:30:00,60.34,61.18,60.25,60.9,168600.0,42.9011,43.4984,42.8371,43.2993,168600.0
2006-07-07 12:00:00,60.9,61.22,60.68,61.17,72000.0,43.2993,43.5268,43.1429,43.4913,72000.0
2006-07-07 12:30:00,61.17,61.28,60.71,60.88,261200.0,43.4913,43.5695,43.1642,43.2851,261200.0
2006-07-07 13:00:00,60.83,61.01,60.03,60.1,235800.0,43.2495,43.3775,42.6807,42.7305,235800.0
2006-07-07 13:30:00,60.1,60.3,59.91,60.23,182000.0,42.7305,42.8727,42.5954,42.8229,182000.0
2006-07-07 14:00:00,60.23,60.46,60.08,60.08,57400.0,42.8229,42.9865,42.7163,42.7163,57400.0
2006-07-07 14:30:00,60.13,60.13,59.15,59.37,158800.0,42.7518,42.7518,42.0551,42.2115,158800.0
2006-07-07 15:00:00,59.37,59.7,59.0,59.13,173600.0,42.2115,42.4461,41.9484,42.0408,173600.0
2006-07-07 15:30:00,59.09,59.45,58.99,59.35,279800.0,42.0124,42.2684,41.9413,42.1973,279800.0
2006-07-10 09:30:00,59.8,60.18,59.18,59.8,235200.0,42.5172,42.7874,42.0764,42.5172,235200.0
2006-07-10 10:00:00,59.76,60.08,59.53,59.6,176800.0,42.4888,42.7163,42.3252,42.375,176800.0
2006-07-10 10:30:00,59.56,60.27,59.36,60.23,113400.0,42.3466,42.8514,42.2044,42.8229,113400.0
2006-07-10 11:00:00,60.19,60.6,60.1,60.3,122600.0,42.7945,43.086,42.7305,42.8727,122600.0
2006-07-10 11:30:00,60.22,60.33,59.99,60.3,68600.0,42.8158,42.894,42.6523,42.8727,68600.0
2006-07-10 12:00:00,60.3,60.4,60.01,60.22,59000.0,42.8727,42.9438,42.6665,42.8158,59000.0
2006-07-10 12:30:00,60.29,60.38,60.07,60.23,33000.0,42.8656,42.9296,42.7092,42.8229,33000.0
2006-07-10 13:00:00,60.22,60.32,60.1,60.29,67200.0,42.8158,42.8869,42.7305,42.8656,67200.0
2006-07-10 13:30:00,60.27,60.27,59.82,59.82,89200.0,42.8514,42.8514,42.5314,42.5314,89200.0
2006-07-10 14:00:00,59.85,60.07,59.75,59.85,50800.0,42.5528,42.7092,42.4817,42.5528,50800.0
2006-07-10 14:30:00,59.85,59.93,59.26,59.47,74400.0,42.5528,42.6096,42.1333,42.2826,74400.0
2006-07-10 15:00:00,59.46,59.91,59.29,59.82,97800.0,42.2755,42.5954,42.1546,42.5314,97800.0
2006-07-10 15:30:00,59.82,60.0,59.76,59.89,79600.0,42.5314,42.6594,42.4888,42.5812,79600.0
2006-07-11 09:30:00,59.77,59.77,58.87,59.31,185400.0,42.4959,42.4959,41.856,42.1688,185400.0
2006-07-11 10:00:00,59.35,59.71,59.06,59.64,224000.0,42.1973,42.4532,41.9911,42.4034,224000.0
2006-07-11 10:30:00,59.64,59.81,59.0,59.13,319400.0,42.4034,42.5243,41.9484,42.0408,319400.0
2006-07-11 11:00:00,59.13,59.13,58.5,58.85,155400.0,42.0408,42.0408,41.5929,41.8418,155400.0
2006-07-11 11:30:00,58.79,58.79,58.51,58.6,133400.0,41.7991,41.7991,41.6,41.664,133400.0
2006-07-11 12:00:00,58.6,58.73,58.21,58.59,125400.0,41.664,41.7564,41.3867,41.6569,125400.0
2006-07-11 12:30:00,58.59,58.7,58.25,58.26,45000.0,41.6569,41.7351,41.4152,41.4223,45000.0
2006-07-11 13:00:00,58.25,58.49,58.05,58.41,41600.0,41.4152,41.5858,41.273,41.5289,41600.0
2006-07-11 13:30:00,58.43,58.98,58.22,58.9,146200.0,41.5431,41.9342,41.3938,41.8773,146200.0
2006-07-11 14:00:00,58.88,59.26,58.74,58.95,85400.0,41.8631,42.1333,41.7636,41.9129,85400.0
2006-07-11 14:30:00,58.91,59.1,58.64,59.02,44800.0,41.8844,42.0195,41.6925,41.9626,44800.0
2006-07-11 15:00:00,59.02,59.87,58.85,59.62,106000.0,41.9626,42.567,41.8418,42.3892,106000.0
2006-07-11 15:30:00,59.65,60.1,59.57,59.96,124200.0,42.4106,42.7305,42.3537,42.631,124200.0
2006-07-12 09:30:00,59.91,61.22,59.91,60.67,197600.0,42.5954,43.5268,42.5954,43.1358,197600.0
2006-07-12 10:00:00,60.68,60.87,60.13,60.21,134000.0,43.1429,43.278,42.7518,42.8087,134000.0
2006-07-12 10:30:00,60.25,60.49,59.51,59.59,159800.0,42.8371,43.0078,42.311,42.3679,159800.0
2006-07-12 11:00:00,59.58,59.97,59.31,59.97,186600.0,42.3608,42.6381,42.1688,42.6381,186600.0
2006-07-12 11:30:00,59.95,60.52,59.83,60.48,89600.0,42.6239,43.0291,42.5385,43.0007,89600.0
2006-07-12 12:00:00,60.48,60.59,59.12,59.29,116800.0,43.0007,43.0789,42.0337,42.1546,116800.0
2006-07-12 12:30:00,59.2,59.52,58.95,59.42,100200.0,42.0906,42.3181,41.9129,42.247,100200.0
2006-07-12 13:00:00,59.45,59.45,58.88,58.98,54600.0,42.2684,42.2684,41.8631,41.9342,54600.0
2006-07-12 13:30:00,58.98,59.35,58.91,59.23,46200.0,41.9342,42.1973,41.8844,42.1119,46200.0
2006-07-12 14:00:00,59.23,59.8,59.23,59.7,49800.0,42.1119,42.5172,42.1119,42.4461,49800.0
2006-07-12 14:30:00,59.75,59.88,59.32,59.38,69400.0,42.4817,42.5741,42.1759,42.2186,69400.0
2006-07-12 15:00:00,59.42,59.92,59.35,59.8,60800.0,42.247,42.6025,42.1973,42.5172,60800.0
2006-07-12 15:30:00,59.8,59.92,59.38,59.56,104200.0,42.5172,42.6025,42.2186,42.3466,104200.0
2006-07-13 09:30:00,58.63,58.81,57.4,57.55,260600.0,41.6853,41.8133,40.8108,40.9175,260600.0
2006-07-13 10:00:00,57.47,57.7,57.14,57.35,188800.0,40.8606,41.0241,40.626,40.7753,188800.0
2006-07-13 10:30:00,57.43,57.7,56.9,57.02,220000.0,40.8322,41.0241,40.4553,40.5407,220000.0
2006-07-13 11:00:00,56.99,57.38,56.7,57.22,141200.0,40.5193,40.7966,40.3131,40.6828,141200.0
2006-07-13 11:30:00,57.21,57.35,56.81,57.07,131600.0,40.6757,40.7753,40.3913,40.5762,131600.0
2006-07-13 12:00:00,57.07,57.84,56.91,57.17,114600.0,40.5762,41.1237,40.4624,40.6473,114600.0
2006-07-13 12:30:00,57.21,57.45,57.0,57.24,236800.0,40.6757,40.8464,40.5264,40.6971,236800.0
2006-07-13 13:00:00,57.2,57.29,56.66,56.88,66400.0,40.6686,40.7326,40.2847,40.4411,66400.0
2006-07-13 13:30:00,56.8,57.01,56.49,56.5,157800.0,40.3842,40.5335,40.1638,40.1709,157800.0
2006-07-13 14:00:00,56.54,56.68,55.75,55.88,259600.0,40.1994,40.2989,39.6377,39.7301,259600.0
2006-07-13 14:30:00,55.85,56.04,55.54,55.58,122200.0,39.7088,39.8439,39.4884,39.5168,122200.0
2006-07-13 15:00:00,55.58,55.58,55.02,55.45,198200.0,39.5168,39.5168,39.1187,39.4244,198200.0
2006-07-13 15:30:00,55.46,55.56,54.74,54.87,282800.0,39.4315,39.5026,38.9196,39.012,282800.0
2006-07-14 09:30:00,54.65,54.88,53.68,53.85,346600.0,38.8556,39.0191,38.1659,38.2868,346600.0
2006-07-14 10:00:00,53.91,54.09,53.05,53.33,361400.0,38.3295,38.4575,37.718,37.9171,361400.0
2006-07-14 10:30:00,53.33,53.48,52.71,52.92,211600.0,37.9171,38.0237,37.4763,37.6256,211600.0
2006-07-14 11:00:00,52.94,52.95,52.35,52.4,272400.0,37.6398,37.6469,37.2203,37.2559,272400.0
2006-07-14 11:30:00,52.43,52.92,52.23,52.83,264200.0,37.2772,37.6256,37.135,37.5616,264200.0
2006-07-14 12:00:00,52.77,52.96,52.15,52.58,138000.0,37.5189,37.654,37.0781,37.3839,138000.0
2006-07-14 12:30:00,52.54,53.01,52.46,52.74,100200.0,37.3554,37.6896,37.2985,37.4976,100200.0
2006-07-14 13:00:00,52.74,53.09,52.58,53.0,119600.0,37.4976,37.7465,37.3839,37.6825,119600.0
2006-07-14 13:30:00,52.99,53.31,52.84,52.93,161600.0,37.6754,37.9029,37.5687,37.6327,161600.0
2006-07-14 14:00:00,52.93,53.15,52.8,52.92,150000.0,37.6327,37.7891,37.5403,37.6256,150000.0
2006-07-14 14:30:00,52.96,53.21,52.84,53.13,114200.0,37.654,37.8318,37.5687,37.7749,114200.0
2006-07-14 15:00:00,53.13,53.79,53.13,53.68,228200.0,37.7749,38.2442,37.7749,38.1659,228200.0
2006-07-14 15:30:00,53.68,54.06,53.58,53.8,256800.0,38.1659,38.4361,38.0948,38.2513,256800.0
2006-07-17 09:30:00,52.71,53.09,51.97,52.56,242400.0,37.4763,37.7465,36.9502,37.3696,242400.0
2006-07-17 10:00:00,52.58,52.73,52.22,52.24,143200.0,37.3839,37.4905,37.1279,37.1421,143200.0
2006-07-17 10:30:00,52.32,52.63,51.82,52.45,133000.0,37.199,37.4194,36.8435,37.2914,133000.0
2006-07-17 11:00:00,52.39,52.5,51.81,52.06,112200.0,37.2488,37.327,36.8364,37.0141,112200.0
2006-07-17 11:30:00,52.1,52.7,51.94,52.57,116200.0,37.0426,37.4692,36.9288,37.3767,116200.0
2006-07-17 12:00:00,52.59,52.75,52.36,52.5,97000.0,37.391,37.5047,37.2274,37.327,97000.0
2006-07-17 12:30:00,52.5,52.7,52.35,52.45,95200.0,37.327,37.4692,37.2203,37.2914,95200.0
2006-07-17 13:00:00,52.51,52.88,52.39,52.63,76200.0,37.3341,37.5972,37.2488,37.4194,76200.0
2006-07-17 13:30:00,52.67,52.83,52.49,52.74,63400.0,37.4478,37.5616,37.3199,37.4976,63400.0
2006-07-17 14:00:00,52.75,52.94,52.49,52.58,105600.0,37.5047,37.6398,37.3199,37.3839,105600.0
2006-07-17 14:30:00,52.58,52.62,52.08,52.13,107600.0,37.3839,37.4123,37.0284,37.0639,107600.0
2006-07-17 15:00:00,52.17,52.21,51.49,51.85,168800.0,37.0924,37.1208,36.6089,36.8648,168800.0
2006-07-17 15:30:00,51.85,51.97,51.57,51.78,181200.0,36.8648,36.9502,36.6658,36.8151,181200.0
2006-07-18 09:30:00,52.18,52.85,52.15,52.66,212800.0,37.0995,37.5758,37.0781,37.4407,212800.0
2006-07-18 10:00:00,52.65,52.65,51.97,52.15,123800.0,37.4336,37.4336,36.9502,37.0781,123800.0
2006-07-18 10:30:00,52.17,52.25,51.71,51.77,127000.0,37.0924,37.1492,36.7653,36.808,127000.0
2006-07-18 11:00:00,51.72,51.8,51.34,51.68,74600.0,36.7724,36.8293,36.5022,36.744,74600.0
2006-07-18 11:30:00,51.64,52.45,51.64,52.2,85600.0,36.7155,37.2914,36.7155,37.1137,85600.0
2006-07-18 12:00:00,52.33,52.33,51.82,52.25,53800.0,37.2061,37.2061,36.8435,37.1492,53800.0
2006-07-18 12:30:00,52.24,52.64,52.07,52.26,66000.0,37.1421,37.4265,37.0213,37.1563,66000.0
2006-07-18 13:00:00,52.24,52.24,51.62,51.76,54400.0,37.1421,37.1421,36.7013,36.8008,54400.0
2006-07-18 13:30:00,51.75,51.94,51.18,51.21,81200.0,36.7937,36.9288,36.3885,36.4098,81200.0
2006-07-18 14:00:00,51.17,51.6,51.12,51.58,105800.0,36.3814,36.6871,36.3458,36.6729,105800.0
2006-07-18 14:30:00,51.55,52.13,51.42,51.9,112600.0,36.6515,37.0639,36.5591,36.9004,112600.0
2006-07-18 15:00:00,51.88,52.06,51.54,52.06,63000.0,36.8862,37.0141,36.6444,37.0141,63000.0
2006-07-18 15:30:00,52.02,52.58,51.96,52.38,149800.0,36.9857,37.3839,36.943,37.2417,149800.0
2006-07-19 09:30:00,52.5,53.27,52.47,53.05,178000.0,37.327,37.8744,37.3056,37.718,178000.0
2006-07-19 10:00:00,53.06,54.71,53.06,54.2,289600.0,37.7251,38.8983,37.7251,38.5357,289600.0
2006-07-19 10:30:00,54.25,54.59,54.02,54.58,167200.0,38.5712,38.8129,38.4077,38.8058,167200.0
2006-07-19 11:00:00,54.54,54.66,54.33,54.43,96000.0,38.7774,38.8627,38.6281,38.6992,96000.0
2006-07-19 11:30:00,54.47,54.8,54.25,54.37,117000.0,38.7276,38.9623,38.5712,38.6565,117000.0
2006-07-19 12:00:00,54.37,54.64,54.25,54.41,67800.0,38.6565,38.8485,38.5712,38.685,67800.0
2006-07-19 12:30:00,54.43,54.58,54.3,54.58,88000.0,38.6992,38.8058,38.6068,38.8058,88000.0
2006-07-19 13:00:00,54.67,54.95,54.57,54.79,70200.0,38.8698,39.0689,38.7987,38.9551,70200.0
2006-07-19 13:30:00,54.82,54.99,54.77,54.9,73800.0,38.9765,39.0973,38.9409,39.0334,73800.0
2006-07-19 14:00:00,54.87,55.01,54.62,54.97,57400.0,39.012,39.1116,38.8343,39.0831,57400.0
2006-07-19 14:30:00,54.99,55.35,54.86,54.93,86800.0,39.0973,39.3533,39.0049,39.0547,86800.0
2006-07-19 15:00:00,54.94,55.17,54.8,55.02,123000.0,39.0618,39.2253,38.9623,39.1187,123000.0
2006-07-19 15:30:00,55.04,55.2,54.77,55.08,162000.0,39.1329,39.2467,38.9409,39.1613,162000.0
2006-07-20 09:30:00,55.88,56.85,54.5,54.5,260800.0,39.7301,40.4198,38.749,38.749,260800.0
2006-07-20 10:00:00,54.55,54.6,54.02,54.35,167200.0,38.7845,38.8201,38.4077,38.6423,167200.0
2006-07-20 10:30:00,54.39,55.12,54.1,55.05,127800.0,38.6707,39.1898,38.4646,39.14,127800.0
2006-07-20 11:00:00,55.1,55.31,54.68,54.74,115000.0,39.1756,39.3249,38.8769,38.9196,115000.0
2006-07-20 11:30:00,54.62,54.62,53.9,53.92,107400.0,38.8343,38.8343,38.3224,38.3366,107400.0
2006-07-20 12:00:00,53.92,54.14,53.54,53.63,107600.0,38.3366,38.493,38.0664,38.1304,107600.0
2006-07-20 12:30:00,53.54,54.15,53.5,53.99,116200.0,38.0664,38.5001,38.038,38.3864,116200.0
2006-07-20 13:00:00,53.99,54.05,53.65,53.77,79800.0,38.3864,38.429,38.1446,38.2299,79800.0
2006-07-20 13:30:00,53.77,53.78,53.04,53.32,75400.0,38.2299,38.237,37.7109,37.91,75400.0
2006-07-20 14:00:00,53.39,53.73,52.15,52.41,234400.0,37.9598,38.2015,37.0781,37.263,234400.0
2006-07-20 14:30:00,52.49,53.12,52.4,52.86,108400.0,37.3199,37.7678,37.2559,37.5829,108400.0
2006-07-20 15:00:00,52.83,53.11,52.7,52.74,91000.0,37.5616,37.7607,37.4692,37.4976,91000.0
2006-07-20 15:30:00,52.72,52.72,52.04,52.22,156800.0,37.4834,37.4834,36.9999,37.1279,156800.0
2006-07-21 09:30:00,52.38,52.38,51.42,51.52,186600.0,37.2417,37.2417,36.5591,36.6302,186600.0
2006-07-21 10:00:00,51.52,51.59,50.65,51.11,231600.0,36.6302,36.68,36.0116,36.3387,231600.0
2006-07-21 10:30:00,51.08,52.72,50.97,52.3,220200.0,36.3174,37.4834,36.2392,37.1848,220200.0
2006-07-21 11:00:00,52.35,52.56,52.02,52.21,175600.0,37.2203,37.3696,36.9857,37.1208,175600.0
2006-07-21 11:30:00,52.21,52.46,51.99,52.21,92400.0,37.1208,37.2985,36.9644,37.1208,92400.0
2006-07-21 12:00:00,52.21,52.38,51.84,52.22,70400.0,37.1208,37.2417,36.8577,37.1279,70400.0
2006-07-21 12:30:00,52.24,52.35,51.4,51.52,94000.0,37.1421,37.2203,36.5449,36.6302,94000.0
2006-07-21 13:00:00,51.55,51.65,51.13,51.19,51000.0,36.6515,36.7226,36.3529,36.3956,51000.0
2006-07-21 13:30:00,51.19,51.59,51.01,51.35,59600.0,36.3956,36.68,36.2676,36.5093,59600.0
2006-07-21 14:00:00,51.35,51.5,51.13,51.31,32200.0,36.5093,36.616,36.3529,36.4809,32200.0
2006-07-21 14:30:00,51.34,51.59,51.13,51.29,89800.0,36.5022,36.68,36.3529,36.4667,89800.0
2006-07-21 15:00:00,51.31,51.48,51.08,51.32,85400.0,36.4809,36.6018,36.3174,36.488,85400.0
2006-07-21 15:30:00,51.37,51.57,51.34,51.44,121600.0,36.5236,36.6658,36.5022,36.5733,121600.0
2006-07-24 09:30:00,52.23,52.62,51.38,51.51,145600.0,37.135,37.4123,36.5307,36.6231,145600.0
2006-07-24 10:00:00,51.51,51.73,50.51,51.25,159200.0,36.6231,36.7795,35.9121,36.4382,159200.0
2006-07-24 10:30:00,51.21,52.12,51.21,51.57,134800.0,36.4098,37.0568,36.4098,36.6658,134800.0
2006-07-24 11:00:00,51.64,52.22,51.51,51.99,89600.0,36.7155,37.1279,36.6231,36.9644,89600.0
2006-07-24 11:30:00,52.0,52.6,52.0,52.43,77200.0,36.9715,37.3981,36.9715,37.2772,77200.0
2006-07-24 12:00:00,52.43,52.5,52.0,52.24,50600.0,37.2772,37.327,36.9715,37.1421,50600.0
2006-07-24 12:30:00,52.2,52.43,51.85,52.0,65600.0,37.1137,37.2772,36.8648,36.9715,65600.0
2006-07-24 13:00:00,52.0,52.26,51.9,52.2,39600.0,36.9715,37.1563,36.9004,37.1137,39600.0
2006-07-24 13:30:00,52.15,52.24,51.82,51.82,54400.0,37.0781,37.1421,36.8435,36.8435,54400.0
2006-07-24 14:00:00,51.82,51.85,51.36,51.59,64000.0,36.8435,36.8648,36.5164,36.68,64000.0
2006-07-24 14:30:00,51.54,51.92,51.46,51.72,73000.0,36.6444,36.9146,36.5875,36.7724,73000.0
2006-07-24 15:00:00,51.74,52.12,51.71,52.05,112000.0,36.7866,37.0568,36.7653,37.007,112000.0
2006-07-24 15:30:00,52.04,52.2,51.7,52.2,209400.0,36.9999,37.1137,36.7582,37.1137,209400.0
2006-07-25 09:30:00,52.99,53.4,51.88,53.35,166200.0,37.6754,37.9669,36.8862,37.9313,166200.0
2006-07-25 10:00:00,53.38,53.93,52.83,52.95,201600.0,37.9526,38.3437,37.5616,37.6469,201600.0
2006-07-25 10:30:00,52.93,52.95,51.75,52.01,163600.0,37.6327,37.6469,36.7937,36.9786,163600.0
2006-07-25 11:00:00,52.09,52.27,51.46,52.06,110800.0,37.0355,37.1634,36.5875,37.0141,110800.0
2006-07-25 11:30:00,52.05,52.13,51.63,51.93,88000.0,37.007,37.0639,36.7084,36.9217,88000.0
2006-07-25 12:00:00,51.85,52.16,51.63,52.13,81400.0,36.8648,37.0852,36.7084,37.0639,81400.0
2006-07-25 12:30:00,52.13,52.73,52.08,52.59,60200.0,37.0639,37.4905,37.0284,37.391,60200.0
2006-07-25 13:00:00,52.55,52.66,52.34,52.63,55200.0,37.3625,37.4407,37.2132,37.4194,55200.0
2006-07-25 13:30:00,52.61,52.68,52.01,52.3,70400.0,37.4052,37.455,36.9786,37.1848,70400.0
2006-07-25 14:00:00,52.4,52.4,51.81,52.09,63200.0,37.2559,37.2559,36.8364,37.0355,63200.0
2006-07-25 14:30:00,52.12,52.97,51.97,52.85,86800.0,37.0568,37.6611,36.9502,37.5758,86800.0
2006-07-25 15:00:00,52.9,54.15,52.83,53.91,223000.0,37.6114,38.5001,37.5616,38.3295,223000.0
2006-07-25 15:30:00,53.94,54.15,53.7,53.97,177000.0,38.3508,38.5001,38.1802,38.3721,177000.0
2006-07-26 09:30:00,49.77,50.49,46.0,46.57,1075600.0,35.386,35.8979,32.7055,33.1108,1075600.0
2006-07-26 10:00:00,46.59,46.8,45.84,46.14,1293200.0,33.125,33.2743,32.5918,32.8051,1293200.0
2006-07-26 10:30:00,46.2,46.85,45.88,46.43,764600.0,32.8477,33.3099,32.6202,33.0113,764600.0
2006-07-26 11:00:00,46.43,46.68,45.79,45.98,523000.0,33.0113,33.189,32.5562,32.6913,523000.0
2006-07-26 11:30:00,45.99,46.24,45.6,45.91,532800.0,32.6984,32.8762,32.4211,32.6416,532800.0
2006-07-26 12:00:00,45.92,46.44,45.76,46.24,408000.0,32.6487,33.0184,32.5349,32.8762,408000.0
2006-07-26 12:30:00,46.19,46.25,45.86,46.04,254000.0,32.8406,32.8833,32.606,32.734,254000.0
2006-07-26 13:00:00,46.06,46.44,46.06,46.34,334800.0,32.7482,33.0184,32.7482,32.9473,334800.0
2006-07-26 13:30:00,46.39,46.6,46.24,46.31,238600.0,32.9828,33.1321,32.8762,32.9259,238600.0
2006-07-26 14:00:00,46.31,46.35,45.85,45.99,285600.0,32.9259,32.9544,32.5989,32.6984,285600.0
2006-07-26 14:30:00,46.04,46.26,45.91,45.94,390200.0,32.734,32.8904,32.6416,32.6629,390200.0
2006-07-26 15:00:00,45.91,46.07,45.4,46.03,656400.0,32.6416,32.7553,32.2789,32.7269,656400.0
2006-07-26 15:30:00,46.02,46.28,45.34,45.34,448400.0,32.7198,32.9046,32.2363,32.2363,448400.0
2006-07-27 09:30:00,45.21,45.82,45.13,45.6,362800.0,32.1439,32.5776,32.087,32.4211,362800.0
2006-07-27 10:00:00,45.64,45.66,45.06,45.15,243000.0,32.4496,32.4638,32.0372,32.1012,243000.0
2006-07-27 10:30:00,45.26,46.1,45.21,46.03,230200.0,32.1794,32.7766,32.1439,32.7269,230200.0
2006-07-27 11:00:00,46.06,46.17,45.54,46.1,175600.0,32.7482,32.8264,32.3785,32.7766,175600.0
2006-07-27 11:30:00,46.06,46.4,45.86,46.26,154200.0,32.7482,32.9899,32.606,32.8904,154200.0
2006-07-27 12:00:00,46.21,46.43,46.0,46.15,100600.0,32.8548,33.0113,32.7055,32.8122,100600.0
2006-07-27 12:30:00,46.17,46.18,45.74,45.98,158000.0,32.8264,32.8335,32.5207,32.6913,158000.0
2006-07-27 13:00:00,45.99,46.06,45.65,45.96,147800.0,32.6984,32.7482,32.4567,32.6771,147800.0
2006-07-27 13:30:00,45.9,46.0,45.45,45.51,179200.0,32.6344,32.7055,32.3145,32.3572,179200.0
2006-07-27 14:00:00,45.51,45.63,45.34,45.6,164600.0,32.3572,32.4425,32.2363,32.4211,164600.0
2006-07-27 14:30:00,45.58,45.65,45.37,45.42,120600.0,32.4069,32.4567,32.2576,32.2932,120600.0
2006-07-27 15:00:00,45.44,45.56,45.15,45.37,172400.0,32.3074,32.3927,32.1012,32.2576,172400.0
2006-07-27 15:30:00,45.37,45.57,45.31,45.46,187000.0,32.2576,32.3998,32.215,32.3216,187000.0
2006-07-28 09:30:00,45.58,46.11,45.58,45.88,201000.0,32.4069,32.7838,32.4069,32.6202,201000.0
2006-07-28 10:00:00,45.88,46.05,45.55,46.01,123400.0,32.6202,32.7411,32.3856,32.7127,123400.0
2006-07-28 10:30:00,45.97,46.62,45.95,46.6,175800.0,32.6842,33.1464,32.67,33.1321,175800.0
2006-07-28 11:00:00,46.61,46.99,46.58,46.66,158400.0,33.1392,33.4094,33.1179,33.1748,158400.0
2006-07-28 11:30:00,46.67,46.96,46.58,46.63,177800.0,33.1819,33.3881,33.1179,33.1535,177800.0
2006-07-28 12:00:00,46.63,46.94,46.52,46.85,110600.0,33.1535,33.3739,33.0753,33.3099,110600.0
2006-07-28 12:30:00,46.85,47.13,46.81,47.13,121400.0,33.3099,33.509,33.2814,33.509,121400.0
2006-07-28 13:00:00,47.12,47.3,46.98,47.18,79800.0,33.5019,33.6298,33.4023,33.5445,79800.0
2006-07-28 13:30:00,47.15,47.18,46.68,46.84,86000.0,33.5232,33.5445,33.189,33.3028,86000.0
2006-07-28 14:00:00,46.77,46.99,46.68,46.84,93200.0,33.253,33.4094,33.189,33.3028,93200.0
2006-07-28 14:30:00,46.8,47.01,46.7,46.86,61400.0,33.2743,33.4236,33.2032,33.317,61400.0
2006-07-28 15:00:00,46.8,46.99,46.58,46.81,92600.0,33.2743,33.4094,33.1179,33.2814,92600.0
2006-07-28 15:30:00,46.79,46.93,46.52,46.76,177200.0,33.2672,33.3668,33.0753,33.2459,177200.0
2006-07-31 09:30:00,47.98,48.17,47.31,47.55,368400.0,34.1133,34.2484,33.6369,33.8076,368400.0
2006-07-31 10:00:00,47.5,48.04,47.42,47.94,243000.0,33.772,34.156,33.7151,34.0849,243000.0
2006-07-31 10:30:00,47.94,48.7,47.75,48.49,231200.0,34.0849,34.6252,33.9498,34.4759,231200.0
2006-07-31 11:00:00,48.44,48.7,48.37,48.4,134000.0,34.4404,34.6252,34.3906,34.4119,134000.0
2006-07-31 11:30:00,48.43,48.53,48.13,48.53,98600.0,34.4332,34.5043,34.22,34.5043,98600.0
2006-07-31 12:00:00,48.58,48.7,48.38,48.67,120600.0,34.5399,34.6252,34.3977,34.6039,120600.0
2006-07-31 12:30:00,48.68,48.68,48.22,48.37,96200.0,34.611,34.611,34.2839,34.3906,96200.0
2006-07-31 13:00:00,48.38,48.74,48.34,48.67,126200.0,34.3977,34.6537,34.3693,34.6039,126200.0
2006-07-31 13:30:00,48.68,49.2,48.63,49.08,144200.0,34.611,34.9807,34.5754,34.8954,144200.0
2006-07-31 14:00:00,49.08,49.38,49.01,49.24,113600.0,34.8954,35.1087,34.8456,35.0091,113600.0
2006-07-31 14:30:00,49.23,49.29,48.81,48.99,97200.0,35.002,35.0447,34.7034,34.8314,97200.0
2006-07-31 15:00:00,48.99,49.34,48.88,49.19,199000.0,34.8314,35.0802,34.7532,34.9736,199000.0
2006-07-31 15:30:00,49.21,49.35,49.0,49.18,270800.0,34.9878,35.0874,34.8385,34.9665,270800.0
2006-08-01 09:30:00,49.75,49.75,47.63,48.17,319800.0,35.3718,35.3718,33.8645,34.2484,319800.0
2006-08-01 10:00:00,48.17,48.39,47.54,47.94,162600.0,34.2484,34.4048,33.8005,34.0849,162600.0
2006-08-01 10:30:00,47.94,47.98,47.57,47.58,124000.0,34.0849,34.1133,33.8218,33.8289,124000.0
2006-08-01 11:00:00,47.58,48.0,47.11,47.22,135200.0,33.8289,34.1275,33.4947,33.5729,135200.0
2006-08-01 11:30:00,47.21,47.98,47.21,47.85,119400.0,33.5658,34.1133,33.5658,34.0209,119400.0
2006-08-01 12:00:00,47.85,48.5,47.57,48.42,137000.0,34.0209,34.483,33.8218,34.4261,137000.0
2006-08-01 12:30:00,48.42,48.43,47.94,48.19,108400.0,34.4261,34.4332,34.0849,34.2626,108400.0
2006-08-01 13:00:00,48.19,48.32,48.17,48.21,56000.0,34.2626,34.355,34.2484,34.2768,56000.0
2006-08-01 13:30:00,48.21,48.56,48.1,48.48,67600.0,34.2768,34.5257,34.1986,34.4688,67600.0
2006-08-01 14:00:00,48.52,48.69,48.3,48.35,90600.0,34.4972,34.6181,34.3408,34.3764,90600.0
2006-08-01 14:30:00,48.27,48.4,47.99,48.0,101600.0,34.3195,34.4119,34.1204,34.1275,101600.0
2006-08-01 15:00:00,47.99,48.32,47.91,48.23,106200.0,34.1204,34.355,34.0635,34.291,106200.0
2006-08-01 15:30:00,48.22,48.72,48.08,48.57,157800.0,34.2839,34.6394,34.1844,34.5328,157800.0
2006-08-02 09:30:00,49.0,49.86,48.98,49.8,100600.0,34.8385,35.45,34.8243,35.4073,100600.0
2006-08-02 10:00:00,49.8,49.93,49.48,49.67,122800.0,35.4073,35.4997,35.1798,35.3149,122800.0
2006-08-02 10:30:00,49.67,49.95,49.32,49.53,226400.0,35.3149,35.514,35.066,35.2153,226400.0
2006-08-02 11:00:00,49.51,50.05,49.35,50.05,126400.0,35.2011,35.5851,35.0874,35.5851,126400.0
2006-08-02 11:30:00,50.05,50.62,50.0,50.51,158200.0,35.5851,35.9903,35.5495,35.9121,158200.0
2006-08-02 12:00:00,50.49,50.58,50.23,50.4,126000.0,35.8979,35.9619,35.713,35.8339,126000.0
2006-08-02 12:30:00,50.39,50.63,50.27,50.62,82400.0,35.8268,35.9974,35.7415,35.9903,82400.0
2006-08-02 13:00:00,50.63,50.76,50.44,50.6,80800.0,35.9974,36.0899,35.8623,35.9761,80800.0
2006-08-02 13:30:00,50.62,50.85,50.35,50.45,148000.0,35.9903,36.1538,35.7983,35.8694,148000.0
2006-08-02 14:00:00,50.46,50.77,50.25,50.41,109400.0,35.8766,36.097,35.7272,35.841,109400.0
2006-08-02 14:30:00,50.4,50.44,49.7,49.83,145800.0,35.8339,35.8623,35.3362,35.4286,145800.0
2006-08-02 15:00:00,49.83,49.89,49.54,49.63,118600.0,35.4286,35.4713,35.2224,35.2864,118600.0
2006-08-02 15:30:00,49.59,49.92,49.56,49.82,132000.0,35.258,35.4926,35.2367,35.4215,132000.0
2006-08-03 09:30:00,49.03,49.44,48.47,49.1,152600.0,34.8598,35.1513,34.4617,34.9096,152600.0
2006-08-03 10:00:00,49.1,50.46,49.04,50.28,114000.0,34.9096,35.8766,34.867,35.7486,114000.0
2006-08-03 10:30:00,50.28,50.32,49.62,49.77,192000.0,35.7486,35.777,35.2793,35.386,192000.0
2006-08-03 11:00:00,49.76,49.88,49.37,49.53,104000.0,35.3789,35.4642,35.1016,35.2153,104000.0
2006-08-03 11:30:00,49.53,49.57,49.13,49.48,74200.0,35.2153,35.2438,34.9309,35.1798,74200.0
2006-08-03 12:00:00,49.47,49.63,49.47,49.56,46800.0,35.1727,35.2864,35.1727,35.2367,46800.0
2006-08-03 12:30:00,49.6,50.0,49.49,50.0,65200.0,35.2651,35.5495,35.1869,35.5495,65200.0
2006-08-03 13:00:00,49.99,50.36,49.96,49.97,107000.0,35.5424,35.8055,35.5211,35.5282,107000.0
2006-08-03 13:30:00,50.0,50.22,49.77,50.01,75400.0,35.5495,35.7059,35.386,35.5566,75400.0
2006-08-03 14:00:00,50.0,50.2,49.94,50.2,119600.0,35.5495,35.6917,35.5068,35.6917,119600.0
2006-08-03 14:30:00,50.2,50.67,50.13,50.62,102000.0,35.6917,36.0259,35.6419,35.9903,102000.0
2006-08-03 15:00:00,50.57,50.65,50.38,50.6,109600.0,35.9548,36.0116,35.8197,35.9761,109600.0
2006-08-03 15:30:00,50.61,50.71,50.1,50.38,125000.0,35.9832,36.0543,35.6206,35.8197,125000.0
2006-08-04 09:30:00,51.13,51.74,50.43,50.68,163200.0,36.3529,36.7866,35.8552,36.033,163200.0
2006-08-04 10:00:00,50.7,50.83,50.06,50.57,229000.0,36.0472,36.1396,35.5922,35.9548,229000.0
2006-08-04 10:30:00,50.57,50.85,49.9,49.96,147600.0,35.9548,36.1538,35.4784,35.5211,147600.0
2006-08-04 11:00:00,49.96,50.12,49.7,49.93,110400.0,35.5211,35.6348,35.3362,35.4997,110400.0
2006-08-04 11:30:00,49.93,50.1,49.38,49.38,62200.0,35.4997,35.6206,35.1087,35.1087,62200.0
2006-08-04 12:00:00,49.4,49.61,49.0,49.14,94200.0,35.1229,35.2722,34.8385,34.9381,94200.0
2006-08-04 12:30:00,49.15,49.21,48.97,49.04,95400.0,34.9452,34.9878,34.8172,34.867,95400.0
2006-08-04 13:00:00,49.04,49.19,48.52,48.67,91000.0,34.867,34.9736,34.4972,34.6039,91000.0
2006-08-04 13:30:00,48.58,49.03,48.42,48.93,80000.0,34.5399,34.8598,34.4261,34.7887,80000.0
2006-08-04 14:00:00,48.93,49.22,48.75,48.78,97000.0,34.7887,34.9949,34.6608,34.6821,97000.0
2006-08-04 14:30:00,48.78,49.13,48.72,48.87,92000.0,34.6821,34.9309,34.6394,34.7461,92000.0
2006-08-04 15:00:00,48.88,49.07,48.6,48.95,154000.0,34.7532,34.8883,34.5541,34.803,154000.0
2006-08-04 15:30:00,48.96,49.15,48.77,48.98,167000.0,34.8101,34.9452,34.675,34.8243,167000.0
2006-08-07 09:30:00,48.5,49.11,48.26,48.51,182400.0,34.483,34.9167,34.3124,34.4901,182400.0
2006-08-07 10:00:00,48.48,48.85,48.08,48.69,192600.0,34.4688,34.7319,34.1844,34.6181,192600.0
2006-08-07 10:30:00,48.6,48.74,48.33,48.45,150800.0,34.5541,34.6537,34.3621,34.4475,150800.0
2006-08-07 11:00:00,48.4,48.62,48.13,48.54,124800.0,34.4119,34.5683,34.22,34.5115,124800.0
2006-08-07 11:30:00,48.49,48.99,48.34,48.99,101800.0,34.4759,34.8314,34.3693,34.8314,101800.0
2006-08-07 12:00:00,48.9,49.16,48.88,49.16,85000.0,34.7674,34.9523,34.7532,34.9523,85000.0
2006-08-07 12:30:00,49.22,49.79,49.16,49.33,165000.0,34.9949,35.4002,34.9523,35.0731,165000.0
2006-08-07 13:00:00,49.33,49.52,49.29,49.43,45400.0,35.0731,35.2082,35.0447,35.1442,45400.0
2006-08-07 13:30:00,49.38,49.53,49.1,49.12,61800.0,35.1087,35.2153,34.9096,34.9238,61800.0
2006-08-07 14:00:00,49.13,49.19,48.84,48.87,88600.0,34.9309,34.9736,34.7248,34.7461,88600.0
2006-08-07 14:30:00,48.9,48.92,48.68,48.74,94800.0,34.7674,34.7816,34.611,34.6537,94800.0
2006-08-07 15:00:00,48.73,48.99,48.6,48.76,75400.0,34.6465,34.8314,34.5541,34.6679,75400.0
2006-08-07 15:30:00,48.74,48.98,48.73,48.77,83800.0,34.6537,34.8243,34.6465,34.675,83800.0
2006-08-08 09:30:00,48.9,48.98,48.47,48.74,130600.0,34.7674,34.8243,34.4617,34.6537,130600.0
2006-08-08 10:00:00,48.82,49.11,48.75,49.0,73400.0,34.7105,34.9167,34.6608,34.8385,73400.0
2006-08-08 10:30:00,49.0,49.14,48.77,49.04,51000.0,34.8385,34.9381,34.675,34.867,51000.0
2006-08-08 11:00:00,48.98,49.31,48.93,49.13,76000.0,34.8243,35.0589,34.7887,34.9309,76000.0
2006-08-08 11:30:00,49.15,49.29,49.0,49.02,103000.0,34.9452,35.0447,34.8385,34.8527,103000.0
2006-08-08 12:00:00,48.99,49.17,48.95,49.05,32000.0,34.8314,34.9594,34.803,34.8741,32000.0
2006-08-08 12:30:00,49.03,49.33,49.01,49.12,93800.0,34.8598,35.0731,34.8456,34.9238,93800.0
2006-08-08 13:00:00,49.19,49.27,49.11,49.18,29200.0,34.9736,35.0305,34.9167,34.9665,29200.0
2006-08-08 13:30:00,49.19,49.19,49.0,49.05,56200.0,34.9736,34.9736,34.8385,34.8741,56200.0
2006-08-08 14:00:00,49.1,49.46,48.74,48.88,174400.0,34.9096,35.1656,34.6537,34.7532,174400.0
2006-08-08 14:30:00,49.0,49.23,48.7,48.77,170400.0,34.8385,35.002,34.6252,34.675,170400.0
2006-08-08 15:00:00,48.72,48.88,48.13,48.18,113400.0,34.6394,34.7532,34.22,34.2555,113400.0
2006-08-08 15:30:00,48.24,48.5,47.84,48.23,179600.0,34.2982,34.483,34.0138,34.291,179600.0
2006-08-09 09:30:00,49.0,49.0,48.31,48.59,173600.0,34.8385,34.8385,34.3479,34.547,173600.0
2006-08-09 10:00:00,48.58,48.74,48.0,48.18,106200.0,34.5399,34.6537,34.1275,34.2555,106200.0
2006-08-09 10:30:00,48.22,48.51,47.81,48.51,182000.0,34.2839,34.4901,33.9924,34.4901,182000.0
2006-08-09 11:00:00,48.49,49.25,48.49,49.2,184200.0,34.4759,35.0163,34.4759,34.9807,184200.0
2006-08-09 11:30:00,49.24,49.9,49.18,49.57,94000.0,35.0091,35.4784,34.9665,35.2438,94000.0
2006-08-09 12:00:00,49.53,49.53,49.13,49.47,54600.0,35.2153,35.2153,34.9309,35.1727,54600.0
2006-08-09 12:30:00,49.47,49.7,49.15,49.15,96200.0,35.1727,35.3362,34.9452,34.9452,96200.0
2006-08-09 13:00:00,49.16,49.35,48.7,48.86,85800.0,34.9523,35.0874,34.6252,34.739,85800.0
2006-08-09 13:30:00,48.87,49.06,48.76,48.84,58800.0,34.7461,34.8812,34.6679,34.7248,58800.0
2006-08-09 14:00:00,48.86,49.01,48.77,48.95,81400.0,34.739,34.8456,34.675,34.803,81400.0
2006-08-09 14:30:00,48.95,49.0,48.59,48.74,69400.0,34.803,34.8385,34.547,34.6537,69400.0
2006-08-09 15:00:00,48.73,48.74,48.39,48.44,68200.0,34.6465,34.6537,34.4048,34.4404,68200.0
2006-08-09 15:30:00,48.41,48.63,48.31,48.41,90000.0,34.419,34.5754,34.3479,34.419,90000.0
2006-08-10 09:30:00,48.0,48.06,47.51,47.56,168000.0,34.1275,34.1702,33.7791,33.8147,168000.0
2006-08-10 10:00:00,47.56,47.61,46.83,47.3,167800.0,33.8147,33.8502,33.2957,33.6298,167800.0
2006-08-10 10:30:00,47.3,47.5,47.1,47.39,168800.0,33.6298,33.772,33.4876,33.6938,168800.0
2006-08-10 11:00:00,47.37,47.7,47.19,47.33,128000.0,33.6796,33.9142,33.5516,33.6512,128000.0
2006-08-10 11:30:00,47.33,47.5,47.24,47.45,114000.0,33.6512,33.772,33.5872,33.7365,114000.0
2006-08-10 12:00:00,47.46,47.5,47.2,47.27,101800.0,33.7436,33.772,33.5587,33.6085,101800.0
2006-08-10 12:30:00,47.31,47.39,47.0,47.39,104800.0,33.6369,33.6938,33.4165,33.6938,104800.0
2006-08-10 13:00:00,47.39,47.39,47.1,47.29,69800.0,33.6938,33.6938,33.4876,33.6227,69800.0
2006-08-10 13:30:00,47.28,47.53,47.22,47.45,92200.0,33.6156,33.7934,33.5729,33.7365,92200.0
2006-08-10 14:00:00,47.46,47.74,47.44,47.56,178800.0,33.7436,33.9427,33.7294,33.8147,178800.0
2006-08-10 14:30:00,47.58,47.59,47.29,47.33,41000.0,33.8289,33.836,33.6227,33.6512,41000.0
2006-08-10 15:00:00,47.39,47.43,47.05,47.09,90200.0,33.6938,33.7223,33.4521,33.4805,90200.0
2006-08-10 15:30:00,47.18,47.53,47.18,47.45,206200.0,33.5445,33.7934,33.5445,33.7365,206200.0
2006-08-11 09:30:00,47.65,47.82,47.19,47.37,145000.0,33.8787,33.9995,33.5516,33.6796,145000.0
2006-08-11 10:00:00,47.43,47.6,47.04,47.3,88000.0,33.7223,33.8431,33.445,33.6298,88000.0
2006-08-11 10:30:00,47.31,47.38,46.98,46.98,69200.0,33.6369,33.6867,33.4023,33.4023,69200.0
2006-08-11 11:00:00,46.98,47.22,46.91,47.13,75400.0,33.4023,33.5729,33.3525,33.509,75400.0
2006-08-11 11:30:00,47.13,47.32,46.85,47.04,70400.0,33.509,33.644,33.3099,33.445,70400.0
2006-08-11 12:00:00,47.02,47.06,46.75,46.91,68400.0,33.4308,33.4592,33.2388,33.3525,68400.0
2006-08-11 12:30:00,46.95,47.02,46.56,46.58,100600.0,33.381,33.4308,33.1037,33.1179,100600.0
2006-08-11 13:00:00,46.52,46.75,46.46,46.6,102600.0,33.0753,33.2388,33.0326,33.1321,102600.0
2006-08-11 13:30:00,46.6,47.05,46.58,46.88,85800.0,33.1321,33.4521,33.1179,33.3312,85800.0
2006-08-11 14:00:00,46.98,47.05,46.75,46.83,77200.0,33.4023,33.4521,33.2388,33.2957,77200.0
2006-08-11 14:30:00,46.82,46.9,46.67,46.79,50800.0,33.2886,33.3454,33.1819,33.2672,50800.0
2006-08-11 15:00:00,46.81,46.94,46.65,46.84,59800.0,33.2814,33.3739,33.1677,33.3028,59800.0
2006-08-11 15:30:00,46.86,46.99,46.65,46.71,167000.0,33.317,33.4094,33.1677,33.2103,167000.0
2006-08-14 09:30:00,47.08,47.27,46.37,46.41,113000.0,33.4734,33.6085,32.9686,32.997,113000.0
2006-08-14 10:00:00,46.5,46.63,46.24,46.35,163600.0,33.061,33.1535,32.8762,32.9544,163600.0
2006-08-14 10:30:00,46.4,46.56,46.26,46.41,79400.0,32.9899,33.1037,32.8904,32.997,79400.0
2006-08-14 11:00:00,46.4,46.55,46.33,46.49,52400.0,32.9899,33.0966,32.9402,33.0539,52400.0
2006-08-14 11:30:00,46.49,46.63,46.45,46.6,46400.0,33.0539,33.1535,33.0255,33.1321,46400.0
2006-08-14 12:00:00,46.61,46.64,46.45,46.58,44200.0,33.1392,33.1606,33.0255,33.1179,44200.0
2006-08-14 12:30:00,46.52,46.59,46.42,46.42,24400.0,33.0753,33.125,33.0042,33.0042,24400.0
2006-08-14 13:00:00,46.35,46.4,46.05,46.1,48000.0,32.9544,32.9899,32.7411,32.7766,48000.0
2006-08-14 13:30:00,46.16,46.19,45.88,46.02,164600.0,32.8193,32.8406,32.6202,32.7198,164600.0
2006-08-14 14:00:00,45.91,46.14,45.91,46.07,126800.0,32.6416,32.8051,32.6416,32.7553,126800.0
2006-08-14 14:30:00,46.06,46.26,45.9,46.0,143600.0,32.7482,32.8904,32.6344,32.7055,143600.0
2006-08-14 15:00:00,46.0,46.09,45.79,46.01,116000.0,32.7055,32.7695,32.5562,32.7127,116000.0
2006-08-14 15:30:00,46.0,46.04,45.82,45.9,123600.0,32.7055,32.734,32.5776,32.6344,123600.0
2006-08-15 09:30:00,46.15,46.67,45.57,45.93,262600.0,32.8122,33.1819,32.3998,32.6558,262600.0
2006-08-15 10:00:00,45.92,46.05,45.64,45.73,178800.0,32.6487,32.7411,32.4496,32.5136,178800.0
2006-08-15 10:30:00,45.73,45.88,45.44,45.78,211200.0,32.5136,32.6202,32.3074,32.5491,211200.0
2006-08-15 11:00:00,45.79,46.15,45.76,45.99,193000.0,32.5562,32.8122,32.5349,32.6984,193000.0
2006-08-15 11:30:00,45.99,46.1,45.69,45.79,142000.0,32.6984,32.7766,32.4851,32.5562,142000.0
2006-08-15 12:00:00,45.79,46.31,45.79,46.2,107200.0,32.5562,32.9259,32.5562,32.8477,107200.0
2006-08-15 12:30:00,46.15,46.63,46.15,46.6,100400.0,32.8122,33.1535,32.8122,33.1321,100400.0
2006-08-15 13:00:00,46.6,46.68,46.3,46.51,170400.0,33.1321,33.189,32.9188,33.0681,170400.0
2006-08-15 13:30:00,46.53,46.75,46.48,46.62,79000.0,33.0824,33.2388,33.0468,33.1464,79000.0
2006-08-15 14:00:00,46.58,46.98,46.5,46.85,116600.0,33.1179,33.4023,33.061,33.3099,116600.0
2006-08-15 14:30:00,46.86,47.48,46.86,47.48,83800.0,33.317,33.7578,33.317,33.7578,83800.0
2006-08-15 15:00:00,47.44,47.48,46.99,47.02,115800.0,33.7294,33.7578,33.4094,33.4308,115800.0
2006-08-15 15:30:00,47.05,47.12,46.75,46.77,175400.0,33.4521,33.5019,33.2388,33.253,175400.0
2006-08-16 09:30:00,47.0,47.99,46.9,47.68,273200.0,33.4165,34.1204,33.3454,33.9,273200.0
2006-08-16 10:00:00,47.68,48.05,47.6,47.99,72000.0,33.9,34.1631,33.8431,34.1204,72000.0
2006-08-16 10:30:00,47.99,48.88,47.91,48.77,218800.0,34.1204,34.7532,34.0635,34.675,218800.0
2006-08-16 11:00:00,48.74,48.79,48.35,48.49,124200.0,34.6537,34.6892,34.3764,34.4759,124200.0
2006-08-16 11:30:00,48.52,48.77,48.52,48.77,116600.0,34.4972,34.675,34.4972,34.675,116600.0
2006-08-16 12:00:00,48.77,49.12,48.73,48.97,80600.0,34.675,34.9238,34.6465,34.8172,80600.0
2006-08-16 12:30:00,48.95,49.07,48.56,48.65,69200.0,34.803,34.8883,34.5257,34.5897,69200.0
2006-08-16 13:00:00,48.63,48.7,48.2,48.29,93000.0,34.5754,34.6252,34.2697,34.3337,93000.0
2006-08-16 13:30:00,48.3,48.81,48.2,48.71,52600.0,34.3408,34.7034,34.2697,34.6323,52600.0
2006-08-16 14:00:00,48.69,48.82,48.49,48.66,50400.0,34.6181,34.7105,34.4759,34.5968,50400.0
2006-08-16 14:30:00,48.65,48.95,48.63,48.94,108400.0,34.5897,34.803,34.5754,34.7959,108400.0
2006-08-16 15:00:00,48.91,48.99,48.76,48.91,118200.0,34.7745,34.8314,34.6679,34.7745,118200.0
2006-08-16 15:30:00,48.93,49.48,48.93,49.32,197800.0,34.7887,35.1798,34.7887,35.066,197800.0
2006-08-17 09:30:00,48.95,49.37,48.71,48.75,67400.0,34.803,35.1016,34.6323,34.6608,67400.0
2006-08-17 10:00:00,48.79,49.0,48.68,48.71,95200.0,34.6892,34.8385,34.611,34.6323,95200.0
2006-08-17 10:30:00,48.62,48.98,48.62,48.9,108800.0,34.5683,34.8243,34.5683,34.7674,108800.0
2006-08-17 11:00:00,48.88,48.94,48.7,48.73,83600.0,34.7532,34.7959,34.6252,34.6465,83600.0
2006-08-17 11:30:00,48.8,48.89,48.62,48.72,124000.0,34.6963,34.7603,34.5683,34.6394,124000.0
2006-08-17 12:00:00,48.67,48.8,48.24,48.74,135800.0,34.6039,34.6963,34.2982,34.6537,135800.0
2006-08-17 12:30:00,48.74,49.13,48.67,49.05,61000.0,34.6537,34.9309,34.6039,34.8741,61000.0
2006-08-17 13:00:00,48.99,49.06,48.74,48.85,44800.0,34.8314,34.8812,34.6537,34.7319,44800.0
2006-08-17 13:30:00,48.84,48.85,48.26,48.41,75400.0,34.7248,34.7319,34.3124,34.419,75400.0
2006-08-17 14:00:00,48.41,48.44,47.93,47.99,65600.0,34.419,34.4404,34.0778,34.1204,65600.0
2006-08-17 14:30:00,48.02,48.2,47.8,48.05,65200.0,34.1417,34.2697,33.9853,34.1631,65200.0
2006-08-17 15:00:00,48.08,48.46,48.05,48.23,60400.0,34.1844,34.4546,34.1631,34.291,60400.0
2006-08-17 15:30:00,48.24,48.51,48.22,48.47,125000.0,34.2982,34.4901,34.2839,34.4617,125000.0
2006-08-18 09:30:00,48.49,49.19,48.41,48.5,130400.0,34.4759,34.9736,34.419,34.483,130400.0
2006-08-18 10:00:00,48.6,48.75,48.4,48.55,133400.0,34.5541,34.6608,34.4119,34.5186,133400.0
2006-08-18 10:30:00,48.6,48.74,48.38,48.55,84200.0,34.5541,34.6537,34.3977,34.5186,84200.0
2006-08-18 11:00:00,48.55,48.88,48.55,48.66,26000.0,34.5186,34.7532,34.5186,34.5968,26000.0
2006-08-18 11:30:00,48.69,48.85,48.64,48.73,30600.0,34.6181,34.7319,34.5826,34.6465,30600.0
2006-08-18 12:00:00,48.73,48.78,48.63,48.78,16600.0,34.6465,34.6821,34.5754,34.6821,16600.0
2006-08-18 12:30:00,48.77,48.82,48.52,48.69,23800.0,34.675,34.7105,34.4972,34.6181,23800.0
2006-08-18 13:00:00,48.77,49.06,48.74,48.92,52200.0,34.675,34.8812,34.6537,34.7816,52200.0
2006-08-18 13:30:00,48.89,49.14,48.89,48.96,45600.0,34.7603,34.9381,34.7603,34.8101,45600.0
2006-08-18 14:00:00,48.96,49.38,48.88,49.35,32200.0,34.8101,35.1087,34.7532,35.0874,32200.0
2006-08-18 14:30:00,49.35,49.42,49.1,49.17,56800.0,35.0874,35.1371,34.9096,34.9594,56800.0
2006-08-18 15:00:00,49.16,49.46,49.13,49.42,48200.0,34.9523,35.1656,34.9309,35.1371,48200.0
2006-08-18 15:30:00,49.41,49.49,49.27,49.33,72400.0,35.13,35.1869,35.0305,35.0731,72400.0
2006-08-21 09:30:00,49.3,49.63,49.19,49.27,66400.0,35.0518,35.2864,34.9736,35.0305,66400.0
2006-08-21 10:00:00,49.24,49.9,49.19,49.74,140800.0,35.0091,35.4784,34.9736,35.3646,140800.0
2006-08-21 10:30:00,49.74,49.83,49.09,49.18,93200.0,35.3646,35.4286,34.9025,34.9665,93200.0
2006-08-21 11:00:00,49.16,49.18,48.73,48.73,57800.0,34.9523,34.9665,34.6465,34.6465,57800.0
2006-08-21 11:30:00,48.76,49.02,48.56,48.59,33400.0,34.6679,34.8527,34.5257,34.547,33400.0
2006-08-21 12:00:00,48.63,48.85,48.54,48.8,35600.0,34.5754,34.7319,34.5115,34.6963,35600.0
2006-08-21 12:30:00,48.8,49.08,48.76,49.05,59400.0,34.6963,34.8954,34.6679,34.8741,59400.0
2006-08-21 13:00:00,49.0,49.13,48.73,48.73,58600.0,34.8385,34.9309,34.6465,34.6465,58600.0
2006-08-21 13:30:00,48.77,48.83,48.63,48.78,11000.0,34.675,34.7176,34.5754,34.6821,11000.0
2006-08-21 14:00:00,48.83,48.92,48.72,48.73,26200.0,34.7176,34.7816,34.6394,34.6465,26200.0
2006-08-21 14:30:00,48.73,48.77,48.42,48.62,42000.0,34.6465,34.675,34.4261,34.5683,42000.0
2006-08-21 15:00:00,48.55,48.75,48.45,48.57,27200.0,34.5186,34.6608,34.4475,34.5328,27200.0
2006-08-21 15:30:00,48.66,48.76,48.55,48.67,78000.0,34.5968,34.6679,34.5186,34.6039,78000.0
2006-08-22 09:30:00,48.5,48.75,48.35,48.51,65000.0,34.483,34.6608,34.3764,34.4901,65000.0
2006-08-22 10:00:00,48.46,48.6,48.29,48.49,41200.0,34.4546,34.5541,34.3337,34.4759,41200.0
2006-08-22 10:30:00,48.45,48.63,48.4,48.43,81000.0,34.4475,34.5754,34.4119,34.4332,81000.0
2006-08-22 11:00:00,48.42,48.65,48.38,48.63,39000.0,34.4261,34.5897,34.3977,34.5754,39000.0
2006-08-22 11:30:00,48.6,48.66,48.53,48.63,64200.0,34.5541,34.5968,34.5043,34.5754,64200.0
2006-08-22 12:00:00,48.63,48.65,48.45,48.5,39000.0,34.5754,34.5897,34.4475,34.483,39000.0
2006-08-22 12:30:00,48.45,48.54,48.23,48.49,89400.0,34.4475,34.5115,34.291,34.4759,89400.0
2006-08-22 13:00:00,48.48,48.49,47.95,48.08,35600.0,34.4688,34.4759,34.092,34.1844,35600.0
2006-08-22 13:30:00,48.06,48.12,47.8,47.95,42600.0,34.1702,34.2128,33.9853,34.092,42600.0
2006-08-22 14:00:00,47.97,48.09,47.75,48.05,39400.0,34.1062,34.1915,33.9498,34.1631,39400.0
2006-08-22 14:30:00,48.05,48.3,47.99,48.3,29400.0,34.1631,34.3408,34.1204,34.3408,29400.0
2006-08-22 15:00:00,48.3,48.38,48.1,48.18,64400.0,34.3408,34.3977,34.1986,34.2555,64400.0
2006-08-22 15:30:00,48.17,48.38,48.14,48.17,55200.0,34.2484,34.3977,34.2271,34.2484,55200.0
2006-08-23 09:30:00,48.38,48.75,48.07,48.2,56600.0,34.3977,34.6608,34.1773,34.2697,56600.0
2006-08-23 10:00:00,48.23,48.42,47.93,48.09,47400.0,34.291,34.4261,34.0778,34.1915,47400.0
2006-08-23 10:30:00,48.08,48.3,47.62,47.62,71200.0,34.1844,34.3408,33.8573,33.8573,71200.0
2006-08-23 11:00:00,47.62,47.69,47.19,47.32,75600.0,33.8573,33.9071,33.5516,33.644,75600.0
2006-08-23 11:30:00,47.34,47.48,47.21,47.31,130600.0,33.6583,33.7578,33.5658,33.6369,130600.0
2006-08-23 12:00:00,47.3,47.46,47.26,47.31,41800.0,33.6298,33.7436,33.6014,33.6369,41800.0
2006-08-23 12:30:00,47.34,47.47,47.27,47.44,16800.0,33.6583,33.7507,33.6085,33.7294,16800.0
2006-08-23 13:00:00,47.44,47.44,47.2,47.25,21800.0,33.7294,33.7294,33.5587,33.5943,21800.0
2006-08-23 13:30:00,47.28,47.31,46.96,46.97,56600.0,33.6156,33.6369,33.3881,33.3952,56600.0
2006-08-23 14:00:00,46.91,47.13,46.8,46.84,62000.0,33.3525,33.509,33.2743,33.3028,62000.0
2006-08-23 14:30:00,46.89,47.02,46.73,46.82,50000.0,33.3383,33.4308,33.2246,33.2886,50000.0
2006-08-23 15:00:00,46.86,47.02,46.81,46.95,33200.0,33.317,33.4308,33.2814,33.381,33200.0
2006-08-23 15:30:00,46.95,47.21,46.85,47.05,50800.0,33.381,33.5658,33.3099,33.4521,50800.0
2006-08-24 09:30:00,47.6,47.74,47.42,47.52,118600.0,33.8431,33.9427,33.7151,33.7862,118600.0
2006-08-24 10:00:00,47.6,47.66,47.32,47.46,67000.0,33.8431,33.8858,33.644,33.7436,67000.0
2006-08-24 10:30:00,47.4,47.4,47.05,47.3,85800.0,33.7009,33.7009,33.4521,33.6298,85800.0
2006-08-24 11:00:00,47.24,47.38,46.97,47.04,29800.0,33.5872,33.6867,33.3952,33.445,29800.0
2006-08-24 11:30:00,47.0,47.0,46.69,46.74,46200.0,33.4165,33.4165,33.1961,33.2317,46200.0
2006-08-24 12:00:00,46.73,46.73,46.54,46.54,29400.0,33.2246,33.2246,33.0895,33.0895,29400.0
2006-08-24 12:30:00,46.62,46.62,46.41,46.47,28000.0,33.1464,33.1464,32.997,33.0397,28000.0
2006-08-24 13:00:00,46.4,46.54,46.31,46.5,24200.0,32.9899,33.0895,32.9259,33.061,24200.0
2006-08-24 13:30:00,46.54,46.64,46.48,46.63,28200.0,33.0895,33.1606,33.0468,33.1535,28200.0
2006-08-24 14:00:00,46.63,46.93,46.6,46.85,106400.0,33.1535,33.3668,33.1321,33.3099,106400.0
2006-08-24 14:30:00,46.79,47.0,46.72,46.87,110600.0,33.2672,33.4165,33.2175,33.3241,110600.0
2006-08-24 15:00:00,46.8,46.86,46.61,46.74,62200.0,33.2743,33.317,33.1392,33.2317,62200.0
2006-08-24 15:30:00,46.77,46.96,46.75,46.85,66200.0,33.253,33.3881,33.2388,33.3099,66200.0
2006-08-25 09:30:00,46.93,47.56,46.88,47.44,78600.0,33.3668,33.8147,33.3312,33.7294,78600.0
2006-08-25 10:00:00,47.38,47.85,47.33,47.71,84800.0,33.6867,34.0209,33.6512,33.9213,84800.0
2006-08-25 10:30:00,47.77,47.82,47.49,47.5,83000.0,33.964,33.9995,33.7649,33.772,83000.0
2006-08-25 11:00:00,47.46,47.5,47.24,47.45,34800.0,33.7436,33.772,33.5872,33.7365,34800.0
2006-08-25 11:30:00,47.43,47.43,46.95,47.15,24200.0,33.7223,33.7223,33.381,33.5232,24200.0
2006-08-25 12:00:00,47.15,47.19,47.02,47.09,11400.0,33.5232,33.5516,33.4308,33.4805,11400.0
2006-08-25 12:30:00,47.13,47.27,46.95,47.13,59800.0,33.509,33.6085,33.381,33.509,59800.0
2006-08-25 13:00:00,47.11,47.19,47.05,47.06,13800.0,33.4947,33.5516,33.4521,33.4592,13800.0
2006-08-25 13:30:00,47.06,47.23,46.96,47.12,28000.0,33.4592,33.5801,33.3881,33.5019,28000.0
2006-08-25 14:00:00,47.09,47.35,47.09,47.34,56000.0,33.4805,33.6654,33.4805,33.6583,56000.0
2006-08-25 14:30:00,47.34,47.4,47.26,47.39,30800.0,33.6583,33.7009,33.6014,33.6938,30800.0
2006-08-25 15:00:00,47.39,47.55,47.39,47.49,55000.0,33.6938,33.8076,33.6938,33.7649,55000.0
2006-08-25 15:30:00,47.46,47.49,47.27,47.37,35400.0,33.7436,33.7649,33.6085,33.6796,35400.0
2006-08-28 09:30:00,47.2,47.21,46.55,46.85,84200.0,33.5587,33.5658,33.0966,33.3099,84200.0
2006-08-28 10:00:00,46.85,47.08,46.73,46.99,101200.0,33.3099,33.4734,33.2246,33.4094,101200.0
2006-08-28 10:30:00,46.97,47.24,46.94,47.2,89000.0,33.3952,33.5872,33.3739,33.5587,89000.0
2006-08-28 11:00:00,47.2,47.56,47.2,47.47,44200.0,33.5587,33.8147,33.5587,33.7507,44200.0
2006-08-28 11:30:00,47.47,47.68,47.33,47.49,33800.0,33.7507,33.9,33.6512,33.7649,33800.0
2006-08-28 12:00:00,47.49,47.59,47.37,47.56,29200.0,33.7649,33.836,33.6796,33.8147,29200.0
2006-08-28 12:30:00,47.56,47.66,47.45,47.47,20600.0,33.8147,33.8858,33.7365,33.7507,20600.0
2006-08-28 13:00:00,47.48,47.48,47.34,47.38,25600.0,33.7578,33.7578,33.6583,33.6867,25600.0
2006-08-28 13:30:00,47.43,47.59,47.38,47.52,39000.0,33.7223,33.836,33.6867,33.7862,39000.0
2006-08-28 14:00:00,47.55,47.68,47.51,47.54,39800.0,33.8076,33.9,33.7791,33.8005,39800.0
2006-08-28 14:30:00,47.53,47.62,47.45,47.54,34200.0,33.7934,33.8573,33.7365,33.8005,34200.0
2006-08-28 15:00:00,47.55,47.62,47.35,47.51,32600.0,33.8076,33.8573,33.6654,33.7791,32600.0
2006-08-28 15:30:00,47.49,47.51,47.1,47.25,77200.0,33.7649,33.7791,33.4876,33.5943,77200.0
2006-08-29 09:30:00,47.74,47.98,47.41,47.84,150600.0,33.9427,34.1133,33.708,34.0138,150600.0
2006-08-29 10:00:00,47.83,47.93,47.23,47.31,198000.0,34.0067,34.0778,33.5801,33.6369,198000.0
2006-08-29 10:30:00,47.35,47.45,47.23,47.4,126600.0,33.6654,33.7365,33.5801,33.7009,126600.0
2006-08-29 11:00:00,47.42,47.58,47.35,47.41,30800.0,33.7151,33.8289,33.6654,33.708,30800.0
2006-08-29 11:30:00,47.37,47.38,46.98,47.2,81000.0,33.6796,33.6867,33.4023,33.5587,81000.0
2006-08-29 12:00:00,47.21,47.38,47.13,47.22,48400.0,33.5658,33.6867,33.509,33.5729,48400.0
2006-08-29 12:30:00,47.19,47.19,46.86,46.86,31800.0,33.5516,33.5516,33.317,33.317,31800.0
2006-08-29 13:00:00,46.88,46.99,46.77,46.9,33200.0,33.3312,33.4094,33.253,33.3454,33200.0
2006-08-29 13:30:00,46.94,47.25,46.87,47.16,31600.0,33.3739,33.5943,33.3241,33.5303,31600.0
2006-08-29 14:00:00,47.11,47.96,47.0,47.96,104800.0,33.4947,34.0991,33.4165,34.0991,104800.0
2006-08-29 14:30:00,47.97,48.32,47.96,48.08,97000.0,34.1062,34.355,34.0991,34.1844,97000.0
2006-08-29 15:00:00,48.13,48.33,47.96,48.28,78000.0,34.22,34.3621,34.0991,34.3266,78000.0
2006-08-29 15:30:00,48.31,48.63,48.31,48.55,171200.0,34.3479,34.5754,34.3479,34.5186,171200.0
2006-08-30 09:30:00,49.3,49.3,48.42,48.5,285800.0,35.0518,35.0518,34.4261,34.483,285800.0
2006-08-30 10:00:00,48.54,49.15,48.53,49.01,75400.0,34.5115,34.9452,34.5043,34.8456,75400.0
2006-08-30 10:30:00,48.95,49.09,48.74,48.9,58000.0,34.803,34.9025,34.6537,34.7674,58000.0
2006-08-30 11:00:00,48.85,48.9,48.72,48.75,40000.0,34.7319,34.7674,34.6394,34.6608,40000.0
2006-08-30 11:30:00,48.73,48.8,48.51,48.72,82200.0,34.6465,34.6963,34.4901,34.6394,82200.0
2006-08-30 12:00:00,48.7,48.72,48.33,48.4,52800.0,34.6252,34.6394,34.3621,34.4119,52800.0
2006-08-30 12:30:00,48.44,48.54,48.41,48.49,59600.0,34.4404,34.5115,34.419,34.4759,59600.0
2006-08-30 13:00:00,48.47,48.6,48.32,48.52,44200.0,34.4617,34.5541,34.355,34.4972,44200.0
2006-08-30 13:30:00,48.51,48.77,48.48,48.6,34200.0,34.4901,34.675,34.4688,34.5541,34200.0
2006-08-30 14:00:00,48.6,48.6,48.43,48.57,52000.0,34.5541,34.5541,34.4332,34.5328,52000.0
2006-08-30 14:30:00,48.52,48.55,48.18,48.24,75000.0,34.4972,34.5186,34.2555,34.2982,75000.0
2006-08-30 15:00:00,48.26,48.5,48.23,48.5,59200.0,34.3124,34.483,34.291,34.483,59200.0
2006-08-30 15:30:00,48.5,48.57,48.38,48.47,91400.0,34.483,34.5328,34.3977,34.4617,91400.0
2006-08-31 09:30:00,48.24,48.74,48.24,48.52,60400.0,34.3787,34.735,34.3787,34.5782,60400.0
2006-08-31 10:00:00,48.48,48.54,48.24,48.38,56800.0,34.5497,34.5925,34.3787,34.4785,56800.0
2006-08-31 10:30:00,48.34,48.34,48.02,48.18,52200.0,34.4499,34.4499,34.2219,34.3359,52200.0
2006-08-31 11:00:00,48.18,48.21,48.11,48.12,21600.0,34.3359,34.3573,34.286,34.2932,21600.0
2006-08-31 11:30:00,48.13,48.16,47.99,48.02,20800.0,34.3003,34.3217,34.2005,34.2219,20800.0
2006-08-31 12:00:00,48.02,48.11,48.02,48.05,34400.0,34.2219,34.286,34.2219,34.2433,34400.0
2006-08-31 12:30:00,48.05,48.06,47.96,47.99,25800.0,34.2433,34.2504,34.1791,34.2005,25800.0
2006-08-31 13:00:00,47.99,48.09,47.7,47.79,41600.0,34.2005,34.2718,33.9938,34.058,41600.0
2006-08-31 13:30:00,47.79,47.85,47.51,47.51,37200.0,34.058,34.1007,33.8584,33.8584,37200.0
2006-08-31 14:00:00,47.51,47.73,47.51,47.68,46200.0,33.8584,34.0152,33.8584,33.9796,46200.0
2006-08-31 14:30:00,47.65,47.9,47.6,47.88,44200.0,33.9582,34.1364,33.9226,34.1221,44200.0
2006-08-31 15:00:00,47.88,48.2,47.8,48.01,101400.0,34.1221,34.3502,34.0651,34.2148,101400.0
2006-08-31 15:30:00,48.01,48.02,47.83,47.88,65200.0,34.2148,34.2219,34.0865,34.1221,65200.0
2006-09-01 09:30:00,47.9,48.48,47.88,48.47,51000.0,34.1364,34.5497,34.1221,34.5426,51000.0
2006-09-01 10:00:00,48.47,48.48,47.91,48.07,54200.0,34.5426,34.5497,34.1435,34.2575,54200.0
2006-09-01 10:30:00,48.15,48.65,48.15,48.51,47800.0,34.3145,34.6709,34.3145,34.5711,47800.0
2006-09-01 11:00:00,48.57,48.69,48.35,48.54,79800.0,34.6139,34.6994,34.4571,34.5925,79800.0
2006-09-01 11:30:00,48.56,49.05,48.56,48.97,110000.0,34.6067,34.9559,34.6067,34.8989,110000.0
2006-09-01 12:00:00,48.97,49.57,48.9,49.52,104000.0,34.8989,35.3265,34.849,35.2909,104000.0
2006-09-01 12:30:00,49.52,50.23,49.48,50.23,183400.0,35.2909,35.7969,35.2624,35.7969,183400.0
2006-09-01 13:00:00,50.22,50.3,49.81,50.08,105800.0,35.7897,35.8468,35.4976,35.69,105800.0
2006-09-01 13:30:00,50.04,50.15,50.0,50.07,42800.0,35.6615,35.7399,35.633,35.6828,42800.0
2006-09-01 14:00:00,50.05,50.09,49.85,50.08,38400.0,35.6686,35.6971,35.5261,35.69,38400.0
2006-09-01 14:30:00,50.08,50.08,49.74,49.93,36600.0,35.69,35.69,35.4477,35.5831,36600.0
2006-09-01 15:00:00,49.95,49.97,49.68,49.88,61000.0,35.5973,35.6116,35.4049,35.5474,61000.0
2006-09-01 15:30:00,49.9,49.99,49.77,49.91,70400.0,35.5617,35.6258,35.469,35.5688,70400.0
2006-09-05 09:30:00,50.55,50.56,49.39,49.62,153200.0,36.0249,36.032,35.1982,35.3621,153200.0
2006-09-05 10:00:00,49.63,49.98,49.54,49.78,137400.0,35.3693,35.6187,35.3051,35.4762,137400.0
2006-09-05 10:30:00,49.77,49.85,49.54,49.55,158000.0,35.469,35.5261,35.3051,35.3123,158000.0
2006-09-05 11:00:00,49.55,49.76,49.55,49.7,59200.0,35.3123,35.4619,35.3123,35.4192,59200.0
2006-09-05 11:30:00,49.71,50.55,49.7,50.51,107200.0,35.4263,36.0249,35.4192,35.9964,107200.0
2006-09-05 12:00:00,50.47,51.24,50.35,51.24,124800.0,35.9679,36.5167,35.8824,36.5167,124800.0
2006-09-05 12:30:00,51.23,51.23,50.88,50.98,84200.0,36.5095,36.5095,36.2601,36.3314,84200.0
2006-09-05 13:00:00,50.95,51.07,50.84,51.07,69200.0,36.31,36.3955,36.2316,36.3955,69200.0
2006-09-05 13:30:00,51.1,51.24,51.0,51.13,91200.0,36.4169,36.5167,36.3456,36.4383,91200.0
2006-09-05 14:00:00,51.13,51.6,51.11,51.47,106400.0,36.4383,36.7732,36.424,36.6806,106400.0
2006-09-05 14:30:00,51.51,51.87,51.31,51.76,97200.0,36.7091,36.9656,36.5665,36.8872,97200.0
2006-09-05 15:00:00,51.68,51.71,51.32,51.62,131200.0,36.8302,36.8516,36.5737,36.7875,131200.0
2006-09-05 15:30:00,51.57,51.8,51.56,51.73,185400.0,36.7518,36.9157,36.7447,36.8659,185400.0
2006-09-06 09:30:00,51.27,51.36,50.76,51.22,131600.0,36.538,36.6022,36.1746,36.5024,131600.0
2006-09-06 10:00:00,51.2,51.4,50.91,50.95,178200.0,36.4882,36.6307,36.2815,36.31,178200.0
2006-09-06 10:30:00,50.93,50.93,50.58,50.58,116400.0,36.2957,36.2957,36.0463,36.0463,116400.0
2006-09-06 11:00:00,50.58,50.94,50.56,50.85,55200.0,36.0463,36.3029,36.032,36.2387,55200.0
2006-09-06 11:30:00,50.83,50.91,50.69,50.69,26400.0,36.2245,36.2815,36.1247,36.1247,26400.0
2006-09-06 12:00:00,50.74,50.74,50.14,50.15,43800.0,36.1603,36.1603,35.7327,35.7399,43800.0
2006-09-06 12:30:00,50.18,50.46,50.18,50.41,35400.0,35.7612,35.9608,35.7612,35.9252,35400.0
2006-09-06 13:00:00,50.42,50.67,50.23,50.6,34400.0,35.9323,36.1104,35.7969,36.0606,34400.0
2006-09-06 13:30:00,50.62,50.85,50.57,50.78,55400.0,36.0748,36.2387,36.0392,36.1888,55400.0
2006-09-06 14:00:00,50.77,50.8,50.4,50.58,65600.0,36.1817,36.2031,35.918,36.0463,65600.0
2006-09-06 14:30:00,50.62,50.66,49.98,50.19,72000.0,36.0748,36.1033,35.6187,35.7684,72000.0
2006-09-06 15:00:00,50.21,50.39,50.01,50.04,76600.0,35.7826,35.9109,35.6401,35.6615,76600.0
2006-09-06 15:30:00,50.04,50.23,49.93,49.93,136200.0,35.6615,35.7969,35.5831,35.5831,136200.0
2006-09-07 09:30:00,49.86,49.86,49.13,49.18,111600.0,35.5332,35.5332,35.0129,35.0486,111600.0
2006-09-07 10:00:00,49.18,49.36,49.0,49.15,81000.0,35.0486,35.1769,34.9203,35.0272,81000.0
2006-09-07 10:30:00,49.15,49.36,48.94,49.19,138800.0,35.0272,35.1769,34.8775,35.0557,138800.0
2006-09-07 11:00:00,49.21,49.48,49.14,49.34,52800.0,35.07,35.2624,35.0201,35.1626,52800.0
2006-09-07 11:30:00,49.3,49.99,49.3,49.99,43600.0,35.1341,35.6258,35.1341,35.6258,43600.0
2006-09-07 12:00:00,49.96,50.37,49.91,50.18,72400.0,35.6045,35.8966,35.5688,35.7612,72400.0
2006-09-07 12:30:00,50.18,50.32,49.85,49.95,40800.0,35.7612,35.861,35.5261,35.5973,40800.0
2006-09-07 13:00:00,49.98,50.13,49.88,49.98,28000.0,35.6187,35.7256,35.5474,35.6187,28000.0
2006-09-07 13:30:00,50.04,50.31,49.95,50.19,65400.0,35.6615,35.8539,35.5973,35.7684,65400.0
2006-09-07 14:00:00,50.17,50.23,49.96,50.05,69800.0,35.7541,35.7969,35.6045,35.6686,69800.0
2006-09-07 14:30:00,50.07,50.37,50.03,50.37,88000.0,35.6828,35.8966,35.6543,35.8966,88000.0
2006-09-07 15:00:00,50.34,50.34,49.96,50.1,51000.0,35.8753,35.8753,35.6045,35.7042,51000.0
2006-09-07 15:30:00,50.1,50.12,49.84,49.95,48000.0,35.7042,35.7185,35.5189,35.5973,48000.0
2006-09-08 09:30:00,49.98,50.13,49.48,49.96,105200.0,35.6187,35.7256,35.2624,35.6045,105200.0
2006-09-08 10:00:00,49.98,50.45,49.98,50.35,81000.0,35.6187,35.9537,35.6187,35.8824,81000.0
2006-09-08 10:30:00,50.46,50.55,50.16,50.3,59200.0,35.9608,36.0249,35.747,35.8468,59200.0
2006-09-08 11:00:00,50.34,50.34,50.08,50.08,68200.0,35.8753,35.8753,35.69,35.69,68200.0
2006-09-08 11:30:00,50.11,50.13,49.93,49.95,38200.0,35.7114,35.7256,35.5831,35.5973,38200.0
2006-09-08 12:00:00,49.98,50.05,49.68,49.76,61600.0,35.6187,35.6686,35.4049,35.4619,61600.0
2006-09-08 12:30:00,49.78,49.85,49.69,49.75,80000.0,35.4762,35.5261,35.412,35.4548,80000.0
2006-09-08 13:00:00,49.85,49.85,49.49,49.62,75000.0,35.5261,35.5261,35.2695,35.3621,75000.0
2006-09-08 13:30:00,49.63,49.68,49.43,49.68,64800.0,35.3693,35.4049,35.2267,35.4049,64800.0
2006-09-08 14:00:00,49.66,49.82,49.58,49.65,86600.0,35.3907,35.5047,35.3336,35.3835,86600.0
2006-09-08 14:30:00,49.65,49.65,49.58,49.63,39000.0,35.3835,35.3835,35.3336,35.3693,39000.0
2006-09-08 15:00:00,49.63,49.88,49.5,49.76,95000.0,35.3693,35.5474,35.2766,35.4619,95000.0
2006-09-08 15:30:00,49.73,49.73,49.49,49.57,55200.0,35.4405,35.4405,35.2695,35.3265,55200.0
2006-09-11 09:30:00,49.25,49.25,48.05,48.15,158200.0,35.0985,35.0985,34.2433,34.3145,158200.0
2006-09-11 10:00:00,48.15,48.41,47.99,48.04,127400.0,34.3145,34.4998,34.2005,34.2361,127400.0
2006-09-11 10:30:00,48.03,48.1,47.78,47.85,140000.0,34.229,34.2789,34.0509,34.1007,140000.0
2006-09-11 11:00:00,47.88,47.99,47.74,47.93,106400.0,34.1221,34.2005,34.0224,34.1578,106400.0
2006-09-11 11:30:00,47.93,47.98,47.73,47.93,98000.0,34.1578,34.1934,34.0152,34.1578,98000.0
2006-09-11 12:00:00,47.86,48.59,47.76,48.55,123000.0,34.1079,34.6281,34.0366,34.5996,123000.0
2006-09-11 12:30:00,48.57,48.63,48.04,48.2,84000.0,34.6139,34.6566,34.2361,34.3502,84000.0
2006-09-11 13:00:00,48.22,48.73,48.22,48.67,70000.0,34.3644,34.7279,34.3644,34.6851,70000.0
2006-09-11 13:30:00,48.69,48.69,48.21,48.21,38800.0,34.6994,34.6994,34.3573,34.3573,38800.0
2006-09-11 14:00:00,48.21,48.32,48.05,48.12,54200.0,34.3573,34.4357,34.2433,34.2932,54200.0
2006-09-11 14:30:00,48.1,48.18,47.73,47.79,79200.0,34.2789,34.3359,34.0152,34.058,79200.0
2006-09-11 15:00:00,47.77,47.79,47.12,47.17,222200.0,34.0437,34.058,33.5805,33.6161,222200.0
2006-09-11 15:30:00,47.17,47.42,46.9,47.01,266400.0,33.6161,33.7943,33.4237,33.5021,266400.0
2006-09-12 09:30:00,47.55,47.91,47.37,47.72,153200.0,33.8869,34.1435,33.7587,34.0081,153200.0
2006-09-12 10:00:00,47.72,48.48,47.6,48.32,158800.0,34.0081,34.5497,33.9226,34.4357,158800.0
2006-09-12 10:30:00,48.32,48.59,47.98,48.46,147000.0,34.4357,34.6281,34.1934,34.5355,147000.0
2006-09-12 11:00:00,48.42,48.54,48.07,48.07,79800.0,34.507,34.5925,34.2575,34.2575,79800.0
2006-09-12 11:30:00,48.07,48.2,47.76,47.86,52000.0,34.2575,34.3502,34.0366,34.1079,52000.0
2006-09-12 12:00:00,47.83,48.07,47.7,47.71,58000.0,34.0865,34.2575,33.9938,34.001,58000.0
2006-09-12 12:30:00,47.72,47.75,47.43,47.49,77000.0,34.0081,34.0295,33.8014,33.8442,77000.0
2006-09-12 13:00:00,47.55,47.55,47.21,47.23,59200.0,33.8869,33.8869,33.6446,33.6589,59200.0
2006-09-12 13:30:00,47.24,47.83,47.13,47.5,118200.0,33.666,34.0865,33.5876,33.8513,118200.0
2006-09-12 14:00:00,47.52,47.58,47.26,47.46,64800.0,33.8656,33.9083,33.6803,33.8228,64800.0
2006-09-12 14:30:00,47.49,48.21,47.49,48.2,105600.0,33.8442,34.3573,33.8442,34.3502,105600.0
2006-09-12 15:00:00,48.15,48.16,47.87,47.94,172400.0,34.3145,34.3217,34.115,34.1649,172400.0
2006-09-12 15:30:00,47.97,48.04,47.7,47.74,94600.0,34.1863,34.2361,33.9938,34.0224,94600.0
2006-09-13 09:30:00,48.1,48.77,48.1,48.52,136800.0,34.2789,34.7564,34.2789,34.5782,136800.0
2006-09-13 10:00:00,48.55,48.55,48.14,48.36,134200.0,34.5996,34.5996,34.3074,34.4642,134200.0
2006-09-13 10:30:00,48.31,48.38,47.69,47.88,105600.0,34.4286,34.4785,33.9867,34.1221,105600.0
2006-09-13 11:00:00,47.88,48.52,47.88,48.45,64000.0,34.1221,34.5782,34.1221,34.5283,64000.0
2006-09-13 11:30:00,48.44,48.77,48.41,48.77,46800.0,34.5212,34.7564,34.4998,34.7564,46800.0
2006-09-13 12:00:00,48.75,49.05,48.51,48.92,59000.0,34.7421,34.9559,34.5711,34.8633,59000.0
2006-09-13 12:30:00,48.96,49.27,48.95,49.17,69200.0,34.8918,35.1127,34.8847,35.0415,69200.0
2006-09-13 13:00:00,49.17,49.25,49.01,49.07,38200.0,35.0415,35.0985,34.9274,34.9702,38200.0
2006-09-13 13:30:00,49.1,49.5,49.07,49.38,59800.0,34.9916,35.2766,34.9702,35.1911,59800.0
2006-09-13 14:00:00,49.42,49.5,48.9,49.07,86800.0,35.2196,35.2766,34.849,34.9702,86800.0
2006-09-13 14:30:00,49.06,49.24,49.06,49.2,48400.0,34.9631,35.0913,34.9631,35.0628,48400.0
2006-09-13 15:00:00,49.2,49.2,48.67,48.92,100800.0,35.0628,35.0628,34.6851,34.8633,100800.0
2006-09-13 15:30:00,48.91,49.27,48.84,49.08,102200.0,34.8562,35.1127,34.8063,34.9773,102200.0
2006-09-14 09:30:00,48.5,50.05,48.5,49.86,295000.0,34.564,35.6686,34.564,35.5332,295000.0
2006-09-14 10:00:00,49.84,50.08,49.44,49.66,245600.0,35.5189,35.69,35.2339,35.3907,245600.0
2006-09-14 10:30:00,49.71,49.84,49.24,49.49,295400.0,35.4263,35.5189,35.0913,35.2695,295400.0
2006-09-14 11:00:00,49.49,49.74,49.32,49.69,177400.0,35.2695,35.4477,35.1484,35.412,177400.0
2006-09-14 11:30:00,49.7,49.7,49.49,49.56,146200.0,35.4192,35.4192,35.2695,35.3194,146200.0
2006-09-14 12:00:00,49.55,49.88,49.47,49.78,96600.0,35.3123,35.5474,35.2553,35.4762,96600.0
2006-09-14 12:30:00,49.77,49.96,49.68,49.77,72600.0,35.469,35.6045,35.4049,35.469,72600.0
2006-09-14 13:00:00,49.74,49.74,49.26,49.3,71200.0,35.4477,35.4477,35.1056,35.1341,71200.0
2006-09-14 13:30:00,49.3,49.43,49.22,49.33,68400.0,35.1341,35.2267,35.0771,35.1555,68400.0
2006-09-14 14:00:00,49.27,49.49,49.1,49.1,76400.0,35.1127,35.2695,34.9916,34.9916,76400.0
2006-09-14 14:30:00,49.09,49.26,48.81,48.9,89800.0,34.9844,35.1056,34.7849,34.849,89800.0
2006-09-14 15:00:00,48.95,49.02,48.63,48.91,123400.0,34.8847,34.9346,34.6566,34.8562,123400.0
2006-09-14 15:30:00,48.87,49.17,48.83,49.06,90600.0,34.8277,35.0415,34.7991,34.9631,90600.0
2006-09-15 09:30:00,49.05,49.62,48.87,49.58,144200.0,34.9559,35.3621,34.8277,35.3336,144200.0
2006-09-15 10:00:00,49.61,49.94,49.41,49.48,137000.0,35.355,35.5902,35.2125,35.2624,137000.0
2006-09-15 10:30:00,49.44,49.55,49.31,49.42,75200.0,35.2339,35.3123,35.1412,35.2196,75200.0
2006-09-15 11:00:00,49.41,49.51,49.1,49.19,85200.0,35.2125,35.2838,34.9916,35.0557,85200.0
2006-09-15 11:30:00,49.19,49.49,49.19,49.27,51400.0,35.0557,35.2695,35.0557,35.1127,51400.0
2006-09-15 12:00:00,49.24,49.37,49.13,49.18,31600.0,35.0913,35.184,35.0129,35.0486,31600.0
2006-09-15 12:30:00,49.23,49.4,49.15,49.17,30000.0,35.0842,35.2054,35.0272,35.0415,30000.0
2006-09-15 13:00:00,49.21,49.74,49.21,49.69,100800.0,35.07,35.4477,35.07,35.412,100800.0
2006-09-15 13:30:00,49.7,50.06,49.65,49.9,113800.0,35.4192,35.6757,35.3835,35.5617,113800.0
2006-09-15 14:00:00,49.9,50.0,49.77,49.86,97600.0,35.5617,35.633,35.469,35.5332,97600.0
2006-09-15 14:30:00,49.84,49.89,49.54,49.56,128400.0,35.5189,35.5546,35.3051,35.3194,128400.0
2006-09-15 15:00:00,49.59,49.66,49.48,49.52,65400.0,35.3408,35.3907,35.2624,35.2909,65400.0
2006-09-15 15:30:00,49.5,49.85,49.43,49.85,190400.0,35.2766,35.5261,35.2267,35.5261,190400.0
2006-09-18 09:30:00,50.25,50.25,49.63,49.87,154000.0,35.8111,35.8111,35.3693,35.5403,154000.0
2006-09-18 10:00:00,49.88,50.23,49.82,49.85,111400.0,35.5474,35.7969,35.5047,35.5261,111400.0
2006-09-18 10:30:00,49.85,49.85,49.23,49.24,127400.0,35.5261,35.5261,35.0842,35.0913,127400.0
2006-09-18 11:00:00,49.21,49.48,49.13,49.38,97600.0,35.07,35.2624,35.0129,35.1911,97600.0
2006-09-18 11:30:00,49.38,50.23,49.38,50.2,184800.0,35.1911,35.7969,35.1911,35.7755,184800.0
2006-09-18 12:00:00,50.19,50.44,50.06,50.43,104800.0,35.7684,35.9465,35.6757,35.9394,104800.0
2006-09-18 12:30:00,50.42,51.25,50.36,51.12,100200.0,35.9323,36.5238,35.8895,36.4311,100200.0
2006-09-18 13:00:00,51.14,51.71,51.13,51.71,182200.0,36.4454,36.8516,36.4383,36.8516,182200.0
2006-09-18 13:30:00,51.73,51.82,51.52,51.73,350800.0,36.8659,36.93,36.7162,36.8659,350800.0
2006-09-18 14:00:00,51.73,51.73,51.5,51.62,183800.0,36.8659,36.8659,36.7019,36.7875,183800.0
2006-09-18 14:30:00,51.62,51.62,51.16,51.4,192200.0,36.7875,36.7875,36.4596,36.6307,192200.0
2006-09-18 15:00:00,51.41,51.7,51.31,51.66,127000.0,36.6378,36.8445,36.5665,36.816,127000.0
2006-09-18 15:30:00,51.67,51.87,51.63,51.83,241800.0,36.8231,36.9656,36.7946,36.9371,241800.0
2006-09-19 09:30:00,51.25,51.74,51.24,51.44,258000.0,36.5238,36.873,36.5167,36.6592,258000.0
2006-09-19 10:00:00,51.44,52.32,51.34,51.99,210800.0,36.6592,37.2863,36.5879,37.0512,210800.0
2006-09-19 10:30:00,51.99,52.08,51.65,51.8,122400.0,37.0512,37.1153,36.8088,36.9157,122400.0
2006-09-19 11:00:00,51.73,52.05,51.67,51.78,116000.0,36.8659,37.0939,36.8231,36.9015,116000.0
2006-09-19 11:30:00,51.77,51.77,51.06,51.43,243000.0,36.8944,36.8944,36.3884,36.6521,243000.0
2006-09-19 12:00:00,51.48,51.63,51.04,51.1,168800.0,36.6877,36.7946,36.3741,36.4169,168800.0
2006-09-19 12:30:00,51.09,51.34,51.01,51.2,137000.0,36.4098,36.5879,36.3527,36.4882,137000.0
2006-09-19 13:00:00,51.2,51.43,51.08,51.31,113600.0,36.4882,36.6521,36.4026,36.5665,113600.0
2006-09-19 13:30:00,51.26,51.3,50.95,51.15,112000.0,36.5309,36.5594,36.31,36.4525,112000.0
2006-09-19 14:00:00,51.18,51.71,51.15,51.48,157600.0,36.4739,36.8516,36.4525,36.6877,157600.0
2006-09-19 14:30:00,51.48,51.61,51.31,51.38,82800.0,36.6877,36.7803,36.5665,36.6164,82800.0
2006-09-19 15:00:00,51.38,51.86,51.35,51.79,127000.0,36.6164,36.9585,36.5951,36.9086,127000.0
2006-09-19 15:30:00,51.81,51.99,51.62,51.83,149400.0,36.9229,37.0512,36.7875,36.9371,149400.0
2006-09-20 09:30:00,52.01,52.88,51.93,52.8,201400.0,37.0654,37.6854,37.0084,37.6284,201400.0
2006-09-20 10:00:00,52.75,52.88,52.12,52.88,225000.0,37.5928,37.6854,37.1438,37.6854,225000.0
2006-09-20 10:30:00,52.88,53.05,52.72,53.0,160600.0,37.6854,37.8066,37.5714,37.7709,160600.0
2006-09-20 11:00:00,52.95,53.13,52.87,53.07,58200.0,37.7353,37.8636,37.6783,37.8208,58200.0
2006-09-20 11:30:00,53.07,53.18,52.77,52.9,72400.0,37.8208,37.8992,37.607,37.6997,72400.0
2006-09-20 12:00:00,52.9,52.96,52.78,52.85,53000.0,37.6997,37.7424,37.6142,37.664,53000.0
2006-09-20 12:30:00,52.87,52.93,52.76,52.77,59200.0,37.6783,37.7211,37.5999,37.607,59200.0
2006-09-20 13:00:00,52.76,52.88,52.57,52.66,66200.0,37.5999,37.6854,37.4645,37.5286,66200.0
2006-09-20 13:30:00,52.66,52.8,52.63,52.69,61200.0,37.5286,37.6284,37.5073,37.55,61200.0
2006-09-20 14:00:00,52.77,52.85,52.32,52.34,114800.0,37.607,37.664,37.2863,37.3006,114800.0
2006-09-20 14:30:00,52.34,52.68,51.98,52.25,176000.0,37.3006,37.5429,37.044,37.2364,176000.0
2006-09-20 15:00:00,52.26,52.56,52.1,52.33,154200.0,37.2436,37.4574,37.1295,37.2935,154200.0
2006-09-20 15:30:00,52.33,52.8,52.24,52.77,259800.0,37.2935,37.6284,37.2293,37.607,259800.0
2006-09-21 09:30:00,53.77,54.24,53.31,53.4,218800.0,38.3197,38.6546,37.9919,38.056,218800.0
2006-09-21 10:00:00,53.35,53.71,53.19,53.37,148400.0,38.0204,38.2769,37.9063,38.0346,148400.0
2006-09-21 10:30:00,53.38,53.59,53.31,53.41,136800.0,38.0417,38.1914,37.9919,38.0631,136800.0
2006-09-21 11:00:00,53.4,54.05,53.4,53.73,142400.0,38.056,38.5192,38.056,38.2912,142400.0
2006-09-21 11:30:00,53.74,53.91,53.56,53.72,130000.0,38.2983,38.4195,38.17,38.2841,130000.0
2006-09-21 12:00:00,53.72,53.72,53.1,53.23,139400.0,38.2841,38.2841,37.8422,37.9348,139400.0
2006-09-21 12:30:00,53.2,53.24,52.85,52.88,98400.0,37.9135,37.942,37.664,37.6854,98400.0
2006-09-21 13:00:00,52.92,52.92,52.56,52.59,83400.0,37.7139,37.7139,37.4574,37.4787,83400.0
2006-09-21 13:30:00,52.6,52.99,52.58,52.9,62400.0,37.4859,37.7638,37.4716,37.6997,62400.0
2006-09-21 14:00:00,52.93,53.14,52.83,52.95,136400.0,37.7211,37.8707,37.6498,37.7353,136400.0
2006-09-21 14:30:00,52.95,53.1,52.83,52.83,112000.0,37.7353,37.8422,37.6498,37.6498,112000.0
2006-09-21 15:00:00,52.81,53.06,52.6,52.69,172400.0,37.6355,37.8137,37.4859,37.55,172400.0
2006-09-21 15:30:00,52.7,53.02,52.65,52.98,174200.0,37.5571,37.7852,37.5215,37.7567,174200.0
2006-09-22 09:30:00,52.84,53.2,52.68,52.93,116600.0,37.6569,37.9135,37.5429,37.7211,116600.0
2006-09-22 10:00:00,52.95,52.95,52.18,52.34,112000.0,37.7353,37.7353,37.1866,37.3006,112000.0
2006-09-22 10:30:00,52.37,52.58,51.88,52.05,124600.0,37.322,37.4716,36.9728,37.0939,124600.0
2006-09-22 11:00:00,52.04,52.22,51.94,52.01,76200.0,37.0868,37.2151,37.0155,37.0654,76200.0
2006-09-22 11:30:00,52.02,52.1,51.98,52.06,69000.0,37.0725,37.1295,37.044,37.101,69000.0
2006-09-22 12:00:00,52.06,52.12,51.6,51.74,85400.0,37.101,37.1438,36.7732,36.873,85400.0
2006-09-22 12:30:00,51.71,51.94,51.67,51.94,64800.0,36.8516,37.0155,36.8231,37.0155,64800.0
2006-09-22 13:00:00,51.92,52.33,51.92,52.19,67400.0,37.0013,37.2935,37.0013,37.1937,67400.0
2006-09-22 13:30:00,52.17,52.33,52.1,52.23,61800.0,37.1794,37.2935,37.1295,37.2222,61800.0
2006-09-22 14:00:00,52.23,52.23,51.83,51.87,94800.0,37.2222,37.2222,36.9371,36.9656,94800.0
2006-09-22 14:30:00,51.86,52.21,51.79,52.01,96400.0,36.9585,37.2079,36.9086,37.0654,96400.0
2006-09-22 15:00:00,52.01,52.49,51.93,52.27,158000.0,37.0654,37.4075,37.0084,37.2507,158000.0
2006-09-22 15:30:00,52.27,52.35,52.04,52.15,166000.0,37.2507,37.3077,37.0868,37.1652,166000.0
2006-09-25 09:30:00,51.75,51.76,50.71,50.71,212000.0,36.8801,36.8872,36.1389,36.1389,212000.0
2006-09-25 10:00:00,50.77,51.17,50.57,50.68,111800.0,36.1817,36.4668,36.0392,36.1176,111800.0
2006-09-25 10:30:00,50.69,50.79,50.4,50.63,134600.0,36.1247,36.196,35.918,36.0819,134600.0
2006-09-25 11:00:00,50.67,51.22,50.66,51.06,102200.0,36.1104,36.5024,36.1033,36.3884,102200.0
2006-09-25 11:30:00,51.06,51.3,50.93,50.93,73200.0,36.3884,36.5594,36.2957,36.2957,73200.0
2006-09-25 12:00:00,50.95,51.32,50.78,51.32,59400.0,36.31,36.5737,36.1888,36.5737,59400.0
2006-09-25 12:30:00,51.32,52.11,51.21,52.06,66600.0,36.5737,37.1367,36.4953,37.101,66600.0
2006-09-25 13:00:00,52.06,52.13,51.78,52.01,81800.0,37.101,37.1509,36.9015,37.0654,81800.0
2006-09-25 13:30:00,52.06,52.26,51.93,51.94,51600.0,37.101,37.2436,37.0084,37.0155,51600.0
2006-09-25 14:00:00,51.97,52.28,51.89,52.06,96600.0,37.0369,37.2578,36.9799,37.101,96600.0
2006-09-25 14:30:00,52.08,52.6,52.08,52.41,78400.0,37.1153,37.4859,37.1153,37.3505,78400.0
2006-09-25 15:00:00,52.49,52.66,52.31,52.39,120400.0,37.4075,37.5286,37.2792,37.3362,120400.0
2006-09-25 15:30:00,52.38,52.6,52.26,52.49,122800.0,37.3291,37.4859,37.2436,37.4075,122800.0
2006-09-26 09:30:00,52.63,53.48,52.63,53.12,249000.0,37.5073,38.113,37.5073,37.8565,249000.0
2006-09-26 10:00:00,53.17,53.63,52.86,53.62,124400.0,37.8921,38.2199,37.6712,38.2128,124400.0
2006-09-26 10:30:00,53.59,54.33,53.59,54.01,229600.0,38.1914,38.7188,38.1914,38.4907,229600.0
2006-09-26 11:00:00,54.0,55.12,54.0,54.91,222600.0,38.4836,39.2818,38.4836,39.1321,222600.0
2006-09-26 11:30:00,54.91,54.99,54.49,54.79,113800.0,39.1321,39.1891,38.8328,39.0466,113800.0
2006-09-26 12:00:00,54.73,54.98,54.63,54.91,66200.0,39.0038,39.182,38.9326,39.1321,66200.0
2006-09-26 12:30:00,54.88,55.26,54.77,55.26,53600.0,39.1107,39.3815,39.0323,39.3815,53600.0
2006-09-26 13:00:00,55.25,55.28,54.77,54.88,87800.0,39.3744,39.3958,39.0323,39.1107,87800.0
2006-09-26 13:30:00,54.88,54.98,54.35,54.75,94200.0,39.1107,39.182,38.733,39.0181,94200.0
2006-09-26 14:00:00,54.71,55.06,54.44,55.04,114600.0,38.9896,39.239,38.7972,39.2248,114600.0
2006-09-26 14:30:00,55.05,55.29,54.92,55.22,105800.0,39.2319,39.4029,39.1392,39.353,105800.0
2006-09-26 15:00:00,55.18,55.56,55.04,55.52,129400.0,39.3245,39.5953,39.2248,39.5668,129400.0
2006-09-26 15:30:00,55.5,55.79,55.45,55.67,204400.0,39.5526,39.7593,39.517,39.6737,204400.0
2006-09-27 09:30:00,55.45,55.82,55.24,55.52,157800.0,39.517,39.7806,39.3673,39.5668,157800.0
2006-09-27 10:00:00,55.52,56.0,55.49,55.58,146200.0,39.5668,39.9089,39.5455,39.6096,146200.0
2006-09-27 10:30:00,55.63,55.63,54.38,54.76,184800.0,39.6452,39.6452,38.7544,39.0252,184800.0
2006-09-27 11:00:00,54.76,55.12,54.65,55.03,230600.0,39.0252,39.2818,38.9468,39.2176,230600.0
2006-09-27 11:30:00,55.05,55.1,54.52,54.61,91400.0,39.2319,39.2675,38.8542,38.9183,91400.0
2006-09-27 12:00:00,54.6,55.13,54.59,54.93,45200.0,38.9112,39.2889,38.9041,39.1464,45200.0
2006-09-27 12:30:00,54.91,55.24,54.91,55.08,39800.0,39.1321,39.3673,39.1321,39.2533,39800.0
2006-09-27 13:00:00,55.02,55.16,54.93,54.99,46000.0,39.2105,39.3103,39.1464,39.1891,46000.0
2006-09-27 13:30:00,54.94,54.94,54.56,54.83,72600.0,39.1535,39.1535,38.8827,39.0751,72600.0
2006-09-27 14:00:00,54.82,54.83,54.38,54.4,78800.0,39.068,39.0751,38.7544,38.7687,78800.0
2006-09-27 14:30:00,54.38,54.5,54.26,54.49,69000.0,38.7544,38.8399,38.6689,38.8328,69000.0
2006-09-27 15:00:00,54.49,54.62,54.3,54.56,94200.0,38.8328,38.9254,38.6974,38.8827,94200.0
2006-09-27 15:30:00,54.56,54.93,54.56,54.67,136200.0,38.8827,39.1464,38.8827,38.9611,136200.0
2006-09-28 09:30:00,54.4,54.76,53.67,53.76,210600.0,38.7687,39.0252,38.2484,38.3126,210600.0
2006-09-28 10:00:00,53.67,54.02,53.39,53.83,170800.0,38.2484,38.4979,38.0489,38.3624,170800.0
2006-09-28 10:30:00,53.93,54.13,53.68,53.89,80200.0,38.4337,38.5762,38.2555,38.4052,80200.0
2006-09-28 11:00:00,53.91,54.27,53.88,54.17,99000.0,38.4195,38.676,38.3981,38.6047,99000.0
2006-09-28 11:30:00,54.2,54.2,53.86,53.99,53800.0,38.6261,38.6261,38.3838,38.4765,53800.0
2006-09-28 12:00:00,53.99,53.99,53.74,53.74,48400.0,38.4765,38.4765,38.2983,38.2983,48400.0
2006-09-28 12:30:00,53.73,53.95,53.73,53.8,34600.0,38.2912,38.448,38.2912,38.3411,34600.0
2006-09-28 13:00:00,53.83,54.3,53.78,54.18,78600.0,38.3624,38.6974,38.3268,38.6119,78600.0
2006-09-28 13:30:00,54.18,54.38,54.0,54.25,74000.0,38.6119,38.7544,38.4836,38.6618,74000.0
2006-09-28 14:00:00,54.24,54.24,53.88,53.98,86200.0,38.6546,38.6546,38.3981,38.4693,86200.0
2006-09-28 14:30:00,53.98,54.17,53.9,54.0,104000.0,38.4693,38.6047,38.4123,38.4836,104000.0
2006-09-28 15:00:00,53.98,53.99,53.77,53.92,60200.0,38.4693,38.4765,38.3197,38.4266,60200.0
2006-09-28 15:30:00,53.95,54.05,53.69,53.73,137600.0,38.448,38.5192,38.2627,38.2912,137600.0
2006-09-29 09:30:00,54.57,54.57,53.0,53.13,222400.0,38.8898,38.8898,37.7709,37.8636,222400.0
2006-09-29 10:00:00,53.19,53.82,53.19,53.59,165800.0,37.9063,38.3553,37.9063,38.1914,165800.0
2006-09-29 10:30:00,53.59,53.69,53.44,53.68,85200.0,38.1914,38.2627,38.0845,38.2555,85200.0
2006-09-29 11:00:00,53.64,53.8,53.56,53.65,58200.0,38.227,38.3411,38.17,38.2342,58200.0
2006-09-29 11:30:00,53.65,53.85,53.64,53.79,48400.0,38.2342,38.3767,38.227,38.3339,48400.0
2006-09-29 12:00:00,53.79,53.91,53.74,53.91,31000.0,38.3339,38.4195,38.2983,38.4195,31000.0
2006-09-29 12:30:00,53.88,53.98,53.85,53.94,38000.0,38.3981,38.4693,38.3767,38.4408,38000.0
2006-09-29 13:00:00,53.94,54.2,53.93,54.03,44200.0,38.4408,38.6261,38.4337,38.505,44200.0
2006-09-29 13:30:00,54.02,54.3,54.02,54.3,40200.0,38.4979,38.6974,38.4979,38.6974,40200.0
2006-09-29 14:00:00,54.35,54.43,54.21,54.43,59000.0,38.733,38.79,38.6333,38.79,59000.0
2006-09-29 14:30:00,54.43,54.55,54.2,54.2,50000.0,38.79,38.8756,38.6261,38.6261,50000.0
2006-09-29 15:00:00,54.2,54.26,53.79,53.88,79800.0,38.6261,38.6689,38.3339,38.3981,79800.0
2006-09-29 15:30:00,53.91,53.97,53.48,53.61,141400.0,38.4195,38.4622,38.113,38.2057,141400.0
2006-10-02 09:30:00,53.66,53.72,53.16,53.22,163400.0,38.2413,38.2841,37.885,37.9277,163400.0
2006-10-02 10:00:00,53.19,53.51,53.07,53.34,156800.0,37.9063,38.1344,37.8208,38.0132,156800.0
2006-10-02 10:30:00,53.34,53.4,52.86,53.01,84600.0,38.0132,38.056,37.6712,37.7781,84600.0
2006-10-02 11:00:00,53.01,53.18,52.85,53.12,78200.0,37.7781,37.8992,37.664,37.8565,78200.0
2006-10-02 11:30:00,53.13,53.35,52.77,52.81,108200.0,37.8636,38.0204,37.607,37.6355,108200.0
2006-10-02 12:00:00,52.8,52.99,52.77,52.94,49400.0,37.6284,37.7638,37.607,37.7282,49400.0
2006-10-02 12:30:00,52.93,53.11,52.87,52.88,80600.0,37.7211,37.8493,37.6783,37.6854,80600.0
2006-10-02 13:00:00,52.84,52.99,52.76,52.85,41400.0,37.6569,37.7638,37.5999,37.664,41400.0
2006-10-02 13:30:00,52.85,52.88,52.4,52.45,71800.0,37.664,37.6854,37.3433,37.379,71800.0
2006-10-02 14:00:00,52.42,52.59,52.23,52.55,105400.0,37.3576,37.4787,37.2222,37.4502,105400.0
2006-10-02 14:30:00,52.49,52.71,52.44,52.59,63400.0,37.4075,37.5643,37.3718,37.4787,63400.0
2006-10-02 15:00:00,52.6,52.89,52.6,52.86,82600.0,37.4859,37.6925,37.4859,37.6712,82600.0
2006-10-02 15:30:00,52.91,52.91,52.63,52.74,134200.0,37.7068,37.7068,37.5073,37.5856,134200.0
2006-10-03 09:30:00,51.75,52.23,51.74,52.09,138200.0,36.8801,37.2222,36.873,37.1224,138200.0
2006-10-03 10:00:00,52.09,52.09,51.64,51.85,152200.0,37.1224,37.1224,36.8017,36.9514,152200.0
2006-10-03 10:30:00,51.85,51.99,51.3,51.4,105000.0,36.9514,37.0512,36.5594,36.6307,105000.0
2006-10-03 11:00:00,51.41,51.54,51.29,51.49,67400.0,36.6378,36.7305,36.5523,36.6948,67400.0
2006-10-03 11:30:00,51.51,51.69,51.4,51.45,73800.0,36.7091,36.8374,36.6307,36.6663,73800.0
2006-10-03 12:00:00,51.46,51.85,51.46,51.58,61000.0,36.6734,36.9514,36.6734,36.759,61000.0
2006-10-03 12:30:00,51.54,51.7,51.4,51.67,35200.0,36.7305,36.8445,36.6307,36.8231,35200.0
2006-10-03 13:00:00,51.69,51.74,51.36,51.37,49200.0,36.8374,36.873,36.6022,36.6093,49200.0
2006-10-03 13:30:00,51.32,51.41,51.16,51.25,66000.0,36.5737,36.6378,36.4596,36.5238,66000.0
2006-10-03 14:00:00,51.25,51.33,50.87,50.98,103400.0,36.5238,36.5808,36.253,36.3314,103400.0
2006-10-03 14:30:00,50.94,51.12,50.83,50.87,56800.0,36.3029,36.4311,36.2245,36.253,56800.0
2006-10-03 15:00:00,50.87,51.27,50.86,51.02,84600.0,36.253,36.538,36.2458,36.3599,84600.0
2006-10-03 15:30:00,50.97,51.16,50.78,50.84,146600.0,36.3242,36.4596,36.1888,36.2316,146600.0
2006-10-04 09:30:00,51.22,51.99,51.13,51.73,167400.0,36.5024,37.0512,36.4383,36.8659,167400.0
2006-10-04 10:00:00,51.73,52.33,51.72,52.24,180000.0,36.8659,37.2935,36.8587,37.2293,180000.0
2006-10-04 10:30:00,52.29,52.38,51.41,51.48,187400.0,37.2649,37.3291,36.6378,36.6877,187400.0
2006-10-04 11:00:00,51.38,51.44,50.77,51.01,136600.0,36.6164,36.6592,36.1817,36.3527,136600.0
2006-10-04 11:30:00,51.04,51.18,50.82,50.89,60600.0,36.3741,36.4739,36.2173,36.2672,60600.0
2006-10-04 12:00:00,50.96,51.49,50.95,51.29,64600.0,36.3171,36.6948,36.31,36.5523,64600.0
2006-10-04 12:30:00,51.31,51.32,50.97,51.05,66800.0,36.5665,36.5737,36.3242,36.3813,66800.0
2006-10-04 13:00:00,51.05,51.21,50.95,51.03,55200.0,36.3813,36.4953,36.31,36.367,55200.0
2006-10-04 13:30:00,51.03,51.34,50.85,51.28,56200.0,36.367,36.5879,36.2387,36.5452,56200.0
2006-10-04 14:00:00,51.28,51.71,51.27,51.65,63400.0,36.5452,36.8516,36.538,36.8088,63400.0
2006-10-04 14:30:00,51.65,51.98,51.65,51.89,59800.0,36.8088,37.044,36.8088,36.9799,59800.0
2006-10-04 15:00:00,51.89,51.99,51.59,51.6,75000.0,36.9799,37.0512,36.7661,36.7732,75000.0
2006-10-04 15:30:00,51.66,52.18,51.61,51.77,116000.0,36.816,37.1866,36.7803,36.8944,116000.0
2006-10-05 09:30:00,52.27,53.08,52.25,52.96,135600.0,37.2507,37.828,37.2364,37.7424,135600.0
2006-10-05 10:00:00,52.96,53.01,52.47,52.84,98600.0,37.7424,37.7781,37.3932,37.6569,98600.0
2006-10-05 10:30:00,52.88,53.71,52.8,53.65,144600.0,37.6854,38.2769,37.6284,38.2342,144600.0
2006-10-05 11:00:00,53.66,53.93,53.55,53.64,99200.0,38.2413,38.4337,38.1629,38.227,99200.0
2006-10-05 11:30:00,53.61,53.63,53.25,53.43,109000.0,38.2057,38.2199,37.9491,38.0774,109000.0
2006-10-05 12:00:00,53.43,53.89,53.32,53.74,47000.0,38.0774,38.4052,37.999,38.2983,47000.0
2006-10-05 12:30:00,53.74,53.92,53.62,53.72,56000.0,38.2983,38.4266,38.2128,38.2841,56000.0
2006-10-05 13:00:00,53.78,53.99,53.51,53.99,42400.0,38.3268,38.4765,38.1344,38.4765,42400.0
2006-10-05 13:30:00,53.98,54.15,53.85,54.06,59800.0,38.4693,38.5905,38.3767,38.5264,59800.0
2006-10-05 14:00:00,54.1,54.13,53.76,53.84,66200.0,38.5549,38.5762,38.3126,38.3696,66200.0
2006-10-05 14:30:00,53.85,53.99,53.83,53.88,72800.0,38.3767,38.4765,38.3624,38.3981,72800.0
2006-10-05 15:00:00,53.9,54.0,53.77,53.88,207400.0,38.4123,38.4836,38.3197,38.3981,207400.0
2006-10-05 15:30:00,53.91,54.05,53.78,53.95,196600.0,38.4195,38.5192,38.3268,38.448,196600.0
2006-10-06 09:30:00,53.5,53.5,52.92,53.22,125400.0,38.1273,38.1273,37.7139,37.9277,125400.0
2006-10-06 10:00:00,53.22,53.3,53.0,53.27,79400.0,37.9277,37.9847,37.7709,37.9634,79400.0
2006-10-06 10:30:00,53.2,53.96,53.13,53.62,163200.0,37.9135,38.4551,37.8636,38.2128,163200.0
2006-10-06 11:00:00,53.59,53.79,53.48,53.79,51000.0,38.1914,38.3339,38.113,38.3339,51000.0
2006-10-06 11:30:00,53.8,53.91,53.54,53.58,67200.0,38.3411,38.4195,38.1558,38.1843,67200.0
2006-10-06 12:00:00,53.57,53.6,53.13,53.21,23200.0,38.1772,38.1985,37.8636,37.9206,23200.0
2006-10-06 12:30:00,53.2,53.46,53.17,53.43,12200.0,37.9135,38.0988,37.8921,38.0774,12200.0
2006-10-06 13:00:00,53.45,53.49,53.31,53.46,16400.0,38.0916,38.1201,37.9919,38.0988,16400.0
2006-10-06 13:30:00,53.49,53.5,53.4,53.47,29400.0,38.1201,38.1273,38.056,38.1059,29400.0
2006-10-06 14:00:00,53.48,53.57,53.42,53.5,16000.0,38.113,38.1772,38.0703,38.1273,16000.0
2006-10-06 14:30:00,53.48,53.87,53.47,53.65,73200.0,38.113,38.391,38.1059,38.2342,73200.0
2006-10-06 15:00:00,53.7,53.71,53.41,53.59,59400.0,38.2698,38.2769,38.0631,38.1914,59400.0
2006-10-06 15:30:00,53.6,53.68,53.42,53.65,50200.0,38.1985,38.2555,38.0703,38.2342,50200.0
2006-10-09 09:30:00,53.54,54.38,53.54,54.16,84600.0,38.1558,38.7544,38.1558,38.5976,84600.0
2006-10-09 10:00:00,54.15,54.75,53.99,54.64,149000.0,38.5905,39.0181,38.4765,38.9397,149000.0
2006-10-09 10:30:00,54.68,55.2,54.47,54.99,124800.0,38.9682,39.3388,38.8185,39.1891,124800.0
2006-10-09 11:00:00,54.95,55.23,54.95,55.0,51600.0,39.1606,39.3602,39.1606,39.1963,51600.0
2006-10-09 11:30:00,55.0,55.07,54.88,54.93,83800.0,39.1963,39.2461,39.1107,39.1464,83800.0
2006-10-09 12:00:00,54.95,54.99,54.3,54.36,59600.0,39.1606,39.1891,38.6974,38.7402,59600.0
2006-10-09 12:30:00,54.35,54.75,54.33,54.64,121600.0,38.733,39.0181,38.7188,38.9397,121600.0
2006-10-09 13:00:00,54.64,54.82,54.59,54.78,120000.0,38.9397,39.068,38.9041,39.0395,120000.0
2006-10-09 13:30:00,54.77,54.82,54.15,54.15,96200.0,39.0323,39.068,38.5905,38.5905,96200.0
2006-10-09 14:00:00,54.2,54.35,54.09,54.15,101400.0,38.6261,38.733,38.5477,38.5905,101400.0
2006-10-09 14:30:00,54.2,54.22,54.07,54.14,123400.0,38.6261,38.6404,38.5335,38.5834,123400.0
2006-10-09 15:00:00,54.12,54.18,53.67,53.77,100400.0,38.5691,38.6119,38.2484,38.3197,100400.0
2006-10-09 15:30:00,53.77,54.01,53.69,53.89,59400.0,38.3197,38.4907,38.2627,38.4052,59400.0
2006-10-10 09:30:00,53.69,54.13,53.31,53.93,134800.0,38.2627,38.5762,37.9919,38.4337,134800.0
2006-10-10 10:00:00,53.92,54.52,53.85,54.38,208600.0,38.4266,38.8542,38.3767,38.7544,208600.0
2006-10-10 10:30:00,54.38,54.65,54.28,54.34,204600.0,38.7544,38.9468,38.6831,38.7259,204600.0
2006-10-10 11:00:00,54.29,54.38,53.92,54.06,137200.0,38.6903,38.7544,38.4266,38.5264,137200.0
2006-10-10 11:30:00,54.04,54.19,53.89,54.03,111400.0,38.5121,38.619,38.4052,38.505,111400.0
2006-10-10 12:00:00,54.02,54.15,53.68,53.73,122800.0,38.4979,38.5905,38.2555,38.2912,122800.0
2006-10-10 12:30:00,53.69,53.94,53.49,53.88,122200.0,38.2627,38.4408,38.1201,38.3981,122200.0
2006-10-10 13:00:00,53.9,54.2,53.85,53.95,70800.0,38.4123,38.6261,38.3767,38.448,70800.0
2006-10-10 13:30:00,53.99,54.19,53.78,54.04,131800.0,38.4765,38.619,38.3268,38.5121,131800.0
2006-10-10 14:00:00,54.09,54.44,53.99,54.42,95600.0,38.5477,38.7972,38.4765,38.7829,95600.0
2006-10-10 14:30:00,54.44,54.67,54.09,54.56,162200.0,38.7972,38.9611,38.5477,38.8827,162200.0
2006-10-10 15:00:00,54.56,54.79,54.48,54.55,165400.0,38.8827,39.0466,38.8257,38.8756,165400.0
2006-10-10 15:30:00,54.54,54.74,54.49,54.63,97200.0,38.8684,39.011,38.8328,38.9326,97200.0
2006-10-11 09:30:00,54.23,55.33,53.72,55.2,198600.0,38.6475,39.4314,38.2841,39.3388,198600.0
2006-10-11 10:00:00,55.24,55.28,54.37,54.65,160000.0,39.3673,39.3958,38.7473,38.9468,160000.0
2006-10-11 10:30:00,54.63,54.99,54.55,54.87,88800.0,38.9326,39.1891,38.8756,39.1036,88800.0
2006-10-11 11:00:00,54.87,54.92,54.43,54.6,71000.0,39.1036,39.1392,38.79,38.9112,71000.0
2006-10-11 11:30:00,54.6,54.8,54.5,54.54,104800.0,38.9112,39.0537,38.8399,38.8684,104800.0
2006-10-11 12:00:00,54.59,54.82,54.59,54.72,98800.0,38.9041,39.068,38.9041,38.9967,98800.0
2006-10-11 12:30:00,54.72,54.77,54.61,54.74,109000.0,38.9967,39.0323,38.9183,39.011,109000.0
2006-10-11 13:00:00,54.73,55.03,54.71,54.99,93000.0,39.0038,39.2176,38.9896,39.1891,93000.0
2006-10-11 13:30:00,54.99,55.05,54.56,54.71,108400.0,39.1891,39.2319,38.8827,38.9896,108400.0
2006-10-11 14:00:00,54.71,54.8,54.3,54.51,171800.0,38.9896,39.0537,38.6974,38.8471,171800.0
2006-10-11 14:30:00,54.53,54.56,54.11,54.22,174000.0,38.8613,38.8827,38.562,38.6404,174000.0
2006-10-11 15:00:00,54.24,54.35,54.05,54.17,81400.0,38.6546,38.733,38.5192,38.6047,81400.0
2006-10-11 15:30:00,54.2,54.5,54.13,54.39,84200.0,38.6261,38.8399,38.5762,38.7615,84200.0
2006-10-12 09:30:00,54.5,55.01,54.5,54.83,138400.0,38.8399,39.2034,38.8399,39.0751,138400.0
2006-10-12 10:00:00,54.83,55.4,54.73,55.23,136200.0,39.0751,39.4813,39.0038,39.3602,136200.0
2006-10-12 10:30:00,55.23,55.64,55.2,55.58,129000.0,39.3602,39.6524,39.3388,39.6096,129000.0
2006-10-12 11:00:00,55.58,55.74,55.4,55.64,113200.0,39.6096,39.7236,39.4813,39.6524,113200.0
2006-10-12 11:30:00,55.6,55.75,55.57,55.71,50400.0,39.6239,39.7308,39.6025,39.7022,50400.0
2006-10-12 12:00:00,55.73,55.92,55.57,55.8,64400.0,39.7165,39.8519,39.6025,39.7664,64400.0
2006-10-12 12:30:00,55.82,56.0,55.73,55.83,73600.0,39.7806,39.9089,39.7165,39.7878,73600.0
2006-10-12 13:00:00,55.85,55.99,55.74,55.89,69400.0,39.802,39.9018,39.7236,39.8305,69400.0
2006-10-12 13:30:00,55.92,55.95,55.75,55.87,53400.0,39.8519,39.8733,39.7308,39.8163,53400.0
2006-10-12 14:00:00,55.88,55.94,55.75,55.77,81600.0,39.8234,39.8662,39.7308,39.745,81600.0
2006-10-12 14:30:00,55.77,55.91,55.6,55.61,87000.0,39.745,39.8448,39.6239,39.631,87000.0
2006-10-12 15:00:00,55.62,55.95,55.58,55.9,107800.0,39.6381,39.8733,39.6096,39.8376,107800.0
2006-10-12 15:30:00,55.9,56.19,55.85,56.08,186000.0,39.8376,40.0443,39.802,39.9659,186000.0
2006-10-13 09:30:00,55.93,56.25,55.83,56.08,144400.0,39.859,40.0871,39.7878,39.9659,144400.0
2006-10-13 10:00:00,56.1,56.19,55.88,55.99,118000.0,39.9802,40.0443,39.8234,39.9018,118000.0
2006-10-13 10:30:00,55.98,56.73,55.93,56.73,180600.0,39.8947,40.4292,39.859,40.4292,180600.0
2006-10-13 11:00:00,56.75,57.02,56.55,56.65,164800.0,40.4434,40.6358,40.3009,40.3721,164800.0
2006-10-13 11:30:00,56.65,56.65,56.29,56.45,63200.0,40.3721,40.3721,40.1156,40.2296,63200.0
2006-10-13 12:00:00,56.44,56.63,56.3,56.3,56800.0,40.2225,40.3579,40.1227,40.1227,56800.0
2006-10-13 12:30:00,56.29,56.49,56.26,56.48,32000.0,40.1156,40.2581,40.0942,40.251,32000.0
2006-10-13 13:00:00,56.47,56.54,56.29,56.42,36400.0,40.2439,40.2938,40.1156,40.2082,36400.0
2006-10-13 13:30:00,56.47,56.6,56.35,56.43,47600.0,40.2439,40.3365,40.1583,40.2154,47600.0
2006-10-13 14:00:00,56.39,56.47,56.16,56.38,49000.0,40.1869,40.2439,40.0229,40.1797,49000.0
2006-10-13 14:30:00,56.38,56.44,55.96,56.07,60800.0,40.1797,40.2225,39.8804,39.9588,60800.0
2006-10-13 15:00:00,56.05,56.07,55.7,55.74,81200.0,39.9445,39.9588,39.6951,39.7236,81200.0
2006-10-13 15:30:00,55.73,55.82,55.59,55.81,83600.0,39.7165,39.7806,39.6167,39.7735,83600.0
2006-10-16 09:30:00,56.38,57.41,56.31,57.36,215000.0,40.1797,40.9138,40.1298,40.8781,215000.0
2006-10-16 10:00:00,57.34,57.5,57.34,57.35,112000.0,40.8639,40.9779,40.8639,40.871,112000.0
2006-10-16 10:30:00,57.34,57.45,56.87,56.99,122200.0,40.8639,40.9423,40.5289,40.6144,122200.0
2006-10-16 11:00:00,56.97,57.32,56.93,57.01,85000.0,40.6002,40.8496,40.5717,40.6287,85000.0
2006-10-16 11:30:00,56.96,57.05,56.8,56.89,61000.0,40.5931,40.6572,40.479,40.5432,61000.0
2006-10-16 12:00:00,56.92,57.0,56.66,56.75,55800.0,40.5646,40.6216,40.3793,40.4434,55800.0
2006-10-16 12:30:00,56.8,57.13,56.7,57.02,43000.0,40.479,40.7142,40.4078,40.6358,43000.0
2006-10-16 13:00:00,57.04,57.15,56.91,56.99,36000.0,40.6501,40.7285,40.5574,40.6144,36000.0
2006-10-16 13:30:00,57.02,57.15,56.91,57.01,45800.0,40.6358,40.7285,40.5574,40.6287,45800.0
2006-10-16 14:00:00,57.03,57.22,56.99,57.11,75000.0,40.643,40.7784,40.6144,40.7,75000.0
2006-10-16 14:30:00,57.1,57.1,56.73,56.92,54000.0,40.6928,40.6928,40.4292,40.5646,54000.0
2006-10-16 15:00:00,56.96,57.11,56.85,57.09,85600.0,40.5931,40.7,40.5147,40.6857,85600.0
2006-10-16 15:30:00,57.07,57.08,56.85,57.01,103600.0,40.6715,40.6786,40.5147,40.6287,103600.0
2006-10-17 09:30:00,55.98,56.34,55.87,56.32,142000.0,39.8947,40.1512,39.8163,40.137,142000.0
2006-10-17 10:00:00,56.29,56.73,56.19,56.73,83400.0,40.1156,40.4292,40.0443,40.4292,83400.0
2006-10-17 10:30:00,56.69,56.72,56.4,56.46,64800.0,40.4007,40.422,40.194,40.2367,64800.0
2006-10-17 11:00:00,56.48,56.75,55.81,56.02,51000.0,40.251,40.4434,39.7735,39.9232,51000.0
2006-10-17 11:30:00,56.01,56.24,55.81,56.0,43000.0,39.916,40.08,39.7735,39.9089,43000.0
2006-10-17 12:00:00,56.06,56.32,56.02,56.3,22400.0,39.9517,40.137,39.9232,40.1227,22400.0
2006-10-17 12:30:00,56.35,56.4,56.27,56.29,17800.0,40.1583,40.194,40.1013,40.1156,17800.0
2006-10-17 13:00:00,56.29,56.77,56.29,56.67,58000.0,40.1156,40.4577,40.1156,40.3864,58000.0
2006-10-17 13:30:00,56.69,57.0,56.69,56.87,56200.0,40.4007,40.6216,40.4007,40.5289,56200.0
2006-10-17 14:00:00,56.87,56.89,56.67,56.73,55800.0,40.5289,40.5432,40.3864,40.4292,55800.0
2006-10-17 14:30:00,56.74,56.95,56.72,56.87,43400.0,40.4363,40.5859,40.422,40.5289,43400.0
2006-10-17 15:00:00,56.87,56.88,56.75,56.88,51000.0,40.5289,40.5361,40.4434,40.5361,51000.0
2006-10-17 15:30:00,56.85,56.91,56.63,56.77,86600.0,40.5147,40.5574,40.3579,40.4577,86600.0
2006-10-18 09:30:00,56.88,57.27,56.5,56.51,128000.0,40.5361,40.814,40.2652,40.2724,128000.0
2006-10-18 10:00:00,56.44,56.53,55.82,55.91,110600.0,40.2225,40.2866,39.7806,39.8448,110600.0
2006-10-18 10:30:00,55.88,56.1,55.7,55.91,63000.0,39.8234,39.9802,39.6951,39.8448,63000.0
2006-10-18 11:00:00,55.92,55.94,55.51,55.64,63200.0,39.8519,39.8662,39.5597,39.6524,63200.0
2006-10-18 11:30:00,55.68,55.73,55.37,55.4,77600.0,39.6809,39.7165,39.4599,39.4813,77600.0
2006-10-18 12:00:00,55.4,55.8,55.38,55.75,47800.0,39.4813,39.7664,39.4671,39.7308,47800.0
2006-10-18 12:30:00,55.74,55.76,55.43,55.43,52200.0,39.7236,39.7379,39.5027,39.5027,52200.0
2006-10-18 13:00:00,55.4,55.45,54.9,54.9,75200.0,39.4813,39.517,39.125,39.125,75200.0
2006-10-18 13:30:00,54.89,55.09,54.78,55.08,68600.0,39.1179,39.2604,39.0395,39.2533,68600.0
2006-10-18 14:00:00,55.07,55.16,54.62,55.07,74600.0,39.2461,39.3103,38.9254,39.2461,74600.0
2006-10-18 14:30:00,55.07,55.1,54.68,54.82,82400.0,39.2461,39.2675,38.9682,39.068,82400.0
2006-10-18 15:00:00,54.75,55.0,54.71,54.9,75200.0,39.0181,39.1963,38.9896,39.125,75200.0
2006-10-18 15:30:00,54.87,54.95,54.7,54.85,159200.0,39.1036,39.1606,38.9825,39.0894,159200.0
2006-10-19 09:30:00,54.43,55.25,54.0,55.08,152000.0,38.79,39.3744,38.4836,39.2533,152000.0
2006-10-19 10:00:00,55.03,55.38,54.81,55.27,334400.0,39.2176,39.4671,39.0609,39.3887,334400.0
2006-10-19 10:30:00,55.3,55.3,54.88,55.12,78000.0,39.4101,39.4101,39.1107,39.2818,78000.0
2006-10-19 11:00:00,55.02,55.3,54.87,55.19,40200.0,39.2105,39.4101,39.1036,39.3317,40200.0
2006-10-19 11:30:00,55.2,55.6,55.18,55.56,52800.0,39.3388,39.6239,39.3245,39.5953,52800.0
2006-10-19 12:00:00,55.52,55.85,55.32,55.74,103400.0,39.5668,39.802,39.4243,39.7236,103400.0
2006-10-19 12:30:00,55.75,55.98,55.56,55.87,87000.0,39.7308,39.8947,39.5953,39.8163,87000.0
2006-10-19 13:00:00,55.87,55.99,55.69,55.95,68000.0,39.8163,39.9018,39.688,39.8733,68000.0
2006-10-19 13:30:00,55.95,56.1,55.8,55.83,49000.0,39.8733,39.9802,39.7664,39.7878,49000.0
2006-10-19 14:00:00,55.83,55.97,55.61,55.75,111600.0,39.7878,39.8875,39.631,39.7308,111600.0
2006-10-19 14:30:00,55.76,55.84,55.5,55.76,85000.0,39.7379,39.7949,39.5526,39.7379,85000.0
2006-10-19 15:00:00,55.77,55.8,55.51,55.58,48400.0,39.745,39.7664,39.5597,39.6096,48400.0
2006-10-19 15:30:00,55.6,55.76,55.43,55.6,121800.0,39.6239,39.7379,39.5027,39.6239,121800.0
2006-10-20 09:30:00,55.39,55.51,55.02,55.12,73000.0,39.4742,39.5597,39.2105,39.2818,73000.0
2006-10-20 10:00:00,55.18,55.3,54.96,55.3,54800.0,39.3245,39.4101,39.1677,39.4101,54800.0
2006-10-20 10:30:00,55.22,55.26,54.85,54.99,43000.0,39.353,39.3815,39.0894,39.1891,43000.0
2006-10-20 11:00:00,55.03,55.07,54.91,54.98,25800.0,39.2176,39.2461,39.1321,39.182,25800.0
2006-10-20 11:30:00,55.0,55.26,54.99,55.12,22600.0,39.1963,39.3815,39.1891,39.2818,22600.0
2006-10-20 12:00:00,55.12,55.13,54.93,55.04,39600.0,39.2818,39.2889,39.1464,39.2248,39600.0
2006-10-20 12:30:00,55.03,55.13,54.97,55.01,21400.0,39.2176,39.2889,39.1749,39.2034,21400.0
2006-10-20 13:00:00,55.02,55.26,55.0,55.2,15600.0,39.2105,39.3815,39.1963,39.3388,15600.0
2006-10-20 13:30:00,55.17,55.31,55.12,55.13,29200.0,39.3174,39.4172,39.2818,39.2889,29200.0
2006-10-20 14:00:00,55.13,55.24,55.07,55.1,27200.0,39.2889,39.3673,39.2461,39.2675,27200.0
2006-10-20 14:30:00,55.1,55.18,55.06,55.08,42200.0,39.2675,39.3245,39.239,39.2533,42200.0
2006-10-20 15:00:00,55.07,55.41,55.07,55.41,48600.0,39.2461,39.4884,39.2461,39.4884,48600.0
2006-10-20 15:30:00,55.38,55.42,55.08,55.19,74200.0,39.4671,39.4956,39.2533,39.3317,74200.0
2006-10-23 09:30:00,54.85,55.52,54.82,55.52,97200.0,39.0894,39.5668,39.068,39.5668,97200.0
2006-10-23 10:00:00,55.54,56.05,55.54,56.05,48000.0,39.5811,39.9445,39.5811,39.9445,48000.0
2006-10-23 10:30:00,56.03,56.17,55.55,55.55,60600.0,39.9303,40.0301,39.5882,39.5882,60600.0
2006-10-23 11:00:00,55.5,55.87,55.49,55.72,27600.0,39.5526,39.8163,39.5455,39.7094,27600.0
2006-10-23 11:30:00,55.74,55.93,55.63,55.67,29400.0,39.7236,39.859,39.6452,39.6737,29400.0
2006-10-23 12:00:00,55.64,55.95,55.55,55.59,45400.0,39.6524,39.8733,39.5882,39.6167,45400.0
2006-10-23 12:30:00,55.59,55.88,55.57,55.8,25600.0,39.6167,39.8234,39.6025,39.7664,25600.0
2006-10-23 13:00:00,55.8,55.85,55.66,55.71,17000.0,39.7664,39.802,39.6666,39.7022,17000.0
2006-10-23 13:30:00,55.71,55.75,55.45,55.49,40400.0,39.7022,39.7308,39.517,39.5455,40400.0
2006-10-23 14:00:00,55.52,55.52,55.15,55.24,31400.0,39.5668,39.5668,39.3032,39.3673,31400.0
2006-10-23 14:30:00,55.25,55.52,55.23,55.45,17000.0,39.3744,39.5668,39.3602,39.517,17000.0
2006-10-23 15:00:00,55.46,55.54,55.35,55.38,20000.0,39.5241,39.5811,39.4457,39.4671,20000.0
2006-10-23 15:30:00,55.4,55.49,55.27,55.34,64200.0,39.4813,39.5455,39.3887,39.4386,64200.0
2006-10-24 09:30:00,55.08,56.04,55.08,55.96,67400.0,39.2533,39.9374,39.2533,39.8804,67400.0
2006-10-24 10:00:00,55.95,56.45,55.84,56.44,71600.0,39.8733,40.2296,39.7949,40.2225,71600.0
2006-10-24 10:30:00,56.48,56.95,56.37,56.88,91200.0,40.251,40.5859,40.1726,40.5361,91200.0
2006-10-24 11:00:00,56.88,57.49,56.87,57.46,116800.0,40.5361,40.9708,40.5289,40.9494,116800.0
2006-10-24 11:30:00,57.46,57.68,57.35,57.68,102400.0,40.9494,41.1062,40.871,41.1062,102400.0
2006-10-24 12:00:00,57.66,57.82,57.57,57.73,43600.0,41.0919,41.206,41.0278,41.1418,43600.0
2006-10-24 12:30:00,57.69,57.76,57.29,57.44,55600.0,41.1133,41.1632,40.8282,40.9351,55600.0
2006-10-24 13:00:00,57.45,57.56,57.22,57.49,43600.0,40.9423,41.0207,40.7784,40.9708,43600.0
2006-10-24 13:30:00,57.51,57.59,57.1,57.12,32600.0,40.985,41.042,40.6928,40.7071,32600.0
2006-10-24 14:00:00,57.13,57.14,56.96,57.08,40400.0,40.7142,40.7213,40.5931,40.6786,40400.0
2006-10-24 14:30:00,57.08,57.24,57.01,57.02,58200.0,40.6786,40.7926,40.6287,40.6358,58200.0
2006-10-24 15:00:00,57.03,57.59,57.0,57.47,85600.0,40.643,41.042,40.6216,40.9565,85600.0
2006-10-24 15:30:00,57.48,57.77,57.41,57.73,149400.0,40.9637,41.1703,40.9138,41.1418,149400.0
2006-10-25 09:30:00,57.6,57.73,57.02,57.13,138000.0,41.0492,41.1418,40.6358,40.7142,138000.0
2006-10-25 10:00:00,57.08,57.32,56.84,57.06,85800.0,40.6786,40.8496,40.5075,40.6643,85800.0
2006-10-25 10:30:00,57.02,57.87,57.02,57.87,72400.0,40.6358,41.2416,40.6358,41.2416,72400.0
2006-10-25 11:00:00,57.85,58.25,57.75,58.02,84800.0,41.2273,41.5124,41.1561,41.3485,84800.0
2006-10-25 11:30:00,58.06,58.27,57.77,58.03,113800.0,41.377,41.5267,41.1703,41.3556,113800.0
2006-10-25 12:00:00,58.03,58.15,57.82,58.1,53200.0,41.3556,41.4411,41.206,41.4055,53200.0
2006-10-25 12:30:00,58.1,58.12,57.95,58.1,81400.0,41.4055,41.4198,41.2986,41.4055,81400.0
2006-10-25 13:00:00,58.1,58.23,57.88,58.23,59400.0,41.4055,41.4981,41.2487,41.4981,59400.0
2006-10-25 13:30:00,58.24,58.33,58.08,58.21,50200.0,41.5053,41.5694,41.3912,41.4839,50200.0
2006-10-25 14:00:00,58.2,58.67,58.12,58.35,127600.0,41.4768,41.8117,41.4198,41.5837,127600.0
2006-10-25 14:30:00,58.34,58.78,58.27,58.75,143000.0,41.5765,41.8901,41.5267,41.8687,143000.0
2006-10-25 15:00:00,58.74,59.12,58.65,59.05,211800.0,41.8616,42.1324,41.7975,42.0825,211800.0
2006-10-25 15:30:00,59.04,59.56,58.99,59.55,307600.0,42.0754,42.446,42.0398,42.4389,307600.0
2006-10-26 09:30:00,53.81,53.98,51.0,52.38,1417600.0,38.3482,38.4693,36.3456,37.3291,1417600.0
2006-10-26 10:00:00,52.45,52.58,51.33,51.33,627400.0,37.379,37.4716,36.5808,36.5808,627400.0
2006-10-26 10:30:00,51.37,51.8,50.94,51.5,413400.0,36.6093,36.9157,36.3029,36.7019,413400.0
2006-10-26 11:00:00,51.56,52.43,51.51,52.31,385800.0,36.7447,37.3647,36.7091,37.2792,385800.0
2006-10-26 11:30:00,52.31,52.33,51.77,51.88,187600.0,37.2792,37.2935,36.8944,36.9728,187600.0
2006-10-26 12:00:00,51.88,51.9,51.38,51.63,219200.0,36.9728,36.987,36.6164,36.7946,219200.0
2006-10-26 12:30:00,51.63,51.94,51.39,51.83,171800.0,36.7946,37.0155,36.6236,36.9371,171800.0
2006-10-26 13:00:00,51.82,52.0,51.59,51.83,143600.0,36.93,37.0583,36.7661,36.9371,143600.0
2006-10-26 13:30:00,51.87,51.9,51.63,51.83,178600.0,36.9656,36.987,36.7946,36.9371,178600.0
2006-10-26 14:00:00,51.83,52.02,51.71,51.82,278800.0,36.9371,37.0725,36.8516,36.93,278800.0
2006-10-26 14:30:00,51.83,51.95,51.62,51.95,166000.0,36.9371,37.0226,36.7875,37.0226,166000.0
2006-10-26 15:00:00,51.97,52.02,51.78,51.87,180600.0,37.0369,37.0725,36.9015,36.9656,180600.0
2006-10-26 15:30:00,51.86,52.75,51.82,52.75,443000.0,36.9585,37.5928,36.93,37.5928,443000.0
2006-10-27 09:30:00,52.2,52.2,50.6,51.43,499200.0,37.2811,37.2811,36.1383,36.7311,499200.0
2006-10-27 10:00:00,51.52,52.59,51.51,52.15,263800.0,36.7954,37.5596,36.7883,37.2454,263800.0
2006-10-27 10:30:00,52.09,52.55,52.02,52.51,200000.0,37.2025,37.531,37.1525,37.5025,200000.0
2006-10-27 11:00:00,52.48,52.94,52.44,52.66,172800.0,37.481,37.8096,37.4525,37.6096,172800.0
2006-10-27 11:30:00,52.67,52.78,52.4,52.5,106200.0,37.6167,37.6953,37.4239,37.4953,106200.0
2006-10-27 12:00:00,52.51,52.7,52.42,52.53,73000.0,37.5025,37.6382,37.4382,37.5167,73000.0
2006-10-27 12:30:00,52.49,52.66,52.39,52.49,68800.0,37.4882,37.6096,37.4168,37.4882,68800.0
2006-10-27 13:00:00,52.49,52.61,52.4,52.61,84200.0,37.4882,37.5739,37.4239,37.5739,84200.0
2006-10-27 13:30:00,52.58,52.68,52.13,52.31,164000.0,37.5525,37.6239,37.2311,37.3596,164000.0
2006-10-27 14:00:00,52.31,52.56,52.28,52.37,124200.0,37.3596,37.5382,37.3382,37.4025,124200.0
2006-10-27 14:30:00,52.34,52.46,52.06,52.46,96800.0,37.381,37.4668,37.1811,37.4668,96800.0
2006-10-27 15:00:00,52.44,52.57,52.33,52.38,162000.0,37.4525,37.5453,37.3739,37.4096,162000.0
2006-10-27 15:30:00,52.44,52.53,52.12,52.15,217400.0,37.4525,37.5167,37.2239,37.2454,217400.0
2006-10-30 09:30:00,54.13,54.27,53.32,53.4,606400.0,38.6595,38.7594,38.081,38.1381,606400.0
2006-10-30 10:00:00,53.35,54.15,53.1,54.02,362000.0,38.1024,38.6737,37.9238,38.5809,362000.0
2006-10-30 10:30:00,54.02,54.41,54.02,54.35,285200.0,38.5809,38.8594,38.5809,38.8166,285200.0
2006-10-30 11:00:00,54.35,54.54,53.87,53.88,292200.0,38.8166,38.9523,38.4738,38.4809,292200.0
2006-10-30 11:30:00,53.87,54.02,53.73,53.81,156400.0,38.4738,38.5809,38.3738,38.4309,156400.0
2006-10-30 12:00:00,53.81,53.84,53.57,53.74,102600.0,38.4309,38.4523,38.2595,38.3809,102600.0
2006-10-30 12:30:00,53.76,53.85,53.55,53.74,94600.0,38.3952,38.4595,38.2452,38.3809,94600.0
2006-10-30 13:00:00,53.74,54.32,53.71,54.14,99200.0,38.3809,38.7952,38.3595,38.6666,99200.0
2006-10-30 13:30:00,54.15,54.19,53.93,54.04,94000.0,38.6737,38.7023,38.5166,38.5952,94000.0
2006-10-30 14:00:00,54.04,54.23,53.91,53.91,173000.0,38.5952,38.7309,38.5023,38.5023,173000.0
2006-10-30 14:30:00,53.91,54.07,53.84,53.99,120800.0,38.5023,38.6166,38.4523,38.5595,120800.0
2006-10-30 15:00:00,53.99,54.09,53.8,53.9,223800.0,38.5595,38.6309,38.4238,38.4952,223800.0
2006-10-30 15:30:00,53.91,53.94,53.77,53.78,241600.0,38.5023,38.5238,38.4024,38.4095,241600.0
2006-10-31 09:30:00,53.68,54.15,53.27,53.51,258600.0,38.3381,38.6737,38.0453,38.2167,258600.0
2006-10-31 10:00:00,53.6,53.85,53.15,53.29,133400.0,38.2809,38.4595,37.9595,38.0595,133400.0
2006-10-31 10:30:00,53.3,54.31,53.24,54.27,140600.0,38.0667,38.788,38.0238,38.7594,140600.0
2006-10-31 11:00:00,54.29,54.35,53.58,53.93,140000.0,38.7737,38.8166,38.2667,38.5166,140000.0
2006-10-31 11:30:00,53.96,53.97,53.44,53.49,85800.0,38.538,38.5452,38.1667,38.2024,85800.0
2006-10-31 12:00:00,53.52,53.63,53.35,53.49,79200.0,38.2238,38.3024,38.1024,38.2024,79200.0
2006-10-31 12:30:00,53.51,53.58,53.26,53.28,85800.0,38.2167,38.2667,38.0381,38.0524,85800.0
2006-10-31 13:00:00,53.27,53.37,53.02,53.17,70200.0,38.0453,38.1167,37.8667,37.9738,70200.0
2006-10-31 13:30:00,53.17,53.61,53.14,53.34,74800.0,37.9738,38.2881,37.9524,38.0952,74800.0
2006-10-31 14:00:00,53.34,53.59,53.29,53.52,47400.0,38.0952,38.2738,38.0595,38.2238,47400.0
2006-10-31 14:30:00,53.54,53.87,53.54,53.78,66800.0,38.2381,38.4738,38.2381,38.4095,66800.0
2006-10-31 15:00:00,53.77,53.85,53.57,53.72,83200.0,38.4024,38.4595,38.2595,38.3666,83200.0
2006-10-31 15:30:00,53.72,53.84,53.47,53.55,141200.0,38.3666,38.4523,38.1881,38.2452,141200.0
2006-11-01 09:30:00,53.02,53.55,52.93,53.05,178600.0,37.8667,38.2452,37.8024,37.8881,178600.0
2006-11-01 10:00:00,53.04,53.38,52.77,53.08,97200.0,37.881,38.1238,37.6882,37.9096,97200.0
2006-11-01 10:30:00,52.99,53.5,52.99,53.22,64200.0,37.8453,38.2095,37.8453,38.0095,64200.0
2006-11-01 11:00:00,53.27,53.52,53.06,53.22,86600.0,38.0453,38.2238,37.8953,38.0095,86600.0
2006-11-01 11:30:00,53.21,53.21,52.79,52.88,79600.0,38.0024,38.0024,37.7024,37.7667,79600.0
2006-11-01 12:00:00,52.85,53.01,52.63,52.69,68200.0,37.7453,37.8596,37.5882,37.631,68200.0
2006-11-01 12:30:00,52.68,52.68,52.25,52.38,100600.0,37.6239,37.6239,37.3168,37.4096,100600.0
2006-11-01 13:00:00,52.37,52.69,52.21,52.67,31400.0,37.4025,37.631,37.2882,37.6167,31400.0
2006-11-01 13:30:00,52.69,52.87,52.54,52.73,50800.0,37.631,37.7596,37.5239,37.6596,50800.0
2006-11-01 14:00:00,52.73,52.77,52.33,52.38,48200.0,37.6596,37.6882,37.3739,37.4096,48200.0
2006-11-01 14:30:00,52.35,52.35,52.12,52.17,71200.0,37.3882,37.3882,37.2239,37.2596,71200.0
2006-11-01 15:00:00,52.17,52.3,51.84,51.88,94200.0,37.2596,37.3525,37.024,37.0525,94200.0
2006-11-01 15:30:00,51.85,52.02,51.74,51.83,128800.0,37.0311,37.1525,36.9525,37.0168,128800.0
2006-11-02 09:30:00,51.5,51.74,51.02,51.52,178200.0,36.7811,36.9525,36.4383,36.7954,178200.0
2006-11-02 10:00:00,51.62,51.63,51.01,51.45,139800.0,36.8668,36.874,36.4312,36.7454,139800.0
2006-11-02 10:30:00,51.43,51.45,51.04,51.29,184000.0,36.7311,36.7454,36.4526,36.6311,184000.0
2006-11-02 11:00:00,51.3,51.42,51.13,51.25,89600.0,36.6383,36.724,36.5169,36.6026,89600.0
2006-11-02 11:30:00,51.26,51.68,51.18,51.21,107000.0,36.6097,36.9097,36.5526,36.574,107000.0
2006-11-02 12:00:00,51.18,51.48,51.17,51.32,66000.0,36.5526,36.7668,36.5454,36.6526,66000.0
2006-11-02 12:30:00,51.32,51.69,51.29,51.67,74200.0,36.6526,36.9168,36.6311,36.9025,74200.0
2006-11-02 13:00:00,51.68,51.84,51.57,51.82,77800.0,36.9097,37.024,36.8311,37.0097,77800.0
2006-11-02 13:30:00,51.81,51.95,51.63,51.73,69200.0,37.0025,37.1025,36.874,36.9454,69200.0
2006-11-02 14:00:00,51.71,51.74,51.48,51.66,50000.0,36.9311,36.9525,36.7668,36.8954,50000.0
2006-11-02 14:30:00,51.66,51.74,51.43,51.47,51000.0,36.8954,36.9525,36.7311,36.7597,51000.0
2006-11-02 15:00:00,51.46,51.65,51.38,51.64,63000.0,36.7526,36.8883,36.6954,36.8811,63000.0
2006-11-02 15:30:00,51.62,51.81,51.5,51.6,97800.0,36.8668,37.0025,36.7811,36.8525,97800.0
2006-11-03 09:30:00,50.75,51.65,50.74,51.31,161800.0,36.2455,36.8883,36.2383,36.6454,161800.0
2006-11-03 10:00:00,51.33,52.12,51.1,51.75,97200.0,36.6597,37.2239,36.4954,36.9597,97200.0
2006-11-03 10:30:00,51.77,51.83,51.45,51.76,57600.0,36.974,37.0168,36.7454,36.9668,57600.0
2006-11-03 11:00:00,51.76,51.8,51.4,51.5,55800.0,36.9668,36.9954,36.7097,36.7811,55800.0
2006-11-03 11:30:00,51.48,51.57,51.31,51.4,34200.0,36.7668,36.8311,36.6454,36.7097,34200.0
2006-11-03 12:00:00,51.43,51.45,51.14,51.34,37600.0,36.7311,36.7454,36.524,36.6669,37600.0
2006-11-03 12:30:00,51.34,51.35,51.08,51.15,25400.0,36.6669,36.674,36.4812,36.5312,25400.0
2006-11-03 13:00:00,51.12,51.35,51.06,51.32,33200.0,36.5097,36.674,36.4669,36.6526,33200.0
2006-11-03 13:30:00,51.33,51.52,51.17,51.45,28200.0,36.6597,36.7954,36.5454,36.7454,28200.0
2006-11-03 14:00:00,51.44,51.63,51.24,51.41,58200.0,36.7383,36.874,36.5954,36.7168,58200.0
2006-11-03 14:30:00,51.42,51.72,51.32,51.47,55200.0,36.724,36.9382,36.6526,36.7597,55200.0
2006-11-03 15:00:00,51.44,51.54,51.27,51.4,63800.0,36.7383,36.8097,36.6169,36.7097,63800.0
2006-11-03 15:30:00,51.4,51.63,51.35,51.43,99400.0,36.7097,36.874,36.674,36.7311,99400.0
2006-11-06 09:30:00,51.64,51.85,51.18,51.59,180400.0,36.8811,37.0311,36.5526,36.8454,180400.0
2006-11-06 10:00:00,51.67,52.15,51.58,52.15,128000.0,36.9025,37.2454,36.8383,37.2454,128000.0
2006-11-06 10:30:00,52.16,52.71,52.13,52.65,92400.0,37.2525,37.6453,37.2311,37.6024,92400.0
2006-11-06 11:00:00,52.64,52.64,52.32,52.44,114000.0,37.5953,37.5953,37.3668,37.4525,114000.0
2006-11-06 11:30:00,52.4,52.4,51.71,52.31,243400.0,37.4239,37.4239,36.9311,37.3596,243400.0
2006-11-06 12:00:00,52.26,52.49,52.17,52.29,65200.0,37.3239,37.4882,37.2596,37.3453,65200.0
2006-11-06 12:30:00,52.29,52.56,52.25,52.5,32400.0,37.3453,37.5382,37.3168,37.4953,32400.0
2006-11-06 13:00:00,52.5,52.76,52.4,52.66,29200.0,37.4953,37.681,37.4239,37.6096,29200.0
2006-11-06 13:30:00,52.65,52.65,52.08,52.17,76000.0,37.6024,37.6024,37.1954,37.2596,76000.0
2006-11-06 14:00:00,52.18,52.26,52.07,52.24,51400.0,37.2668,37.3239,37.1882,37.3096,51400.0
2006-11-06 14:30:00,52.26,52.37,52.16,52.31,52000.0,37.3239,37.4025,37.2525,37.3596,52000.0
2006-11-06 15:00:00,52.29,52.54,52.24,52.36,65800.0,37.3453,37.5239,37.3096,37.3953,65800.0
2006-11-06 15:30:00,52.37,52.37,52.15,52.2,69800.0,37.4025,37.4025,37.2454,37.2811,69800.0
2006-11-07 09:30:00,52.0,52.58,51.86,52.46,128000.0,37.1382,37.5525,37.0382,37.4668,128000.0
2006-11-07 10:00:00,52.54,52.66,52.3,52.4,73400.0,37.5239,37.6096,37.3525,37.4239,73400.0
2006-11-07 10:30:00,52.4,52.46,51.79,51.82,88000.0,37.4239,37.4668,36.9882,37.0097,88000.0
2006-11-07 11:00:00,51.89,51.98,51.4,51.76,96200.0,37.0597,37.1239,36.7097,36.9668,96200.0
2006-11-07 11:30:00,51.74,51.85,51.57,51.73,127400.0,36.9525,37.0311,36.8311,36.9454,127400.0
2006-11-07 12:00:00,51.76,52.06,51.72,51.92,32600.0,36.9668,37.1811,36.9382,37.0811,32600.0
2006-11-07 12:30:00,51.9,52.15,51.82,51.98,31200.0,37.0668,37.2454,37.0097,37.1239,31200.0
2006-11-07 13:00:00,51.98,52.04,51.8,51.88,24800.0,37.1239,37.1668,36.9954,37.0525,24800.0
2006-11-07 13:30:00,51.85,52.04,51.8,51.99,44000.0,37.0311,37.1668,36.9954,37.1311,44000.0
2006-11-07 14:00:00,51.99,52.08,51.77,51.95,121800.0,37.1311,37.1954,36.974,37.1025,121800.0
2006-11-07 14:30:00,51.97,52.1,51.9,52.02,51600.0,37.1168,37.2096,37.0668,37.1525,51600.0
2006-11-07 15:00:00,51.96,52.32,51.91,52.2,55800.0,37.1097,37.3668,37.0739,37.2811,55800.0
2006-11-07 15:30:00,52.2,52.2,51.96,52.13,116000.0,37.2811,37.2811,37.1097,37.2311,116000.0
2006-11-08 09:30:00,51.68,52.17,51.21,51.95,141800.0,36.9097,37.2596,36.574,37.1025,141800.0
2006-11-08 10:00:00,51.98,52.25,51.95,52.24,86800.0,37.1239,37.3168,37.1025,37.3096,86800.0
2006-11-08 10:30:00,52.21,52.57,52.16,52.43,70200.0,37.2882,37.5453,37.2525,37.4453,70200.0
2006-11-08 11:00:00,52.41,52.74,52.35,52.71,42600.0,37.431,37.6667,37.3882,37.6453,42600.0
2006-11-08 11:30:00,52.72,52.72,52.2,52.2,39000.0,37.6524,37.6524,37.2811,37.2811,39000.0
2006-11-08 12:00:00,52.23,52.41,51.92,51.95,78400.0,37.3025,37.431,37.0811,37.1025,78400.0
2006-11-08 12:30:00,51.94,52.22,51.72,52.16,139000.0,37.0954,37.2953,36.9382,37.2525,139000.0
2006-11-08 13:00:00,52.19,52.34,51.98,52.05,90800.0,37.2739,37.381,37.1239,37.1739,90800.0
2006-11-08 13:30:00,52.04,52.22,51.9,52.22,153200.0,37.1668,37.2953,37.0668,37.2953,153200.0
2006-11-08 14:00:00,52.2,52.35,51.98,52.3,41200.0,37.2811,37.3882,37.1239,37.3525,41200.0
2006-11-08 14:30:00,52.25,52.51,52.25,52.33,65400.0,37.3168,37.5025,37.3168,37.3739,65400.0
2006-11-08 15:00:00,52.33,52.47,52.05,52.08,83600.0,37.3739,37.4739,37.1739,37.1954,83600.0
2006-11-08 15:30:00,52.04,52.17,51.9,51.99,207800.0,37.1668,37.2596,37.0668,37.1311,207800.0
2006-11-09 09:30:00,52.09,52.47,51.79,52.18,87600.0,37.2025,37.4739,36.9882,37.2668,87600.0
2006-11-09 10:00:00,52.29,52.42,51.82,52.05,145800.0,37.3453,37.4382,37.0097,37.1739,145800.0
2006-11-09 10:30:00,52.05,52.12,51.83,51.96,96000.0,37.1739,37.2239,37.0168,37.1097,96000.0
2006-11-09 11:00:00,51.95,52.3,51.89,52.15,124000.0,37.1025,37.3525,37.0597,37.2454,124000.0
2006-11-09 11:30:00,52.15,52.51,52.06,52.46,167200.0,37.2454,37.5025,37.1811,37.4668,167200.0
2006-11-09 12:00:00,52.45,52.5,52.24,52.49,142000.0,37.4596,37.4953,37.3096,37.4882,142000.0
2006-11-09 12:30:00,52.5,52.75,52.31,52.5,213400.0,37.4953,37.6739,37.3596,37.4953,213400.0
2006-11-09 13:00:00,52.5,52.6,52.31,52.34,130600.0,37.4953,37.5667,37.3596,37.381,130600.0
2006-11-09 13:30:00,52.35,52.55,52.26,52.46,89600.0,37.3882,37.531,37.3239,37.4668,89600.0
2006-11-09 14:00:00,52.44,52.5,52.21,52.31,73800.0,37.4525,37.4953,37.2882,37.3596,73800.0
2006-11-09 14:30:00,52.3,52.34,51.72,51.84,135200.0,37.3525,37.381,36.9382,37.024,135200.0
2006-11-09 15:00:00,51.84,51.86,51.35,51.63,127000.0,37.024,37.0382,36.674,36.874,127000.0
2006-11-09 15:30:00,51.65,51.73,51.48,51.53,106400.0,36.8883,36.9454,36.7668,36.8025,106400.0
2006-11-10 09:30:00,50.62,51.34,50.0,50.37,313800.0,36.1526,36.6669,35.7098,35.9741,313800.0
2006-11-10 10:00:00,50.41,50.58,50.13,50.34,164600.0,36.0026,36.1241,35.8027,35.9527,164600.0
2006-11-10 10:30:00,50.34,50.46,49.8,50.02,180200.0,35.9527,36.0384,35.567,35.7241,180200.0
2006-11-10 11:00:00,50.02,50.1,49.44,49.7,217600.0,35.7241,35.7812,35.3099,35.4956,217600.0
2006-11-10 11:30:00,49.7,49.99,49.65,49.96,125400.0,35.4956,35.7027,35.4599,35.6813,125400.0
2006-11-10 12:00:00,49.95,50.09,49.93,50.06,46000.0,35.6741,35.7741,35.6598,35.7527,46000.0
2006-11-10 12:30:00,50.06,50.14,49.83,49.85,65200.0,35.7527,35.8098,35.5884,35.6027,65200.0
2006-11-10 13:00:00,49.85,49.89,49.51,49.51,73600.0,35.6027,35.6313,35.3599,35.3599,73600.0
2006-11-10 13:30:00,49.52,49.87,49.5,49.75,70600.0,35.367,35.617,35.3527,35.5313,70600.0
2006-11-10 14:00:00,49.74,50.07,49.61,49.77,105600.0,35.5241,35.7598,35.4313,35.5456,105600.0
2006-11-10 14:30:00,49.79,49.93,49.52,49.68,69400.0,35.5598,35.6598,35.367,35.4813,69400.0
2006-11-10 15:00:00,49.69,49.85,49.62,49.63,103200.0,35.4884,35.6027,35.4384,35.4456,103200.0
2006-11-10 15:30:00,49.63,50.13,49.63,50.0,191600.0,35.4456,35.8027,35.4456,35.7098,191600.0
2006-11-13 09:30:00,49.17,49.27,48.84,49.06,232200.0,35.117,35.1885,34.8814,35.0385,232200.0
2006-11-13 10:00:00,49.06,49.67,49.02,49.64,174200.0,35.0385,35.4741,35.0099,35.4527,174200.0
2006-11-13 10:30:00,49.65,49.72,49.33,49.57,135000.0,35.4599,35.5099,35.2313,35.4027,135000.0
2006-11-13 11:00:00,49.6,50.02,49.6,49.74,80200.0,35.4242,35.7241,35.4242,35.5241,80200.0
2006-11-13 11:30:00,49.74,50.25,49.67,50.13,97800.0,35.5241,35.8884,35.4741,35.8027,97800.0
2006-11-13 12:00:00,50.09,50.47,50.07,50.17,95600.0,35.7741,36.0455,35.7598,35.8312,95600.0
2006-11-13 12:30:00,50.17,50.21,49.85,49.87,93200.0,35.8312,35.8598,35.6027,35.617,93200.0
2006-11-13 13:00:00,49.85,50.04,49.84,49.88,46400.0,35.6027,35.7384,35.5956,35.6241,46400.0
2006-11-13 13:30:00,49.9,50.3,49.87,50.01,59800.0,35.6384,35.9241,35.617,35.717,59800.0
2006-11-13 14:00:00,50.02,50.37,49.98,50.31,100400.0,35.7241,35.9741,35.6955,35.9312,100400.0
2006-11-13 14:30:00,50.33,50.38,49.95,50.38,145200.0,35.9455,35.9812,35.6741,35.9812,145200.0
2006-11-13 15:00:00,50.38,50.4,50.2,50.32,71000.0,35.9812,35.9955,35.8527,35.9384,71000.0
2006-11-13 15:30:00,50.29,50.47,50.23,50.35,174800.0,35.9169,36.0455,35.8741,35.9598,174800.0
2006-11-14 09:30:00,49.88,50.25,49.66,50.12,142600.0,35.6241,35.8884,35.467,35.7955,142600.0
2006-11-14 10:00:00,50.13,50.27,49.6,49.6,72200.0,35.8027,35.9027,35.4242,35.4242,72200.0
2006-11-14 10:30:00,49.6,49.87,49.6,49.75,32600.0,35.4242,35.617,35.4242,35.5313,32600.0
2006-11-14 11:00:00,49.75,49.75,49.4,49.65,50000.0,35.5313,35.5313,35.2813,35.4599,50000.0
2006-11-14 11:30:00,49.65,49.78,49.6,49.73,27000.0,35.4599,35.5527,35.4242,35.517,27000.0
2006-11-14 12:00:00,49.73,49.84,49.64,49.67,21200.0,35.517,35.5956,35.4527,35.4741,21200.0
2006-11-14 12:30:00,49.65,49.73,49.49,49.7,36200.0,35.4599,35.517,35.3456,35.4956,36200.0
2006-11-14 13:00:00,49.72,49.8,49.63,49.71,17400.0,35.5099,35.567,35.4456,35.5027,17400.0
2006-11-14 13:30:00,49.73,49.74,49.55,49.56,18000.0,35.517,35.5241,35.3884,35.3956,18000.0
2006-11-14 14:00:00,49.57,49.71,49.41,49.57,46800.0,35.4027,35.5027,35.2885,35.4027,46800.0
2006-11-14 14:30:00,49.59,49.98,49.46,49.98,66200.0,35.417,35.6955,35.3242,35.6955,66200.0
2006-11-14 15:00:00,49.96,50.12,49.88,50.08,102400.0,35.6813,35.7955,35.6241,35.767,102400.0
2006-11-14 15:30:00,50.08,50.2,49.99,50.13,64600.0,35.767,35.8527,35.7027,35.8027,64600.0
2006-11-15 09:30:00,49.75,49.85,49.45,49.71,109200.0,35.5313,35.6027,35.317,35.5027,109200.0
2006-11-15 10:00:00,49.77,50.15,49.63,50.14,91400.0,35.5456,35.817,35.4456,35.8098,91400.0
2006-11-15 10:30:00,50.1,50.24,49.93,50.1,76600.0,35.7812,35.8812,35.6598,35.7812,76600.0
2006-11-15 11:00:00,50.12,50.75,50.08,50.7,63400.0,35.7955,36.2455,35.767,36.2098,63400.0
2006-11-15 11:30:00,50.65,50.74,50.5,50.73,35800.0,36.1741,36.2383,36.0669,36.2312,35800.0
2006-11-15 12:00:00,50.73,50.79,50.5,50.5,26400.0,36.2312,36.274,36.0669,36.0669,26400.0
2006-11-15 12:30:00,50.5,50.77,50.41,50.66,48400.0,36.0669,36.2598,36.0026,36.1812,48400.0
2006-11-15 13:00:00,50.63,50.63,50.33,50.43,28800.0,36.1598,36.1598,35.9455,36.0169,28800.0
2006-11-15 13:30:00,50.4,50.84,50.35,50.68,82600.0,35.9955,36.3098,35.9598,36.1955,82600.0
2006-11-15 14:00:00,50.68,50.77,50.38,50.38,74000.0,36.1955,36.2598,35.9812,35.9812,74000.0
2006-11-15 14:30:00,50.36,50.36,49.91,50.02,68800.0,35.9669,35.9669,35.6456,35.7241,68800.0
2006-11-15 15:00:00,49.98,50.27,49.93,50.1,97600.0,35.6955,35.9027,35.6598,35.7812,97600.0
2006-11-15 15:30:00,50.1,50.3,50.1,50.24,103200.0,35.7812,35.9241,35.7812,35.8812,103200.0
2006-11-16 09:30:00,49.85,50.15,49.7,50.05,106000.0,35.6027,35.817,35.4956,35.7455,106000.0
2006-11-16 10:00:00,50.05,50.18,49.85,50.07,89600.0,35.7455,35.8384,35.6027,35.7598,89600.0
2006-11-16 10:30:00,50.09,50.32,50.05,50.14,101400.0,35.7741,35.9384,35.7455,35.8098,101400.0
2006-11-16 11:00:00,50.14,50.27,50.12,50.22,57600.0,35.8098,35.9027,35.7955,35.867,57600.0
2006-11-16 11:30:00,50.21,50.26,50.04,50.1,59000.0,35.8598,35.8955,35.7384,35.7812,59000.0
2006-11-16 12:00:00,50.1,50.33,50.02,50.31,41200.0,35.7812,35.9455,35.7241,35.9312,41200.0
2006-11-16 12:30:00,50.29,50.33,50.2,50.25,22600.0,35.9169,35.9455,35.8527,35.8884,22600.0
2006-11-16 13:00:00,50.28,50.34,50.1,50.11,37600.0,35.9098,35.9527,35.7812,35.7884,37600.0
2006-11-16 13:30:00,50.08,50.21,49.97,50.01,47600.0,35.767,35.8598,35.6884,35.717,47600.0
2006-11-16 14:00:00,49.97,50.01,49.57,49.62,86000.0,35.6884,35.717,35.4027,35.4384,86000.0
2006-11-16 14:30:00,49.62,49.62,49.27,49.33,116400.0,35.4384,35.4384,35.1885,35.2313,116400.0
2006-11-16 15:00:00,49.34,49.4,49.2,49.2,76800.0,35.2385,35.2813,35.1385,35.1385,76800.0
2006-11-16 15:30:00,49.22,49.32,48.96,48.97,135200.0,35.1528,35.2242,34.9671,34.9742,135200.0
2006-11-17 09:30:00,48.85,50.0,48.85,49.91,154400.0,34.8885,35.7098,34.8885,35.6456,154400.0
2006-11-17 10:00:00,49.9,50.13,49.67,49.88,99600.0,35.6384,35.8027,35.4741,35.6241,99600.0
2006-11-17 10:30:00,49.88,50.65,49.85,50.57,108400.0,35.6241,36.1741,35.6027,36.1169,108400.0
2006-11-17 11:00:00,50.57,50.65,50.24,50.45,90600.0,36.1169,36.1741,35.8812,36.0312,90600.0
2006-11-17 11:30:00,50.46,50.46,50.16,50.2,75800.0,36.0384,36.0384,35.8241,35.8527,75800.0
2006-11-17 12:00:00,50.23,50.31,50.19,50.19,61800.0,35.8741,35.9312,35.8455,35.8455,61800.0
2006-11-17 12:30:00,50.17,50.24,49.95,49.99,58400.0,35.8312,35.8812,35.6741,35.7027,58400.0
2006-11-17 13:00:00,49.99,50.05,49.94,49.97,52600.0,35.7027,35.7455,35.667,35.6884,52600.0
2006-11-17 13:30:00,49.97,50.04,49.78,49.82,63200.0,35.6884,35.7384,35.5527,35.5813,63200.0
2006-11-17 14:00:00,49.81,50.0,49.71,49.8,91400.0,35.5741,35.7098,35.5027,35.567,91400.0
2006-11-17 14:30:00,49.8,49.95,49.75,49.9,61200.0,35.567,35.6741,35.5313,35.6384,61200.0
2006-11-17 15:00:00,49.88,50.05,49.85,50.01,170000.0,35.6241,35.7455,35.6027,35.717,170000.0
2006-11-17 15:30:00,50.02,50.04,49.82,49.83,235200.0,35.7241,35.7384,35.5813,35.5884,235200.0
2006-11-20 09:30:00,50.8,51.8,50.69,51.52,395200.0,36.2812,36.9954,36.2026,36.7954,395200.0
2006-11-20 10:00:00,51.52,52.08,51.2,51.92,272800.0,36.7954,37.1954,36.5669,37.0811,272800.0
2006-11-20 10:30:00,51.92,52.08,51.86,51.92,179600.0,37.0811,37.1954,37.0382,37.0811,179600.0
2006-11-20 11:00:00,51.98,52.04,51.84,51.98,101400.0,37.1239,37.1668,37.024,37.1239,101400.0
2006-11-20 11:30:00,51.99,52.25,51.85,51.91,131200.0,37.1311,37.3168,37.0311,37.0739,131200.0
2006-11-20 12:00:00,51.95,52.01,51.47,51.49,97000.0,37.1025,37.1454,36.7597,36.774,97000.0
2006-11-20 12:30:00,51.47,51.48,51.15,51.33,75600.0,36.7597,36.7668,36.5312,36.6597,75600.0
2006-11-20 13:00:00,51.39,51.42,51.07,51.07,75600.0,36.7026,36.724,36.474,36.474,75600.0
2006-11-20 13:30:00,51.1,51.47,50.94,51.37,86600.0,36.4954,36.7597,36.3812,36.6883,86600.0
2006-11-20 14:00:00,51.35,51.38,50.67,50.71,112400.0,36.674,36.6954,36.1883,36.2169,112400.0
2006-11-20 14:30:00,50.71,51.02,50.69,50.96,103200.0,36.2169,36.4383,36.2026,36.3955,103200.0
2006-11-20 15:00:00,50.95,51.19,50.87,51.15,160200.0,36.3883,36.5597,36.3312,36.5312,160200.0
2006-11-20 15:30:00,51.15,51.44,51.15,51.24,183600.0,36.5312,36.7383,36.5312,36.5954,183600.0
2006-11-21 09:30:00,51.75,52.2,51.71,51.83,196800.0,36.9597,37.2811,36.9311,37.0168,196800.0
2006-11-21 10:00:00,51.74,52.19,51.65,52.1,119600.0,36.9525,37.2739,36.8883,37.2096,119600.0
2006-11-21 10:30:00,52.17,52.35,52.1,52.24,72800.0,37.2596,37.3882,37.2096,37.3096,72800.0
2006-11-21 11:00:00,52.24,52.31,52.08,52.24,66000.0,37.3096,37.3596,37.1954,37.3096,66000.0
2006-11-21 11:30:00,52.22,52.3,52.03,52.08,39600.0,37.2953,37.3525,37.1596,37.1954,39600.0
2006-11-21 12:00:00,52.09,52.14,52.0,52.08,39000.0,37.2025,37.2382,37.1382,37.1954,39000.0
2006-11-21 12:30:00,52.1,52.13,51.82,51.84,44800.0,37.2096,37.2311,37.0097,37.024,44800.0
2006-11-21 13:00:00,51.9,52.25,51.88,52.18,40000.0,37.0668,37.3168,37.0525,37.2668,40000.0
2006-11-21 13:30:00,52.18,52.49,52.18,52.41,37200.0,37.2668,37.4882,37.2668,37.431,37200.0
2006-11-21 14:00:00,52.41,52.41,52.2,52.27,52800.0,37.431,37.431,37.2811,37.3311,52800.0
2006-11-21 14:30:00,52.27,52.35,52.2,52.24,44600.0,37.3311,37.3882,37.2811,37.3096,44600.0
2006-11-21 15:00:00,52.22,52.3,52.07,52.17,68600.0,37.2953,37.3525,37.1882,37.2596,68600.0
2006-11-21 15:30:00,52.18,52.38,52.11,52.18,50200.0,37.2668,37.4096,37.2168,37.2668,50200.0
2006-11-22 09:30:00,52.13,52.58,52.13,52.43,67000.0,37.2311,37.5525,37.2311,37.4453,67000.0
2006-11-22 10:00:00,52.46,52.48,52.05,52.08,51400.0,37.4668,37.481,37.1739,37.1954,51400.0
2006-11-22 10:30:00,52.08,52.08,51.58,51.7,51000.0,37.1954,37.1954,36.8383,36.924,51000.0
2006-11-22 11:00:00,51.73,51.9,51.67,51.79,19000.0,36.9454,37.0668,36.9025,36.9882,19000.0
2006-11-22 11:30:00,51.79,51.79,51.56,51.68,43200.0,36.9882,36.9882,36.824,36.9097,43200.0
2006-11-22 12:00:00,51.7,51.77,51.45,51.6,28400.0,36.924,36.974,36.7454,36.8525,28400.0
2006-11-22 12:30:00,51.63,51.83,51.48,51.79,21200.0,36.874,37.0168,36.7668,36.9882,21200.0
2006-11-22 13:00:00,51.83,52.07,51.82,52.04,15000.0,37.0168,37.1882,37.0097,37.1668,15000.0
2006-11-22 13:30:00,52.04,52.23,52.04,52.2,14600.0,37.1668,37.3025,37.1668,37.2811,14600.0
2006-11-22 14:00:00,52.2,52.39,52.12,52.38,32200.0,37.2811,37.4168,37.2239,37.4096,32200.0
2006-11-22 14:30:00,52.38,52.5,52.34,52.47,25400.0,37.4096,37.4953,37.381,37.4739,25400.0
2006-11-22 15:00:00,52.46,52.58,52.05,52.49,83000.0,37.4668,37.5525,37.1739,37.4882,83000.0
2006-11-22 15:30:00,52.5,52.55,52.45,52.48,122000.0,37.4953,37.531,37.4596,37.481,122000.0
2006-11-24 09:30:00,52.2,52.46,51.98,52.31,28000.0,37.2811,37.4668,37.1239,37.3596,28000.0
2006-11-24 10:00:00,52.21,52.4,52.16,52.35,13000.0,37.2882,37.4239,37.2525,37.3882,13000.0
2006-11-24 10:30:00,52.28,52.41,52.28,52.35,9000.0,37.3382,37.431,37.3382,37.3882,9000.0
2006-11-24 11:00:00,52.35,52.38,52.3,52.37,10800.0,37.3882,37.4096,37.3525,37.4025,10800.0
2006-11-24 11:30:00,52.34,52.42,52.29,52.34,14200.0,37.381,37.4382,37.3453,37.381,14200.0
2006-11-24 12:00:00,52.38,52.44,52.36,52.4,12600.0,37.4096,37.4525,37.3953,37.4239,12600.0
2006-11-24 12:30:00,52.38,52.55,52.38,52.49,13400.0,37.4096,37.531,37.4096,37.4882,13400.0
2006-11-24 13:00:00,52.49,52.5,52.45,52.45,1400.0,37.4882,37.4953,37.4596,37.4596,1400.0
2006-11-24 13:30:00,52.45,52.45,52.45,52.45,0.0,37.4596,37.4596,37.4596,37.4596,0.0
2006-11-24 14:00:00,52.45,52.45,52.45,52.45,0.0,37.4596,37.4596,37.4596,37.4596,0.0
2006-11-24 14:30:00,52.45,52.45,52.45,52.45,0.0,37.4596,37.4596,37.4596,37.4596,0.0
2006-11-24 15:00:00,52.45,52.45,52.45,52.45,0.0,37.4596,37.4596,37.4596,37.4596,0.0
2006-11-24 15:30:00,52.45,52.45,52.45,52.45,0.0,37.4596,37.4596,37.4596,37.4596,0.0
2006-11-27 09:30:00,52.33,52.7,52.15,52.19,138800.0,37.3739,37.6382,37.2454,37.2739,138800.0
2006-11-27 10:00:00,52.25,52.31,51.86,52.0,122400.0,37.3168,37.3596,37.0382,37.1382,122400.0
2006-11-27 10:30:00,52.02,52.35,52.02,52.31,98600.0,37.1525,37.3882,37.1525,37.3596,98600.0
2006-11-27 11:00:00,52.3,52.44,52.21,52.29,90400.0,37.3525,37.4525,37.2882,37.3453,90400.0
2006-11-27 11:30:00,52.28,52.33,51.94,51.99,134000.0,37.3382,37.3739,37.0954,37.1311,134000.0
2006-11-27 12:00:00,51.99,52.04,51.92,51.98,70000.0,37.1311,37.1668,37.0811,37.1239,70000.0
2006-11-27 12:30:00,51.98,52.12,51.74,51.78,49000.0,37.1239,37.2239,36.9525,36.9811,49000.0
2006-11-27 13:00:00,51.8,51.8,51.62,51.79,66600.0,36.9954,36.9954,36.8668,36.9882,66600.0
2006-11-27 13:30:00,51.8,51.82,51.42,51.47,43800.0,36.9954,37.0097,36.724,36.7597,43800.0
2006-11-27 14:00:00,51.49,51.68,51.46,51.66,53800.0,36.774,36.9097,36.7526,36.8954,53800.0
2006-11-27 14:30:00,51.65,51.7,51.15,51.18,57400.0,36.8883,36.924,36.5312,36.5526,57400.0
2006-11-27 15:00:00,51.16,51.31,51.15,51.27,56400.0,36.5383,36.6454,36.5312,36.6169,56400.0
2006-11-27 15:30:00,51.28,51.35,51.24,51.31,60400.0,36.624,36.674,36.5954,36.6454,60400.0
2006-11-28 09:30:00,51.2,51.2,50.56,50.65,121800.0,36.5669,36.5669,36.1098,36.1741,121800.0
2006-11-28 10:00:00,50.62,50.87,50.4,50.83,125800.0,36.1526,36.3312,35.9955,36.3026,125800.0
2006-11-28 10:30:00,50.82,51.42,50.8,51.16,68800.0,36.2955,36.724,36.2812,36.5383,68800.0
2006-11-28 11:00:00,51.19,51.27,50.93,51.11,68000.0,36.5597,36.6169,36.374,36.5026,68000.0
2006-11-28 11:30:00,51.13,51.19,50.97,51.02,53000.0,36.5169,36.5597,36.4026,36.4383,53000.0
2006-11-28 12:00:00,51.0,51.04,50.71,50.72,38200.0,36.424,36.4526,36.2169,36.2241,38200.0
2006-11-28 12:30:00,50.69,50.76,50.52,50.52,71600.0,36.2026,36.2526,36.0812,36.0812,71600.0
2006-11-28 13:00:00,50.54,51.06,50.54,50.89,48400.0,36.0955,36.4669,36.0955,36.3455,48400.0
2006-11-28 13:30:00,50.94,51.05,50.79,50.91,48400.0,36.3812,36.4597,36.274,36.3597,48400.0
2006-11-28 14:00:00,50.91,50.99,50.69,50.94,41400.0,36.3597,36.4169,36.2026,36.3812,41400.0
2006-11-28 14:30:00,50.95,51.04,50.81,50.96,55400.0,36.3883,36.4526,36.2883,36.3955,55400.0
2006-11-28 15:00:00,50.96,51.25,50.93,51.2,68400.0,36.3955,36.6026,36.374,36.5669,68400.0
2006-11-28 15:30:00,51.22,51.39,51.15,51.39,98800.0,36.5811,36.7026,36.5312,36.7026,98800.0
2006-11-29 09:30:00,51.55,52.37,51.55,52.3,61200.0,36.8168,37.4025,36.8168,37.3525,61200.0
2006-11-29 10:00:00,52.29,52.54,52.04,52.49,83000.0,37.3453,37.5239,37.1668,37.4882,83000.0
2006-11-29 10:30:00,52.5,52.57,52.15,52.25,63800.0,37.4953,37.5453,37.2454,37.3168,63800.0
2006-11-29 11:00:00,52.35,52.99,52.33,52.98,119000.0,37.3882,37.8453,37.3739,37.8381,119000.0
2006-11-29 11:30:00,52.98,53.25,52.86,53.17,139600.0,37.8381,38.031,37.7524,37.9738,139600.0
2006-11-29 12:00:00,53.19,53.24,53.05,53.11,55400.0,37.9881,38.0238,37.8881,37.931,55400.0
2006-11-29 12:30:00,53.13,53.19,52.99,53.13,37600.0,37.9453,37.9881,37.8453,37.9453,37600.0
2006-11-29 13:00:00,53.13,53.13,52.93,53.04,31600.0,37.9453,37.9453,37.8024,37.881,31600.0
2006-11-29 13:30:00,53.06,53.08,52.81,52.9,25400.0,37.8953,37.9096,37.7167,37.781,25400.0
2006-11-29 14:00:00,52.96,52.96,52.71,52.8,44200.0,37.8239,37.8239,37.6453,37.7096,44200.0
2006-11-29 14:30:00,52.76,53.13,52.76,53.13,54600.0,37.681,37.9453,37.681,37.9453,54600.0
2006-11-29 15:00:00,53.13,53.33,53.02,53.12,126600.0,37.9453,38.0881,37.8667,37.9381,126600.0
2006-11-29 15:30:00,53.12,53.36,53.02,53.09,192800.0,37.9381,38.1095,37.8667,37.9167,192800.0
2006-11-30 09:30:00,52.9,53.68,52.84,53.67,94200.0,37.781,38.3381,37.7381,38.3309,94200.0
2006-11-30 10:00:00,53.68,53.68,53.11,53.41,109000.0,38.3381,38.3381,37.931,38.1452,109000.0
2006-11-30 10:30:00,53.42,53.54,53.27,53.27,40000.0,38.1524,38.2381,38.0453,38.0453,40000.0
2006-11-30 11:00:00,53.29,53.43,53.17,53.41,105200.0,38.0595,38.1595,37.9738,38.1452,105200.0
2006-11-30 11:30:00,53.4,53.43,53.09,53.16,82200.0,38.1381,38.1595,37.9167,37.9667,82200.0
2006-11-30 12:00:00,53.21,53.5,53.19,53.5,51800.0,38.0024,38.2095,37.9881,38.2095,51800.0
2006-11-30 12:30:00,53.5,53.65,53.37,53.54,81000.0,38.2095,38.3166,38.1167,38.2381,81000.0
2006-11-30 13:00:00,53.55,53.63,53.41,53.55,56600.0,38.2452,38.3024,38.1452,38.2452,56600.0
2006-11-30 13:30:00,53.61,53.85,53.54,53.67,68000.0,38.2881,38.4595,38.2381,38.3309,68000.0
2006-11-30 14:00:00,53.6,53.73,53.48,53.65,59000.0,38.2809,38.3738,38.1952,38.3166,59000.0
2006-11-30 14:30:00,53.63,53.84,53.57,53.7,152200.0,38.3024,38.4523,38.2595,38.3524,152200.0
2006-11-30 15:00:00,53.7,53.87,53.43,53.51,134600.0,38.3524,38.4738,38.1595,38.2167,134600.0
2006-11-30 15:30:00,53.5,53.62,53.33,53.38,102000.0,38.2095,38.2952,38.0881,38.1238,102000.0
2006-12-01 09:30:00,53.52,53.56,53.07,53.52,84800.0,38.2238,38.2524,37.9024,38.2238,84800.0
2006-12-01 10:00:00,53.51,53.58,53.1,53.51,138600.0,38.2167,38.2667,37.9238,38.2167,138600.0
2006-12-01 10:30:00,53.47,53.47,52.88,53.16,87600.0,38.1881,38.1881,37.7667,37.9667,87600.0
2006-12-01 11:00:00,53.16,53.34,53.09,53.18,35600.0,37.9667,38.0952,37.9167,37.981,35600.0
2006-12-01 11:30:00,53.17,53.93,53.13,53.9,122600.0,37.9738,38.5166,37.9453,38.4952,122600.0
2006-12-01 12:00:00,53.88,54.05,53.82,53.99,126000.0,38.4809,38.6023,38.4381,38.5595,126000.0
2006-12-01 12:30:00,53.99,54.07,53.86,53.9,94200.0,38.5595,38.6166,38.4666,38.4952,94200.0
2006-12-01 13:00:00,53.88,53.89,53.7,53.79,130800.0,38.4809,38.4881,38.3524,38.4166,130800.0
2006-12-01 13:30:00,53.8,53.88,53.31,53.51,95200.0,38.4238,38.4809,38.0738,38.2167,95200.0
2006-12-01 14:00:00,53.49,53.59,53.18,53.24,114800.0,38.2024,38.2738,37.981,38.0238,114800.0
2006-12-01 14:30:00,53.22,53.32,52.95,53.13,81600.0,38.0095,38.081,37.8167,37.9453,81600.0
2006-12-01 15:00:00,53.13,53.72,53.13,53.6,83800.0,37.9453,38.3666,37.9453,38.2809,83800.0
2006-12-01 15:30:00,53.6,54.0,53.58,53.76,118400.0,38.2809,38.5666,38.2667,38.3952,118400.0
2006-12-04 09:30:00,53.68,54.33,53.68,54.31,151400.0,38.3381,38.8023,38.3381,38.788,151400.0
2006-12-04 10:00:00,54.33,54.69,54.29,54.56,148000.0,38.8023,39.0594,38.7737,38.9666,148000.0
2006-12-04 10:30:00,54.55,54.65,54.38,54.44,88600.0,38.9594,39.0308,38.838,38.8809,88600.0
2006-12-04 11:00:00,54.5,54.82,54.48,54.8,130200.0,38.9237,39.1523,38.9094,39.138,130200.0
2006-12-04 11:30:00,54.8,54.99,54.56,54.99,92200.0,39.138,39.2737,38.9666,39.2737,92200.0
2006-12-04 12:00:00,54.99,55.15,54.87,55.12,90400.0,39.2737,39.3879,39.188,39.3665,90400.0
2006-12-04 12:30:00,55.08,55.49,55.06,55.44,137800.0,39.3379,39.6308,39.3237,39.5951,137800.0
2006-12-04 13:00:00,55.42,55.49,55.03,55.35,118400.0,39.5808,39.6308,39.3022,39.5308,118400.0
2006-12-04 13:30:00,55.31,55.74,55.24,55.48,122800.0,39.5022,39.8093,39.4522,39.6236,122800.0
2006-12-04 14:00:00,55.49,55.54,55.16,55.18,122400.0,39.6308,39.6665,39.3951,39.4094,122400.0
2006-12-04 14:30:00,55.21,55.38,55.11,55.36,79400.0,39.4308,39.5522,39.3594,39.5379,79400.0
2006-12-04 15:00:00,55.36,55.47,55.21,55.33,96800.0,39.5379,39.6165,39.4308,39.5165,96800.0
2006-12-04 15:30:00,55.32,55.43,55.17,55.26,157600.0,39.5094,39.5879,39.4022,39.4665,157600.0
2006-12-05 09:30:00,55.26,55.26,54.15,54.48,147400.0,39.4665,39.4665,38.6737,38.9094,147400.0
2006-12-05 10:00:00,54.54,54.74,54.43,54.55,78000.0,38.9523,39.0951,38.8737,38.9594,78000.0
2006-12-05 10:30:00,54.55,55.0,54.54,54.97,59400.0,38.9594,39.2808,38.9523,39.2594,59400.0
2006-12-05 11:00:00,54.97,54.97,54.68,54.78,123800.0,39.2594,39.2594,39.0523,39.1237,123800.0
2006-12-05 11:30:00,54.79,54.82,54.57,54.59,38600.0,39.1308,39.1523,38.9737,38.988,38600.0
2006-12-05 12:00:00,54.58,54.73,54.53,54.7,27400.0,38.9808,39.088,38.9451,39.0666,27400.0
2006-12-05 12:30:00,54.72,54.85,54.6,54.82,38000.0,39.0808,39.1737,38.9951,39.1523,38000.0
2006-12-05 13:00:00,54.87,54.99,54.72,54.98,54000.0,39.188,39.2737,39.0808,39.2665,54000.0
2006-12-05 13:30:00,54.98,55.24,54.94,55.23,42400.0,39.2665,39.4522,39.238,39.4451,42400.0
2006-12-05 14:00:00,55.24,55.44,55.2,55.38,55200.0,39.4522,39.5951,39.4237,39.5522,55200.0
2006-12-05 14:30:00,55.38,55.62,55.26,55.35,70000.0,39.5522,39.7236,39.4665,39.5308,70000.0
2006-12-05 15:00:00,55.33,55.38,54.88,55.01,88600.0,39.5165,39.5522,39.1951,39.288,88600.0
2006-12-05 15:30:00,55.01,55.13,54.98,55.05,71800.0,39.288,39.3737,39.2665,39.3165,71800.0
2006-12-06 09:30:00,54.74,54.83,54.47,54.77,54200.0,39.0951,39.1594,38.9023,39.1165,54200.0
2006-12-06 10:00:00,54.76,55.96,54.7,55.65,81800.0,39.1094,39.9664,39.0666,39.745,81800.0
2006-12-06 10:30:00,55.69,55.85,55.59,55.79,60000.0,39.7736,39.8879,39.7022,39.845,60000.0
2006-12-06 11:00:00,55.79,56.01,55.78,55.83,49200.0,39.845,40.0022,39.8379,39.8736,49200.0
2006-12-06 11:30:00,55.87,55.87,55.64,55.73,24000.0,39.9022,39.9022,39.7379,39.8022,24000.0
2006-12-06 12:00:00,55.76,55.76,55.35,55.62,33200.0,39.8236,39.8236,39.5308,39.7236,33200.0
2006-12-06 12:30:00,55.58,55.79,55.38,55.63,24600.0,39.695,39.845,39.5522,39.7308,24600.0
2006-12-06 13:00:00,55.65,55.8,55.44,55.44,37200.0,39.745,39.8522,39.5951,39.5951,37200.0
2006-12-06 13:30:00,55.44,55.6,55.37,55.46,28800.0,39.5951,39.7093,39.5451,39.6093,28800.0
2006-12-06 14:00:00,55.43,55.55,55.4,55.49,22200.0,39.5879,39.6736,39.5665,39.6308,22200.0
2006-12-06 14:30:00,55.47,55.48,55.35,55.45,18000.0,39.6165,39.6236,39.5308,39.6022,18000.0
2006-12-06 15:00:00,55.41,55.44,55.19,55.22,39600.0,39.5736,39.5951,39.4165,39.4379,39600.0
2006-12-06 15:30:00,55.21,55.29,55.12,55.25,77000.0,39.4308,39.4879,39.3665,39.4594,77000.0
2006-12-07 09:30:00,55.16,56.33,55.03,56.27,94000.0,39.3951,40.2307,39.3022,40.1878,94000.0
2006-12-07 10:00:00,56.21,56.34,55.63,55.74,90200.0,40.145,40.2378,39.7308,39.8093,90200.0
2006-12-07 10:30:00,55.73,55.76,55.29,55.49,67800.0,39.8022,39.8236,39.4879,39.6308,67800.0
2006-12-07 11:00:00,55.49,55.9,55.48,55.75,28400.0,39.6308,39.9236,39.6236,39.8165,28400.0
2006-12-07 11:30:00,55.79,56.17,55.79,56.11,76000.0,39.845,40.1164,39.845,40.0736,76000.0
2006-12-07 12:00:00,56.13,56.58,56.12,56.53,64800.0,40.0879,40.4092,40.0807,40.3735,64800.0
2006-12-07 12:30:00,56.52,56.6,56.38,56.45,86200.0,40.3664,40.4235,40.2664,40.3164,86200.0
2006-12-07 13:00:00,56.46,56.6,56.33,56.6,77200.0,40.3235,40.4235,40.2307,40.4235,77200.0
2006-12-07 13:30:00,56.6,56.75,56.41,56.48,68000.0,40.4235,40.5307,40.2878,40.3378,68000.0
2006-12-07 14:00:00,56.48,56.54,56.23,56.51,122200.0,40.3378,40.3807,40.1593,40.3592,122200.0
2006-12-07 14:30:00,56.54,56.65,56.4,56.44,105800.0,40.3807,40.4592,40.2807,40.3093,105800.0
2006-12-07 15:00:00,56.44,56.55,56.35,56.5,99200.0,40.3093,40.3878,40.245,40.3521,99200.0
2006-12-07 15:30:00,56.52,56.65,56.4,56.62,173800.0,40.3664,40.4592,40.2807,40.4378,173800.0
2006-12-08 09:30:00,56.5,56.66,55.61,55.73,101800.0,40.3521,40.4664,39.7165,39.8022,101800.0
2006-12-08 10:00:00,55.69,56.11,55.57,55.99,63800.0,39.7736,40.0736,39.6879,39.9879,63800.0
2006-12-08 10:30:00,56.0,56.04,55.7,55.84,91800.0,39.995,40.0236,39.7807,39.8807,91800.0
2006-12-08 11:00:00,55.88,56.02,55.57,55.57,64200.0,39.9093,40.0093,39.6879,39.6879,64200.0
2006-12-08 11:30:00,55.63,55.75,55.5,55.62,39800.0,39.7308,39.8165,39.6379,39.7236,39800.0
2006-12-08 12:00:00,55.63,55.95,55.63,55.8,121200.0,39.7308,39.9593,39.7308,39.8522,121200.0
2006-12-08 12:30:00,55.77,55.8,55.6,55.74,69400.0,39.8307,39.8522,39.7093,39.8093,69400.0
2006-12-08 13:00:00,55.74,55.74,55.49,55.52,18200.0,39.8093,39.8093,39.6308,39.6522,18200.0
2006-12-08 13:30:00,55.52,55.66,55.5,55.63,18000.0,39.6522,39.7522,39.6379,39.7308,18000.0
2006-12-08 14:00:00,55.6,55.98,55.54,55.9,23000.0,39.7093,39.9807,39.6665,39.9236,23000.0
2006-12-08 14:30:00,55.95,55.95,55.82,55.88,25000.0,39.9593,39.9593,39.8665,39.9093,25000.0
2006-12-08 15:00:00,55.9,55.99,55.87,55.99,38000.0,39.9236,39.9879,39.9022,39.9879,38000.0
2006-12-08 15:30:00,55.99,56.06,55.88,55.95,62800.0,39.9879,40.0379,39.9093,39.9593,62800.0
2006-12-11 09:30:00,55.8,56.35,55.55,55.96,109400.0,39.8522,40.245,39.6736,39.9664,109400.0
2006-12-11 10:00:00,55.96,56.11,55.87,56.07,75400.0,39.9664,40.0736,39.9022,40.045,75400.0
2006-12-11 10:30:00,56.11,56.11,55.92,56.02,32400.0,40.0736,40.0736,39.9379,40.0093,32400.0
2006-12-11 11:00:00,55.99,56.06,55.91,56.0,49200.0,39.9879,40.0379,39.9307,39.995,49200.0
2006-12-11 11:30:00,55.99,56.03,55.88,55.93,33400.0,39.9879,40.0164,39.9093,39.945,33400.0
2006-12-11 12:00:00,55.93,56.04,55.93,56.02,39600.0,39.945,40.0236,39.945,40.0093,39600.0
2006-12-11 12:30:00,56.0,56.02,55.92,55.92,25400.0,39.995,40.0093,39.9379,39.9379,25400.0
2006-12-11 13:00:00,55.9,55.98,55.84,55.9,20600.0,39.9236,39.9807,39.8807,39.9236,20600.0
2006-12-11 13:30:00,55.92,56.0,55.8,55.8,20000.0,39.9379,39.995,39.8522,39.8522,20000.0
2006-12-11 14:00:00,55.77,55.9,55.75,55.82,25200.0,39.8307,39.9236,39.8165,39.8665,25200.0
2006-12-11 14:30:00,55.81,55.85,55.72,55.77,12800.0,39.8593,39.8879,39.795,39.8307,12800.0
2006-12-11 15:00:00,55.76,55.88,55.65,55.67,32200.0,39.8236,39.9093,39.745,39.7593,32200.0
2006-12-11 15:30:00,55.7,55.72,55.52,55.6,70800.0,39.7807,39.795,39.6522,39.7093,70800.0
2006-12-12 09:30:00,54.23,54.37,53.35,53.6,250200.0,38.7309,38.8309,38.1024,38.2809,250200.0
2006-12-12 10:00:00,53.53,53.75,53.38,53.73,131000.0,38.2309,38.3881,38.1238,38.3738,131000.0
2006-12-12 10:30:00,53.71,53.85,53.43,53.48,82400.0,38.3595,38.4595,38.1595,38.1952,82400.0
2006-12-12 11:00:00,53.48,53.68,53.46,53.56,41200.0,38.1952,38.3381,38.1809,38.2524,41200.0
2006-12-12 11:30:00,53.55,53.58,53.2,53.28,61800.0,38.2452,38.2667,37.9953,38.0524,61800.0
2006-12-12 12:00:00,53.27,53.32,53.08,53.1,44200.0,38.0453,38.081,37.9096,37.9238,44200.0
2006-12-12 12:30:00,53.13,53.6,52.85,52.92,117200.0,37.9453,38.2809,37.7453,37.7953,117200.0
2006-12-12 13:00:00,52.96,53.05,52.75,52.82,46000.0,37.8239,37.8881,37.6739,37.7239,46000.0
2006-12-12 13:30:00,52.85,52.95,52.75,52.91,47600.0,37.7453,37.8167,37.6739,37.7881,47600.0
2006-12-12 14:00:00,52.9,52.99,52.65,52.72,206000.0,37.781,37.8453,37.6024,37.6524,206000.0
2006-12-12 14:30:00,52.72,53.05,52.59,52.93,233800.0,37.6524,37.8881,37.5596,37.8024,233800.0
2006-12-12 15:00:00,52.93,53.11,52.77,52.96,127200.0,37.8024,37.931,37.6882,37.8239,127200.0
2006-12-12 15:30:00,52.96,53.28,52.91,52.91,174200.0,37.8239,38.0524,37.7881,37.7881,174200.0
2006-12-13 09:30:00,53.05,54.09,53.02,54.0,158200.0,37.8881,38.6309,37.8667,38.5666,158200.0
2006-12-13 10:00:00,53.95,54.37,53.95,54.26,181200.0,38.5309,38.8309,38.5309,38.7523,181200.0
2006-12-13 10:30:00,54.26,54.43,53.92,54.42,152000.0,38.7523,38.8737,38.5095,38.8666,152000.0
2006-12-13 11:00:00,54.4,54.45,54.21,54.35,59800.0,38.8523,38.888,38.7166,38.8166,59800.0
2006-12-13 11:30:00,54.34,54.62,54.24,54.43,70600.0,38.8094,39.0094,38.738,38.8737,70600.0
2006-12-13 12:00:00,54.38,54.57,54.36,54.49,51200.0,38.838,38.9737,38.8237,38.9166,51200.0
2006-12-13 12:30:00,54.46,54.46,54.31,54.31,38800.0,38.8951,38.8951,38.788,38.788,38800.0
2006-12-13 13:00:00,54.31,54.4,54.23,54.29,32800.0,38.788,38.8523,38.7309,38.7737,32800.0
2006-12-13 13:30:00,54.3,54.37,53.94,53.99,46200.0,38.7809,38.8309,38.5238,38.5595,46200.0
2006-12-13 14:00:00,54.04,54.17,53.93,53.96,37400.0,38.5952,38.688,38.5166,38.538,37400.0
2006-12-13 14:30:00,53.93,53.95,53.83,53.95,43400.0,38.5166,38.5309,38.4452,38.5309,43400.0
2006-12-13 15:00:00,53.99,54.33,53.85,54.29,119800.0,38.5595,38.8023,38.4595,38.7737,119800.0
2006-12-13 15:30:00,54.35,54.47,54.26,54.27,107200.0,38.8166,38.9023,38.7523,38.7594,107200.0
2006-12-14 09:30:00,54.63,54.82,54.35,54.66,99000.0,39.0166,39.1523,38.8166,39.038,99000.0
2006-12-14 10:00:00,54.59,55.0,54.59,54.69,84600.0,38.988,39.2808,38.988,39.0594,84600.0
2006-12-14 10:30:00,54.73,54.73,54.4,54.45,62600.0,39.088,39.088,38.8523,38.888,62600.0
2006-12-14 11:00:00,54.44,54.46,54.33,54.33,48800.0,38.8809,38.8951,38.8023,38.8023,48800.0
2006-12-14 11:30:00,54.34,54.47,54.33,54.4,56400.0,38.8094,38.9023,38.8023,38.8523,56400.0
2006-12-14 12:00:00,54.41,54.44,54.35,54.39,36800.0,38.8594,38.8809,38.8166,38.8452,36800.0
2006-12-14 12:30:00,54.38,54.39,54.03,54.16,82200.0,38.838,38.8452,38.588,38.6809,82200.0
2006-12-14 13:00:00,54.16,54.19,53.92,54.02,22600.0,38.6809,38.7023,38.5095,38.5809,22600.0
2006-12-14 13:30:00,54.05,54.18,53.98,54.18,35800.0,38.6023,38.6952,38.5523,38.6952,35800.0
2006-12-14 14:00:00,54.2,54.32,54.08,54.12,50400.0,38.7095,38.7952,38.6238,38.6523,50400.0
2006-12-14 14:30:00,54.12,54.44,54.1,54.44,64000.0,38.6523,38.8809,38.638,38.8809,64000.0
2006-12-14 15:00:00,54.44,54.61,54.4,54.53,69600.0,38.8809,39.0023,38.8523,38.9451,69600.0
2006-12-14 15:30:00,54.52,54.53,54.25,54.35,83000.0,38.938,38.9451,38.7452,38.8166,83000.0
2006-12-15 09:30:00,54.35,54.57,53.97,54.51,91800.0,38.8166,38.9737,38.5452,38.9309,91800.0
2006-12-15 10:00:00,54.51,54.56,54.32,54.56,49600.0,38.9309,38.9666,38.7952,38.9666,49600.0
2006-12-15 10:30:00,54.57,54.82,54.54,54.8,29600.0,38.9737,39.1523,38.9523,39.138,29600.0
2006-12-15 11:00:00,54.83,54.9,54.74,54.9,59800.0,39.1594,39.2094,39.0951,39.2094,59800.0
2006-12-15 11:30:00,54.85,54.9,54.8,54.84,28000.0,39.1737,39.2094,39.138,39.1665,28000.0
2006-12-15 12:00:00,54.85,54.95,54.82,54.93,31600.0,39.1737,39.2451,39.1523,39.2308,31600.0
2006-12-15 12:30:00,54.88,54.93,54.79,54.8,25000.0,39.1951,39.2308,39.1308,39.138,25000.0
2006-12-15 13:00:00,54.81,54.81,54.6,54.63,37000.0,39.1451,39.1451,38.9951,39.0166,37000.0
2006-12-15 13:30:00,54.62,54.93,54.51,54.89,67200.0,39.0094,39.2308,38.9309,39.2023,67200.0
2006-12-15 14:00:00,54.93,54.95,54.63,54.71,47600.0,39.2308,39.2451,39.0166,39.0737,47600.0
2006-12-15 14:30:00,54.7,54.7,54.56,54.63,23000.0,39.0666,39.0666,38.9666,39.0166,23000.0
2006-12-15 15:00:00,54.63,54.82,54.62,54.74,40800.0,39.0166,39.1523,39.0094,39.0951,40800.0
2006-12-15 15:30:00,54.74,54.98,54.59,54.65,82400.0,39.0951,39.2665,38.988,39.0308,82400.0
2006-12-18 09:30:00,54.98,54.98,54.13,54.21,95400.0,39.2665,39.2665,38.6595,38.7166,95400.0
2006-12-18 10:00:00,54.27,54.27,53.93,54.27,73800.0,38.7594,38.7594,38.5166,38.7594,73800.0
2006-12-18 10:30:00,54.28,54.34,53.88,54.0,104600.0,38.7666,38.8094,38.4809,38.5666,104600.0
2006-12-18 11:00:00,53.96,54.02,53.79,53.85,36800.0,38.538,38.5809,38.4166,38.4595,36800.0
2006-12-18 11:30:00,53.84,53.95,53.74,53.8,46000.0,38.4523,38.5309,38.3809,38.4238,46000.0
2006-12-18 12:00:00,53.76,53.76,53.5,53.71,33000.0,38.3952,38.3952,38.2095,38.3595,33000.0
2006-12-18 12:30:00,53.71,53.77,53.57,53.64,34800.0,38.3595,38.4024,38.2595,38.3095,34800.0
2006-12-18 13:00:00,53.64,53.95,53.63,53.89,40800.0,38.3095,38.5309,38.3024,38.4881,40800.0
2006-12-18 13:30:00,53.92,54.18,53.92,54.16,27800.0,38.5095,38.6952,38.5095,38.6809,27800.0
2006-12-18 14:00:00,54.16,54.34,54.06,54.07,59800.0,38.6809,38.8094,38.6095,38.6166,59800.0
2006-12-18 14:30:00,54.07,54.18,53.97,53.98,57400.0,38.6166,38.6952,38.5452,38.5523,57400.0
2006-12-18 15:00:00,53.97,53.99,53.71,53.75,81800.0,38.5452,38.5595,38.3595,38.3881,81800.0
2006-12-18 15:30:00,53.75,53.8,53.55,53.64,111800.0,38.3881,38.4238,38.2452,38.3095,111800.0
2006-12-19 09:30:00,53.0,53.11,52.35,52.92,194000.0,37.8524,37.931,37.3882,37.7953,194000.0
2006-12-19 10:00:00,52.85,53.43,52.6,53.29,83600.0,37.7453,38.1595,37.5667,38.0595,83600.0
2006-12-19 10:30:00,53.29,53.37,53.14,53.31,44200.0,38.0595,38.1167,37.9524,38.0738,44200.0
2006-12-19 11:00:00,53.31,53.57,53.26,53.32,97600.0,38.0738,38.2595,38.0381,38.081,97600.0
2006-12-19 11:30:00,53.35,53.35,52.97,53.06,60000.0,38.1024,38.1024,37.831,37.8953,60000.0
2006-12-19 12:00:00,53.1,53.2,52.85,53.02,35600.0,37.9238,37.9953,37.7453,37.8667,35600.0
2006-12-19 12:30:00,53.07,53.15,52.92,53.06,37800.0,37.9024,37.9595,37.7953,37.8953,37800.0
2006-12-19 13:00:00,53.07,53.18,53.01,53.1,33400.0,37.9024,37.981,37.8596,37.9238,33400.0
2006-12-19 13:30:00,53.13,53.13,52.98,53.07,70400.0,37.9453,37.9453,37.8381,37.9024,70400.0
2006-12-19 14:00:00,53.07,53.13,52.84,52.84,98000.0,37.9024,37.9453,37.7381,37.7381,98000.0
2006-12-19 14:30:00,52.85,52.92,52.75,52.84,120200.0,37.7453,37.7953,37.6739,37.7381,120200.0
2006-12-19 15:00:00,52.85,53.25,52.81,53.19,129000.0,37.7453,38.031,37.7167,37.9881,129000.0
2006-12-19 15:30:00,53.24,53.27,53.01,53.03,138000.0,38.0238,38.0453,37.8596,37.8738,138000.0
2006-12-20 09:30:00,53.75,53.81,53.02,53.27,80800.0,38.3881,38.4309,37.8667,38.0453,80800.0
2006-12-20 10:00:00,53.27,53.75,53.25,53.54,72200.0,38.0453,38.3881,38.031,38.2381,72200.0
2006-12-20 10:30:00,53.51,53.66,53.38,53.48,124600.0,38.2167,38.3238,38.1238,38.1952,124600.0
2006-12-20 11:00:00,53.51,53.55,53.3,53.43,43600.0,38.2167,38.2452,38.0667,38.1595,43600.0
2006-12-20 11:30:00,53.42,53.52,52.85,52.92,58200.0,38.1524,38.2238,37.7453,37.7953,58200.0
2006-12-20 12:00:00,52.95,53.02,52.73,52.78,52600.0,37.8167,37.8667,37.6596,37.6953,52600.0
2006-12-20 12:30:00,52.77,52.85,52.54,52.73,72400.0,37.6882,37.7453,37.5239,37.6596,72400.0
2006-12-20 13:00:00,52.76,52.76,52.5,52.58,47400.0,37.681,37.681,37.4953,37.5525,47400.0
2006-12-20 13:30:00,52.58,52.58,52.45,52.49,59000.0,37.5525,37.5525,37.4596,37.4882,59000.0
2006-12-20 14:00:00,52.5,52.8,52.49,52.53,68800.0,37.4953,37.7096,37.4882,37.5167,68800.0
2006-12-20 14:30:00,52.53,52.6,52.27,52.28,55600.0,37.5167,37.5667,37.3311,37.3382,55600.0
2006-12-20 15:00:00,52.28,52.29,52.02,52.1,132000.0,37.3382,37.3453,37.1525,37.2096,132000.0
2006-12-20 15:30:00,52.08,52.16,51.97,52.05,112600.0,37.1954,37.2525,37.1168,37.1739,112600.0
2006-12-21 09:30:00,52.0,52.05,51.6,51.64,85000.0,37.1382,37.1739,36.8525,36.8811,85000.0
2006-12-21 10:00:00,51.63,51.8,51.43,51.63,65600.0,36.874,36.9954,36.7311,36.874,65600.0
2006-12-21 10:30:00,51.63,51.7,51.16,51.21,97600.0,36.874,36.924,36.5383,36.574,97600.0
2006-12-21 11:00:00,51.24,51.32,51.2,51.25,61400.0,36.5954,36.6526,36.5669,36.6026,61400.0
2006-12-21 11:30:00,51.24,51.45,51.23,51.26,56000.0,36.5954,36.7454,36.5883,36.6097,56000.0
2006-12-21 12:00:00,51.26,51.3,50.7,50.83,108200.0,36.6097,36.6383,36.2098,36.3026,108200.0
2006-12-21 12:30:00,50.85,50.98,50.75,50.87,64000.0,36.3169,36.4097,36.2455,36.3312,64000.0
2006-12-21 13:00:00,50.82,51.2,50.75,51.17,114200.0,36.2955,36.5669,36.2455,36.5454,114200.0
2006-12-21 13:30:00,51.14,51.21,50.99,51.01,98200.0,36.524,36.574,36.4169,36.4312,98200.0
2006-12-21 14:00:00,51.01,51.15,50.97,51.06,74200.0,36.4312,36.5312,36.4026,36.4669,74200.0
2006-12-21 14:30:00,51.05,51.11,50.96,51.02,47800.0,36.4597,36.5026,36.3955,36.4383,47800.0
2006-12-21 15:00:00,51.06,51.06,50.9,50.9,68200.0,36.4669,36.4669,36.3526,36.3526,68200.0
2006-12-21 15:30:00,50.89,50.98,50.74,50.8,153000.0,36.3455,36.4097,36.2383,36.2812,153000.0
2006-12-22 09:30:00,50.93,50.95,50.38,50.49,100800.0,36.374,36.3883,35.9812,36.0598,100800.0
2006-12-22 10:00:00,50.47,50.63,50.27,50.62,78600.0,36.0455,36.1598,35.9027,36.1526,78600.0
2006-12-22 10:30:00,50.63,50.67,50.47,50.52,128800.0,36.1598,36.1883,36.0455,36.0812,128800.0
2006-12-22 11:00:00,50.52,50.72,50.52,50.61,51000.0,36.0812,36.2241,36.0812,36.1455,51000.0
2006-12-22 11:30:00,50.62,50.72,50.6,50.65,42000.0,36.1526,36.2241,36.1383,36.1741,42000.0
2006-12-22 12:00:00,50.6,50.68,50.55,50.58,38600.0,36.1383,36.1955,36.1026,36.1241,38600.0
2006-12-22 12:30:00,50.57,50.66,50.51,50.57,71400.0,36.1169,36.1812,36.0741,36.1169,71400.0
2006-12-22 13:00:00,50.55,50.61,50.52,50.59,72200.0,36.1026,36.1455,36.0812,36.1312,72200.0
2006-12-22 13:30:00,50.6,50.65,50.56,50.6,58000.0,36.1383,36.1741,36.1098,36.1383,58000.0
2006-12-22 14:00:00,50.58,50.63,50.49,50.52,52000.0,36.1241,36.1598,36.0598,36.0812,52000.0
2006-12-22 14:30:00,50.49,50.55,50.47,50.48,45400.0,36.0598,36.1026,36.0455,36.0526,45400.0
2006-12-22 15:00:00,50.48,50.63,50.41,50.51,73400.0,36.0526,36.1598,36.0026,36.0741,73400.0
2006-12-22 15:30:00,50.52,50.62,50.45,50.53,113000.0,36.0812,36.1526,36.0312,36.0884,113000.0
2006-12-26 09:30:00,50.61,50.99,50.48,50.56,89400.0,36.1455,36.4169,36.0526,36.1098,89400.0
2006-12-26 10:00:00,50.63,50.73,50.53,50.69,52000.0,36.1598,36.2312,36.0884,36.2026,52000.0
2006-12-26 10:30:00,50.69,50.69,50.25,50.27,46800.0,36.2026,36.2026,35.8884,35.9027,46800.0
2006-12-26 11:00:00,50.27,50.6,50.19,50.42,53400.0,35.9027,36.1383,35.8455,36.0098,53400.0
2006-12-26 11:30:00,50.41,50.44,50.28,50.34,107000.0,36.0026,36.0241,35.9098,35.9527,107000.0
2006-12-26 12:00:00,50.34,50.42,50.33,50.39,30600.0,35.9527,36.0098,35.9455,35.9884,30600.0
2006-12-26 12:30:00,50.38,50.4,50.3,50.32,33200.0,35.9812,35.9955,35.9241,35.9384,33200.0
2006-12-26 13:00:00,50.32,50.4,50.31,50.35,46400.0,35.9384,35.9955,35.9312,35.9598,46400.0
2006-12-26 13:30:00,50.35,50.4,50.3,50.3,55000.0,35.9598,35.9955,35.9241,35.9241,55000.0
2006-12-26 14:00:00,50.32,50.35,50.29,50.3,42600.0,35.9384,35.9598,35.9169,35.9241,42600.0
2006-12-26 14:30:00,50.3,50.3,50.08,50.17,50800.0,35.9241,35.9241,35.767,35.8312,50800.0
2006-12-26 15:00:00,50.17,50.21,50.13,50.13,49800.0,35.8312,35.8598,35.8027,35.8027,49800.0
2006-12-26 15:30:00,50.13,50.27,50.09,50.22,90400.0,35.8027,35.9027,35.7741,35.867,90400.0
2006-12-27 09:30:00,50.45,50.85,50.45,50.74,136400.0,36.0312,36.3169,36.0312,36.2383,136400.0
2006-12-27 10:00:00,50.71,50.74,50.54,50.61,66200.0,36.2169,36.2383,36.0955,36.1455,66200.0
2006-12-27 10:30:00,50.61,51.07,50.58,50.92,134800.0,36.1455,36.474,36.1241,36.3669,134800.0
2006-12-27 11:00:00,50.93,51.05,50.86,51.0,118800.0,36.374,36.4597,36.324,36.424,118800.0
2006-12-27 11:30:00,51.0,51.05,50.87,51.02,46400.0,36.424,36.4597,36.3312,36.4383,46400.0
2006-12-27 12:00:00,51.02,51.05,50.9,51.05,42200.0,36.4383,36.4597,36.3526,36.4597,42200.0
2006-12-27 12:30:00,51.05,51.13,50.98,51.1,67800.0,36.4597,36.5169,36.4097,36.4954,67800.0
2006-12-27 13:00:00,51.12,51.13,51.0,51.04,35200.0,36.5097,36.5169,36.424,36.4526,35200.0
2006-12-27 13:30:00,50.99,51.07,50.94,50.98,52600.0,36.4169,36.474,36.3812,36.4097,52600.0
2006-12-27 14:00:00,50.98,51.09,50.95,50.99,59200.0,36.4097,36.4883,36.3883,36.4169,59200.0
2006-12-27 14:30:00,50.99,51.09,50.93,51.02,50000.0,36.4169,36.4883,36.374,36.4383,50000.0
2006-12-27 15:00:00,51.0,51.25,50.96,51.21,106000.0,36.424,36.6026,36.3955,36.574,106000.0
2006-12-27 15:30:00,51.23,51.31,51.08,51.19,102200.0,36.5883,36.6454,36.4812,36.5597,102200.0
2006-12-28 09:30:00,51.13,51.49,51.02,51.35,52800.0,36.5169,36.774,36.4383,36.674,52800.0
2006-12-28 10:00:00,51.45,51.49,51.0,51.0,29000.0,36.7454,36.774,36.424,36.424,29000.0
2006-12-28 10:30:00,51.02,51.18,50.72,50.72,52600.0,36.4383,36.5526,36.2241,36.2241,52600.0
2006-12-28 11:00:00,50.71,50.96,50.71,50.96,38200.0,36.2169,36.3955,36.2169,36.3955,38200.0
2006-12-28 11:30:00,50.96,51.1,50.91,50.98,40200.0,36.3955,36.4954,36.3597,36.4097,40200.0
2006-12-28 12:00:00,50.94,51.04,50.85,50.97,48600.0,36.3812,36.4526,36.3169,36.4026,48600.0
2006-12-28 12:30:00,50.99,51.15,50.98,51.0,20800.0,36.4169,36.5312,36.4097,36.424,20800.0
2006-12-28 13:00:00,50.99,50.99,50.85,50.9,31600.0,36.4169,36.4169,36.3169,36.3526,31600.0
2006-12-28 13:30:00,50.89,51.04,50.88,51.02,16800.0,36.3455,36.4526,36.3383,36.4383,16800.0
2006-12-28 14:00:00,51.04,51.34,51.04,51.09,35200.0,36.4526,36.6669,36.4526,36.4883,35200.0
2006-12-28 14:30:00,51.07,51.35,50.99,51.34,34000.0,36.474,36.674,36.4169,36.6669,34000.0
2006-12-28 15:00:00,51.34,51.7,51.33,51.52,148800.0,36.6669,36.924,36.6597,36.7954,148800.0
2006-12-28 15:30:00,51.52,51.74,51.5,51.66,200200.0,36.7954,36.9525,36.7811,36.8954,200200.0
2006-12-29 09:30:00,51.35,51.45,51.0,51.35,59200.0,36.674,36.7454,36.424,36.674,59200.0
2006-12-29 10:00:00,51.35,51.52,51.31,51.46,51200.0,36.674,36.7954,36.6454,36.7526,51200.0
2006-12-29 10:30:00,51.46,51.51,51.13,51.27,54400.0,36.7526,36.7883,36.5169,36.6169,54400.0
2006-12-29 11:00:00,51.27,51.32,51.1,51.11,20600.0,36.6169,36.6526,36.4954,36.5026,20600.0
2006-12-29 11:30:00,51.11,51.29,51.11,51.28,18800.0,36.5026,36.6311,36.5026,36.624,18800.0
2006-12-29 12:00:00,51.28,51.31,51.18,51.31,29200.0,36.624,36.6454,36.5526,36.6454,29200.0
2006-12-29 12:30:00,51.27,51.31,51.16,51.3,29200.0,36.6169,36.6454,36.5383,36.6383,29200.0
2006-12-29 13:00:00,51.25,51.47,51.24,51.39,45400.0,36.6026,36.7597,36.5954,36.7026,45400.0
2006-12-29 13:30:00,51.4,51.57,51.35,51.41,118800.0,36.7097,36.8311,36.674,36.7168,118800.0
2006-12-29 14:00:00,51.42,51.43,51.21,51.27,54200.0,36.724,36.7311,36.574,36.6169,54200.0
2006-12-29 14:30:00,51.3,51.68,51.27,51.67,54000.0,36.6383,36.9097,36.6169,36.9025,54000.0
2006-12-29 15:00:00,51.68,51.68,51.35,51.35,49600.0,36.9097,36.9097,36.674,36.674,49600.0
2006-12-29 15:30:00,51.36,51.38,51.26,51.27,52800.0,36.6811,36.6954,36.6097,36.6169,52800.0
2007-01-03 09:30:00,51.0,51.0,50.63,50.8,90000.0,36.424,36.424,36.1598,36.2812,90000.0
2007-01-03 10:00:00,50.8,51.28,50.8,51.06,69600.0,36.2812,36.624,36.2812,36.4669,69600.0
2007-01-03 10:30:00,51.07,51.1,50.96,51.06,71400.0,36.474,36.4954,36.3955,36.4669,71400.0
2007-01-03 11:00:00,51.05,51.09,50.9,50.9,86800.0,36.4597,36.4883,36.3526,36.3526,86800.0
2007-01-03 11:30:00,50.87,51.14,50.82,51.05,79400.0,36.3312,36.524,36.2955,36.4597,79400.0
2007-01-03 12:00:00,51.05,51.14,50.91,50.96,89800.0,36.4597,36.524,36.3597,36.3955,89800.0
2007-01-03 12:30:00,50.95,51.01,50.74,50.78,50400.0,36.3883,36.4312,36.2383,36.2669,50400.0
2007-01-03 13:00:00,50.79,50.8,50.62,50.67,43200.0,36.274,36.2812,36.1526,36.1883,43200.0
2007-01-03 13:30:00,50.67,50.82,50.58,50.58,52000.0,36.1883,36.2955,36.1241,36.1241,52000.0
2007-01-03 14:00:00,50.62,50.71,50.3,50.37,88200.0,36.1526,36.2169,35.9241,35.9741,88200.0
2007-01-03 14:30:00,50.36,50.36,49.81,49.81,93600.0,35.9669,35.9669,35.5741,35.5741,93600.0
2007-01-03 15:00:00,49.81,49.98,49.63,49.77,81000.0,35.5741,35.6955,35.4456,35.5456,81000.0
2007-01-03 15:30:00,49.81,50.22,49.81,50.15,85200.0,35.5741,35.867,35.5741,35.817,85200.0
2007-01-04 09:30:00,49.85,50.06,49.68,49.99,67400.0,35.6027,35.7527,35.4813,35.7027,67400.0
2007-01-04 10:00:00,49.99,50.12,49.87,49.97,60200.0,35.7027,35.7955,35.617,35.6884,60200.0
2007-01-04 10:30:00,49.93,50.0,49.6,49.76,54200.0,35.6598,35.7098,35.4242,35.5384,54200.0
2007-01-04 11:00:00,49.75,49.98,49.75,49.82,32400.0,35.5313,35.6955,35.5313,35.5813,32400.0
2007-01-04 11:30:00,49.81,49.92,49.71,49.73,41200.0,35.5741,35.6527,35.5027,35.517,41200.0
2007-01-04 12:00:00,49.72,49.84,49.46,49.5,29400.0,35.5099,35.5956,35.3242,35.3527,29400.0
2007-01-04 12:30:00,49.52,49.6,49.37,49.4,26200.0,35.367,35.4242,35.2599,35.2813,26200.0
2007-01-04 13:00:00,49.4,49.46,49.05,49.13,63800.0,35.2813,35.3242,35.0313,35.0885,63800.0
2007-01-04 13:30:00,49.22,49.34,49.09,49.09,23400.0,35.1528,35.2385,35.0599,35.0599,23400.0
2007-01-04 14:00:00,49.08,49.2,49.01,49.05,59600.0,35.0528,35.1385,35.0028,35.0313,59600.0
2007-01-04 14:30:00,49.05,49.27,48.88,49.24,64800.0,35.0313,35.1885,34.9099,35.167,64800.0
2007-01-04 15:00:00,49.24,49.34,49.23,49.3,54600.0,35.167,35.2385,35.1599,35.2099,54600.0
2007-01-04 15:30:00,49.31,49.62,49.29,49.59,132000.0,35.217,35.4384,35.2027,35.417,132000.0
2007-01-05 09:30:00,49.0,49.75,49.0,49.33,72000.0,34.9956,35.5313,34.9956,35.2313,72000.0
2007-01-05 10:00:00,49.35,49.56,49.29,49.34,37400.0,35.2456,35.3956,35.2027,35.2385,37400.0
2007-01-05 10:30:00,49.32,49.32,48.93,48.97,89000.0,35.2242,35.2242,34.9456,34.9742,89000.0
2007-01-05 11:00:00,48.91,49.04,48.4,48.4,113600.0,34.9314,35.0242,34.5671,34.5671,113600.0
2007-01-05 11:30:00,48.41,48.59,48.26,48.49,107600.0,34.5743,34.7028,34.4671,34.6314,107600.0
2007-01-05 12:00:00,48.47,48.94,48.43,48.8,69200.0,34.6171,34.9528,34.5885,34.8528,69200.0
2007-01-05 12:30:00,48.79,48.96,48.78,48.9,41000.0,34.8457,34.9671,34.8385,34.9242,41000.0
2007-01-05 13:00:00,48.92,49.21,48.88,49.17,85000.0,34.9385,35.1456,34.9099,35.117,85000.0
2007-01-05 13:30:00,49.2,49.29,49.09,49.17,47600.0,35.1385,35.2027,35.0599,35.117,47600.0
2007-01-05 14:00:00,49.15,49.18,48.83,48.91,74600.0,35.1028,35.1242,34.8742,34.9314,74600.0
2007-01-05 14:30:00,48.95,48.99,48.63,48.63,81400.0,34.9599,34.9885,34.7314,34.7314,81400.0
2007-01-05 15:00:00,48.63,48.89,48.63,48.77,436200.0,34.7314,34.9171,34.7314,34.8314,436200.0
2007-01-05 15:30:00,48.77,48.84,48.62,48.65,126400.0,34.8314,34.8814,34.7242,34.7457,126400.0
2007-01-08 09:30:00,48.93,49.12,48.51,48.57,118400.0,34.9456,35.0813,34.6457,34.6885,118400.0
2007-01-08 10:00:00,48.59,48.94,48.19,48.21,103800.0,34.7028,34.9528,34.4171,34.4314,103800.0
2007-01-08 10:30:00,48.24,48.59,48.24,48.5,103400.0,34.4528,34.7028,34.4528,34.6385,103400.0
2007-01-08 11:00:00,48.46,48.87,48.43,48.76,103800.0,34.61,34.9028,34.5885,34.8242,103800.0
2007-01-08 11:30:00,48.8,49.03,48.69,49.02,48000.0,34.8528,35.0171,34.7742,35.0099,48000.0
2007-01-08 12:00:00,49.0,49.03,48.8,48.8,67200.0,34.9956,35.0171,34.8528,34.8528,67200.0
2007-01-08 12:30:00,48.82,49.0,48.76,48.92,44200.0,34.8671,34.9956,34.8242,34.9385,44200.0
2007-01-08 13:00:00,48.95,49.07,48.77,49.07,75200.0,34.9599,35.0456,34.8314,35.0456,75200.0
2007-01-08 13:30:00,49.06,49.38,49.0,49.22,121400.0,35.0385,35.267,34.9956,35.1528,121400.0
2007-01-08 14:00:00,49.24,49.52,49.19,49.49,75000.0,35.167,35.367,35.1313,35.3456,75000.0
2007-01-08 14:30:00,49.55,49.55,49.21,49.24,72200.0,35.3884,35.3884,35.1456,35.167,72200.0
2007-01-08 15:00:00,49.27,49.67,49.24,49.48,93200.0,35.1885,35.4741,35.167,35.3384,93200.0
2007-01-08 15:30:00,49.52,49.58,49.37,49.45,140000.0,35.367,35.4099,35.2599,35.317,140000.0
2007-01-09 09:30:00,49.52,49.52,48.5,48.67,96600.0,35.367,35.367,34.6385,34.7599,96600.0
2007-01-09 10:00:00,48.68,48.95,48.6,48.87,57400.0,34.7671,34.9599,34.71,34.9028,57400.0
2007-01-09 10:30:00,48.87,48.92,48.7,48.72,109200.0,34.9028,34.9385,34.7814,34.7957,109200.0
2007-01-09 11:00:00,48.74,48.88,48.57,48.6,158200.0,34.8099,34.9099,34.6885,34.71,158200.0
2007-01-09 11:30:00,48.59,48.64,48.23,48.31,119600.0,34.7028,34.7385,34.4457,34.5028,119600.0
2007-01-09 12:00:00,48.32,48.59,48.3,48.53,42600.0,34.51,34.7028,34.4957,34.66,42600.0
2007-01-09 12:30:00,48.57,48.66,48.41,48.61,148800.0,34.6885,34.7528,34.5743,34.7171,148800.0
2007-01-09 13:00:00,48.6,48.81,48.48,48.73,111400.0,34.71,34.8599,34.6243,34.8028,111400.0
2007-01-09 13:30:00,48.76,48.96,48.7,48.84,60200.0,34.8242,34.9671,34.7814,34.8814,60200.0
2007-01-09 14:00:00,48.85,49.05,48.82,48.84,43000.0,34.8885,35.0313,34.8671,34.8814,43000.0
2007-01-09 14:30:00,48.83,48.88,48.49,48.81,89400.0,34.8742,34.9099,34.6314,34.8599,89400.0
2007-01-09 15:00:00,48.81,48.94,48.62,48.81,75000.0,34.8599,34.9528,34.7242,34.8599,75000.0
2007-01-09 15:30:00,48.76,48.81,48.65,48.74,157600.0,34.8242,34.8599,34.7457,34.8099,157600.0
2007-01-10 09:30:00,48.7,49.06,48.66,48.78,82400.0,34.7814,35.0385,34.7528,34.8385,82400.0
2007-01-10 10:00:00,48.74,49.05,48.74,48.88,52800.0,34.8099,35.0313,34.8099,34.9099,52800.0
2007-01-10 10:30:00,48.87,49.45,48.83,49.37,56200.0,34.9028,35.317,34.8742,35.2599,56200.0
2007-01-10 11:00:00,49.37,49.37,48.99,49.0,32000.0,35.2599,35.2599,34.9885,34.9956,32000.0
2007-01-10 11:30:00,49.05,49.38,48.98,49.34,39800.0,35.0313,35.267,34.9813,35.2385,39800.0
2007-01-10 12:00:00,49.35,49.59,49.28,49.5,42800.0,35.2456,35.417,35.1956,35.3527,42800.0
2007-01-10 12:30:00,49.46,49.7,49.41,49.63,42800.0,35.3242,35.4956,35.2885,35.4456,42800.0
2007-01-10 13:00:00,49.61,49.85,49.59,49.85,34600.0,35.4313,35.6027,35.417,35.6027,34600.0
2007-01-10 13:30:00,49.88,50.05,49.81,49.99,71200.0,35.6241,35.7455,35.5741,35.7027,71200.0
2007-01-10 14:00:00,50.03,50.26,49.92,49.92,60200.0,35.7313,35.8955,35.6527,35.6527,60200.0
2007-01-10 14:30:00,49.95,50.13,49.77,50.13,34600.0,35.6741,35.8027,35.5456,35.8027,34600.0
2007-01-10 15:00:00,50.13,50.19,49.99,50.17,60200.0,35.8027,35.8455,35.7027,35.8312,60200.0
2007-01-10 15:30:00,50.18,50.23,50.05,50.13,94000.0,35.8384,35.8741,35.7455,35.8027,94000.0
2007-01-11 09:30:00,50.1,51.06,49.31,50.8,127800.0,35.7812,36.4669,35.217,36.2812,127800.0
2007-01-11 10:00:00,50.79,51.39,50.79,51.24,70000.0,36.274,36.7026,36.274,36.5954,70000.0
2007-01-11 10:30:00,51.19,51.45,51.19,51.42,39200.0,36.5597,36.7454,36.5597,36.724,39200.0
2007-01-11 11:00:00,51.45,51.5,50.94,50.99,65200.0,36.7454,36.7811,36.3812,36.4169,65200.0
2007-01-11 11:30:00,50.97,51.13,50.85,51.1,43800.0,36.4026,36.5169,36.3169,36.4954,43800.0
2007-01-11 12:00:00,51.12,51.13,50.95,51.04,33600.0,36.5097,36.5169,36.3883,36.4526,33600.0
2007-01-11 12:30:00,51.04,51.11,51.01,51.1,26200.0,36.4526,36.5026,36.4312,36.4954,26200.0
2007-01-11 13:00:00,51.09,51.12,50.82,50.91,50800.0,36.4883,36.5097,36.2955,36.3597,50800.0
2007-01-11 13:30:00,50.96,50.99,50.81,50.84,24800.0,36.3955,36.4169,36.2883,36.3098,24800.0
2007-01-11 14:00:00,50.8,50.95,50.52,50.95,56600.0,36.2812,36.3883,36.0812,36.3883,56600.0
2007-01-11 14:30:00,50.95,51.4,50.92,51.27,159200.0,36.3883,36.7097,36.3669,36.6169,159200.0
2007-01-11 15:00:00,51.28,51.34,51.15,51.21,81600.0,36.624,36.6669,36.5312,36.574,81600.0
2007-01-11 15:30:00,51.21,51.25,51.05,51.23,137400.0,36.574,36.6026,36.4597,36.5883,137400.0
2007-01-12 09:30:00,51.45,52.12,51.38,52.01,90600.0,36.7454,37.2239,36.6954,37.1454,90600.0
2007-01-12 10:00:00,51.93,52.03,51.73,51.91,42600.0,37.0882,37.1596,36.9454,37.0739,42600.0
2007-01-12 10:30:00,51.88,51.9,51.5,51.67,69000.0,37.0525,37.0668,36.7811,36.9025,69000.0
2007-01-12 11:00:00,51.67,51.74,51.55,51.71,30400.0,36.9025,36.9525,36.8168,36.9311,30400.0
2007-01-12 11:30:00,51.68,51.82,51.63,51.74,31000.0,36.9097,37.0097,36.874,36.9525,31000.0
2007-01-12 12:00:00,51.74,51.97,51.72,51.95,46400.0,36.9525,37.1168,36.9382,37.1025,46400.0
2007-01-12 12:30:00,51.92,52.23,51.87,52.16,31200.0,37.0811,37.3025,37.0454,37.2525,31200.0
2007-01-12 13:00:00,52.15,52.3,52.04,52.13,37000.0,37.2454,37.3525,37.1668,37.2311,37000.0
2007-01-12 13:30:00,52.17,52.23,52.13,52.13,22600.0,37.2596,37.3025,37.2311,37.2311,22600.0
2007-01-12 14:00:00,52.12,52.25,51.99,52.19,61600.0,37.2239,37.3168,37.1311,37.2739,61600.0
2007-01-12 14:30:00,52.22,52.6,52.16,52.23,135800.0,37.2953,37.5667,37.2525,37.3025,135800.0
2007-01-12 15:00:00,52.23,52.33,52.13,52.24,64000.0,37.3025,37.3739,37.2311,37.3096,64000.0
2007-01-12 15:30:00,52.23,52.29,52.16,52.21,99400.0,37.3025,37.3453,37.2525,37.2882,99400.0
2007-01-16 09:30:00,52.7,52.84,52.25,52.46,109800.0,37.6382,37.7381,37.3168,37.4668,109800.0
2007-01-16 10:00:00,52.46,52.5,52.19,52.4,80000.0,37.4668,37.4953,37.2739,37.4239,80000.0
2007-01-16 10:30:00,52.37,52.45,51.96,52.1,84400.0,37.4025,37.4596,37.1097,37.2096,84400.0
2007-01-16 11:00:00,52.09,52.34,52.09,52.27,67000.0,37.2025,37.381,37.2025,37.3311,67000.0
2007-01-16 11:30:00,52.27,52.38,52.16,52.2,38200.0,37.3311,37.4096,37.2525,37.2811,38200.0
2007-01-16 12:00:00,52.16,52.32,52.13,52.16,50800.0,37.2525,37.3668,37.2311,37.2525,50800.0
2007-01-16 12:30:00,52.17,52.24,52.04,52.17,51800.0,37.2596,37.3096,37.1668,37.2596,51800.0
2007-01-16 13:00:00,52.15,52.23,52.1,52.17,23800.0,37.2454,37.3025,37.2096,37.2596,23800.0
2007-01-16 13:30:00,52.17,52.3,52.13,52.26,37000.0,37.2596,37.3525,37.2311,37.3239,37000.0
2007-01-16 14:00:00,52.24,52.47,52.14,52.37,66800.0,37.3096,37.4739,37.2382,37.4025,66800.0
2007-01-16 14:30:00,52.38,52.45,52.27,52.3,44200.0,37.4096,37.4596,37.3311,37.3525,44200.0
2007-01-16 15:00:00,52.32,52.48,52.22,52.25,56400.0,37.3668,37.481,37.2953,37.3168,56400.0
2007-01-16 15:30:00,52.25,52.42,52.18,52.31,74200.0,37.3168,37.4382,37.2668,37.3596,74200.0
2007-01-17 09:30:00,52.3,52.88,52.3,52.75,51000.0,37.3525,37.7667,37.3525,37.6739,51000.0
2007-01-17 10:00:00,52.73,52.88,52.63,52.79,45000.0,37.6596,37.7667,37.5882,37.7024,45000.0
2007-01-17 10:30:00,52.79,52.81,52.63,52.69,41000.0,37.7024,37.7167,37.5882,37.631,41000.0
2007-01-17 11:00:00,52.72,53.15,52.72,53.01,61800.0,37.6524,37.9595,37.6524,37.8596,61800.0
2007-01-17 11:30:00,53.06,53.19,52.99,53.19,35400.0,37.8953,37.9881,37.8453,37.9881,35400.0
2007-01-17 12:00:00,53.24,53.24,53.03,53.15,32800.0,38.0238,38.0238,37.8738,37.9595,32800.0
2007-01-17 12:30:00,53.18,53.31,53.03,53.08,57000.0,37.981,38.0738,37.8738,37.9096,57000.0
2007-01-17 13:00:00,53.08,53.09,52.92,53.07,10800.0,37.9096,37.9167,37.7953,37.9024,10800.0
2007-01-17 13:30:00,53.08,53.1,52.97,53.08,21600.0,37.9096,37.9238,37.831,37.9096,21600.0
2007-01-17 14:00:00,53.06,53.13,52.87,52.98,42400.0,37.8953,37.9453,37.7596,37.8381,42400.0
2007-01-17 14:30:00,52.96,53.04,52.86,52.94,26200.0,37.8239,37.881,37.7524,37.8096,26200.0
2007-01-17 15:00:00,52.96,52.98,52.75,52.92,45400.0,37.8239,37.8381,37.6739,37.7953,45400.0
2007-01-17 15:30:00,52.94,53.0,52.82,52.87,83000.0,37.8096,37.8524,37.7239,37.7596,83000.0
2007-01-18 09:30:00,53.3,53.84,53.22,53.38,96000.0,38.0667,38.4523,38.0095,38.1238,96000.0
2007-01-18 10:00:00,53.38,53.49,52.92,53.38,107600.0,38.1238,38.2024,37.7953,38.1238,107600.0
2007-01-18 10:30:00,53.38,53.38,52.76,52.95,88400.0,38.1238,38.1238,37.681,37.8167,88400.0
2007-01-18 11:00:00,52.98,53.23,52.88,52.94,46200.0,37.8381,38.0167,37.7667,37.8096,46200.0
2007-01-18 11:30:00,52.97,53.08,52.88,52.88,41400.0,37.831,37.9096,37.7667,37.7667,41400.0
2007-01-18 12:00:00,52.9,53.12,52.71,52.76,50800.0,37.781,37.9381,37.6453,37.681,50800.0
2007-01-18 12:30:00,52.76,52.85,52.48,52.48,77200.0,37.681,37.7453,37.481,37.481,77200.0
2007-01-18 13:00:00,52.51,52.55,52.24,52.31,54200.0,37.5025,37.531,37.3096,37.3596,54200.0
2007-01-18 13:30:00,52.29,52.44,52.24,52.26,38600.0,37.3453,37.4525,37.3096,37.3239,38600.0
2007-01-18 14:00:00,52.23,52.24,52.02,52.02,64400.0,37.3025,37.3096,37.1525,37.1525,64400.0
2007-01-18 14:30:00,52.04,52.17,51.94,52.02,60600.0,37.1668,37.2596,37.0954,37.1525,60600.0
2007-01-18 15:00:00,52.03,52.13,51.95,52.07,51200.0,37.1596,37.2311,37.1025,37.1882,51200.0
2007-01-18 15:30:00,52.09,52.2,52.02,52.16,99200.0,37.2025,37.2811,37.1525,37.2525,99200.0
2007-01-19 09:30:00,52.34,52.54,52.13,52.53,58400.0,37.381,37.5239,37.2311,37.5167,58400.0
2007-01-19 10:00:00,52.55,52.73,52.41,52.69,53600.0,37.531,37.6596,37.431,37.631,53600.0
2007-01-19 10:30:00,52.67,52.99,52.59,52.94,86200.0,37.6167,37.8453,37.5596,37.8096,86200.0
2007-01-19 11:00:00,52.9,53.24,52.85,53.09,59000.0,37.781,38.0238,37.7453,37.9167,59000.0
2007-01-19 11:30:00,53.09,53.21,52.99,53.21,40600.0,37.9167,38.0024,37.8453,38.0024,40600.0
2007-01-19 12:00:00,53.19,53.43,53.11,53.13,58200.0,37.9881,38.1595,37.931,37.9453,58200.0
2007-01-19 12:30:00,53.13,53.17,53.04,53.04,36200.0,37.9453,37.9738,37.881,37.881,36200.0
2007-01-19 13:00:00,53.05,53.35,53.05,53.2,35200.0,37.8881,38.1024,37.8881,37.9953,35200.0
2007-01-19 13:30:00,53.23,53.31,53.05,53.3,54400.0,38.0167,38.0738,37.8881,38.0667,54400.0
2007-01-19 14:00:00,53.24,53.45,53.18,53.28,61400.0,38.0238,38.1738,37.981,38.0524,61400.0
2007-01-19 14:30:00,53.29,53.46,53.13,53.46,49000.0,38.0595,38.1809,37.9453,38.1809,49000.0
2007-01-19 15:00:00,53.45,53.62,53.37,53.46,73200.0,38.1738,38.2952,38.1167,38.1809,73200.0
2007-01-19 15:30:00,53.45,53.46,53.11,53.17,96000.0,38.1738,38.1809,37.931,37.9738,96000.0
2007-01-22 09:30:00,53.74,53.9,53.18,53.32,181000.0,38.3809,38.4952,37.981,38.081,181000.0
2007-01-22 10:00:00,53.34,53.35,52.96,53.31,70400.0,38.0952,38.1024,37.8239,38.0738,70400.0
2007-01-22 10:30:00,53.27,53.43,53.01,53.05,70600.0,38.0453,38.1595,37.8596,37.8881,70600.0
2007-01-22 11:00:00,53.04,53.05,52.83,52.95,65600.0,37.881,37.8881,37.731,37.8167,65600.0
2007-01-22 11:30:00,52.95,53.19,52.91,52.94,38200.0,37.8167,37.9881,37.7881,37.8096,38200.0
2007-01-22 12:00:00,52.93,53.09,52.78,52.78,59400.0,37.8024,37.9167,37.6953,37.6953,59400.0
2007-01-22 12:30:00,52.79,52.87,52.55,52.56,25400.0,37.7024,37.7596,37.531,37.5382,25400.0
2007-01-22 13:00:00,52.55,52.97,52.54,52.91,55200.0,37.531,37.831,37.5239,37.7881,55200.0
2007-01-22 13:30:00,52.92,53.05,52.82,53.05,23600.0,37.7953,37.8881,37.7239,37.8881,23600.0
2007-01-22 14:00:00,53.07,53.31,53.07,53.26,33400.0,37.9024,38.0738,37.9024,38.0381,33400.0
2007-01-22 14:30:00,53.26,53.28,53.16,53.18,27800.0,38.0381,38.0524,37.9667,37.981,27800.0
2007-01-22 15:00:00,53.16,53.28,52.84,52.88,46000.0,37.9667,38.0524,37.7381,37.7667,46000.0
2007-01-22 15:30:00,52.86,52.98,52.81,52.86,62400.0,37.7524,37.8381,37.7167,37.7524,62400.0
2007-01-23 09:30:00,52.25,53.6,52.25,53.5,105600.0,37.3168,38.2809,37.3168,38.2095,105600.0
2007-01-23 10:00:00,53.46,53.51,53.2,53.25,67400.0,38.1809,38.2167,37.9953,38.031,67400.0
2007-01-23 10:30:00,53.25,53.41,53.19,53.32,84600.0,38.031,38.1452,37.9881,38.081,84600.0
2007-01-23 11:00:00,53.33,53.63,53.32,53.52,77200.0,38.0881,38.3024,38.081,38.2238,77200.0
2007-01-23 11:30:00,53.53,53.55,53.18,53.3,52800.0,38.2309,38.2452,37.981,38.0667,52800.0
2007-01-23 12:00:00,53.31,53.38,53.21,53.35,33400.0,38.0738,38.1238,38.0024,38.1024,33400.0
2007-01-23 12:30:00,53.38,53.58,53.38,53.54,40600.0,38.1238,38.2667,38.1238,38.2381,40600.0
2007-01-23 13:00:00,53.54,53.62,53.42,53.48,59800.0,38.2381,38.2952,38.1524,38.1952,59800.0
2007-01-23 13:30:00,53.46,53.48,53.23,53.41,81400.0,38.1809,38.1952,38.0167,38.1452,81400.0
2007-01-23 14:00:00,53.44,53.77,53.44,53.66,51000.0,38.1667,38.4024,38.1667,38.3238,51000.0
2007-01-23 14:30:00,53.7,53.84,53.53,53.8,36200.0,38.3524,38.4523,38.2309,38.4238,36200.0
2007-01-23 15:00:00,53.79,54.08,53.76,54.06,71800.0,38.4166,38.6238,38.3952,38.6095,71800.0
2007-01-23 15:30:00,54.05,54.06,53.85,54.02,162000.0,38.6023,38.6095,38.4595,38.5809,162000.0
2007-01-24 09:30:00,53.65,54.2,53.52,53.89,167200.0,38.3166,38.7095,38.2238,38.4881,167200.0
2007-01-24 10:00:00,53.9,53.9,53.52,53.72,89800.0,38.4952,38.4952,38.2238,38.3666,89800.0
2007-01-24 10:30:00,53.77,53.9,53.58,53.8,75400.0,38.4024,38.4952,38.2667,38.4238,75400.0
2007-01-24 11:00:00,53.8,54.06,53.74,53.95,78600.0,38.4238,38.6095,38.3809,38.5309,78600.0
2007-01-24 11:30:00,53.97,54.02,53.85,53.9,90000.0,38.5452,38.5809,38.4595,38.4952,90000.0
2007-01-24 12:00:00,53.88,53.91,53.74,53.76,99600.0,38.4809,38.5023,38.3809,38.3952,99600.0
2007-01-24 12:30:00,53.77,53.95,53.75,53.77,57000.0,38.4024,38.5309,38.3881,38.4024,57000.0
2007-01-24 13:00:00,53.77,53.88,53.72,53.88,52000.0,38.4024,38.4809,38.3666,38.4809,52000.0
2007-01-24 13:30:00,53.88,53.99,53.75,53.85,104400.0,38.4809,38.5595,38.3881,38.4595,104400.0
2007-01-24 14:00:00,53.84,53.95,53.72,53.92,165600.0,38.4523,38.5309,38.3666,38.5095,165600.0
2007-01-24 14:30:00,53.93,54.2,53.93,53.94,58000.0,38.5166,38.7095,38.5166,38.5238,58000.0
2007-01-24 15:00:00,53.93,54.21,53.93,54.2,69000.0,38.5166,38.7166,38.5166,38.7095,69000.0
2007-01-24 15:30:00,54.2,54.2,53.99,54.02,142600.0,38.7095,38.7095,38.5595,38.5809,142600.0
2007-01-25 09:30:00,54.38,54.94,54.25,54.73,179000.0,38.838,39.238,38.7452,39.088,179000.0
2007-01-25 10:00:00,54.74,55.33,54.71,54.87,250600.0,39.0951,39.5165,39.0737,39.188,250600.0
2007-01-25 10:30:00,54.85,55.06,54.6,54.74,108600.0,39.1737,39.3237,38.9951,39.0951,108600.0
2007-01-25 11:00:00,54.74,54.86,54.45,54.54,93800.0,39.0951,39.1808,38.888,38.9523,93800.0
2007-01-25 11:30:00,54.52,54.53,54.25,54.3,78200.0,38.938,38.9451,38.7452,38.7809,78200.0
2007-01-25 12:00:00,54.32,54.42,54.18,54.35,75800.0,38.7952,38.8666,38.6952,38.8166,75800.0
2007-01-25 12:30:00,54.34,54.62,54.32,54.34,59400.0,38.8094,39.0094,38.7952,38.8094,59400.0
2007-01-25 13:00:00,54.39,54.67,54.38,54.52,35600.0,38.8452,39.0451,38.838,38.938,35600.0
2007-01-25 13:30:00,54.52,54.6,54.25,54.25,56000.0,38.938,38.9951,38.7452,38.7452,56000.0
2007-01-25 14:00:00,54.29,54.4,54.24,54.28,68400.0,38.7737,38.8523,38.738,38.7666,68400.0
2007-01-25 14:30:00,54.27,54.31,54.15,54.16,85400.0,38.7594,38.788,38.6737,38.6809,85400.0
2007-01-25 15:00:00,54.16,54.17,53.7,53.87,157200.0,38.6809,38.688,38.3524,38.4738,157200.0
2007-01-25 15:30:00,53.88,54.13,53.66,53.98,151000.0,38.4809,38.6595,38.3238,38.5523,151000.0
2007-01-26 09:30:00,53.5,56.5,53.0,55.22,621000.0,38.2095,40.3521,37.8524,39.4379,621000.0
2007-01-26 10:00:00,55.22,56.4,55.0,56.38,296600.0,39.4379,40.2807,39.2808,40.2664,296600.0
2007-01-26 10:30:00,56.39,56.66,55.5,56.29,275400.0,40.2735,40.4664,39.6379,40.2021,275400.0
2007-01-26 11:00:00,56.27,56.76,56.12,56.35,177200.0,40.1878,40.5378,40.0807,40.245,177200.0
2007-01-26 11:30:00,56.35,56.7,56.35,56.55,145600.0,40.245,40.4949,40.245,40.3878,145600.0
2007-01-26 12:00:00,56.51,56.95,56.35,56.87,129600.0,40.3592,40.6735,40.245,40.6164,129600.0
2007-01-26 12:30:00,56.93,57.2,56.79,57.09,110200.0,40.6592,40.852,40.5592,40.7735,110200.0
2007-01-26 13:00:00,57.1,57.25,56.9,56.92,95600.0,40.7806,40.8878,40.6378,40.6521,95600.0
2007-01-26 13:30:00,56.88,57.05,56.5,56.5,131200.0,40.6235,40.7449,40.3521,40.3521,131200.0
2007-01-26 14:00:00,56.5,56.77,56.23,56.76,166800.0,40.3521,40.5449,40.1593,40.5378,166800.0
2007-01-26 14:30:00,56.72,56.77,56.45,56.58,157800.0,40.5092,40.5449,40.3164,40.4092,157800.0
2007-01-26 15:00:00,56.59,56.7,56.3,56.45,231000.0,40.4164,40.4949,40.2093,40.3164,231000.0
2007-01-26 15:30:00,56.4,56.45,56.13,56.26,281600.0,40.2807,40.3164,40.0879,40.1807,281600.0
2007-01-29 09:30:00,56.58,57.45,56.45,57.43,338000.0,40.4092,41.0306,40.3164,41.0163,338000.0
2007-01-29 10:00:00,57.47,57.75,57.02,57.68,319600.0,41.0449,41.2449,40.7235,41.1949,319600.0
2007-01-29 10:30:00,57.68,57.74,57.13,57.19,252400.0,41.1949,41.2377,40.8021,40.8449,252400.0
2007-01-29 11:00:00,57.19,57.36,57.07,57.32,147600.0,40.8449,40.9663,40.7592,40.9377,147600.0
2007-01-29 11:30:00,57.31,57.31,57.04,57.26,185400.0,40.9306,40.9306,40.7378,40.8949,185400.0
2007-01-29 12:00:00,57.2,57.6,57.11,57.51,134400.0,40.852,41.1377,40.7878,41.0734,134400.0
2007-01-29 12:30:00,57.51,57.73,57.4,57.45,114600.0,41.0734,41.2306,40.9949,41.0306,114600.0
2007-01-29 13:00:00,57.45,57.53,57.26,57.32,103200.0,41.0306,41.0877,40.8949,40.9377,103200.0
2007-01-29 13:30:00,57.33,57.33,57.06,57.19,166400.0,40.9449,40.9449,40.7521,40.8449,166400.0
2007-01-29 14:00:00,57.19,57.21,56.75,56.99,312600.0,40.8449,40.8592,40.5307,40.7021,312600.0
2007-01-29 14:30:00,57.0,57.2,56.65,56.77,296600.0,40.7092,40.852,40.4592,40.5449,296600.0
2007-01-29 15:00:00,56.8,57.05,56.71,56.99,276200.0,40.5664,40.7449,40.5021,40.7021,276200.0
2007-01-29 15:30:00,56.91,56.99,56.74,56.84,192600.0,40.6449,40.7021,40.5235,40.5949,192600.0
2007-01-30 09:30:00,56.84,57.56,56.84,57.49,149800.0,40.5949,41.1092,40.5949,41.0592,149800.0
2007-01-30 10:00:00,57.49,58.0,57.42,57.99,286600.0,41.0592,41.4234,41.0092,41.4163,286600.0
2007-01-30 10:30:00,57.94,58.27,57.94,58.22,241600.0,41.3805,41.6162,41.3805,41.5805,241600.0
2007-01-30 11:00:00,58.17,58.34,58.03,58.03,128800.0,41.5448,41.6662,41.4448,41.4448,128800.0
2007-01-30 11:30:00,58.03,58.2,57.94,57.99,76400.0,41.4448,41.5662,41.3805,41.4163,76400.0
2007-01-30 12:00:00,57.95,58.05,57.79,57.84,49600.0,41.3877,41.4591,41.2734,41.3091,49600.0
2007-01-30 12:30:00,57.8,57.8,57.51,57.62,86400.0,41.2806,41.2806,41.0734,41.152,86400.0
2007-01-30 13:00:00,57.6,57.78,57.5,57.66,158800.0,41.1377,41.2663,41.0663,41.1806,158800.0
2007-01-30 13:30:00,57.66,57.75,57.55,57.7,104000.0,41.1806,41.2449,41.102,41.2091,104000.0
2007-01-30 14:00:00,57.69,58.15,57.62,58.02,205400.0,41.202,41.5305,41.152,41.4377,205400.0
2007-01-30 14:30:00,58.0,58.2,57.95,58.2,142400.0,41.4234,41.5662,41.3877,41.5662,142400.0
2007-01-30 15:00:00,58.2,58.2,57.81,57.85,115200.0,41.5662,41.5662,41.2877,41.3163,115200.0
2007-01-30 15:30:00,57.83,58.13,57.73,57.84,189000.0,41.302,41.5162,41.2306,41.3091,189000.0
2007-01-31 09:30:00,57.88,58.29,57.52,58.19,192800.0,41.3377,41.6305,41.0806,41.5591,192800.0
2007-01-31 10:00:00,58.16,58.43,58.06,58.35,210000.0,41.5377,41.7305,41.4663,41.6734,210000.0
2007-01-31 10:30:00,58.32,58.64,58.16,58.5,264800.0,41.6519,41.8805,41.5377,41.7805,264800.0
2007-01-31 11:00:00,58.45,58.52,57.88,57.94,241400.0,41.7448,41.7948,41.3377,41.3805,241400.0
2007-01-31 11:30:00,57.98,58.12,57.88,57.99,87600.0,41.4091,41.5091,41.3377,41.4163,87600.0
2007-01-31 12:00:00,57.99,58.31,57.91,58.12,92200.0,41.4163,41.6448,41.3591,41.5091,92200.0
2007-01-31 12:30:00,58.13,58.19,57.86,58.04,100000.0,41.5162,41.5591,41.3234,41.452,100000.0
2007-01-31 13:00:00,58.04,58.27,57.98,58.09,79600.0,41.452,41.6162,41.4091,41.4877,79600.0
2007-01-31 13:30:00,58.08,58.24,58.05,58.17,96200.0,41.4805,41.5948,41.4591,41.5448,96200.0
2007-01-31 14:00:00,58.17,58.63,58.06,58.56,110000.0,41.5448,41.8733,41.4663,41.8234,110000.0
2007-01-31 14:30:00,58.53,58.85,58.49,58.65,141800.0,41.8019,42.0305,41.7734,41.8876,141800.0
2007-01-31 15:00:00,58.69,58.86,58.61,58.75,149000.0,41.9162,42.0376,41.8591,41.959,149000.0
2007-01-31 15:30:00,58.74,58.8,58.56,58.57,148600.0,41.9519,41.9948,41.8234,41.8305,148600.0
2007-02-01 09:30:00,58.76,59.0,58.6,58.96,174200.0,41.9662,42.1376,41.8519,42.109,174200.0
2007-02-01 10:00:00,58.98,59.02,58.74,58.99,216000.0,42.1233,42.1519,41.9519,42.1305,216000.0
2007-02-01 10:30:00,58.99,58.99,58.49,58.81,173600.0,42.1305,42.1305,41.7734,42.0019,173600.0
2007-02-01 11:00:00,58.8,58.85,58.52,58.76,138800.0,41.9948,42.0305,41.7948,41.9662,138800.0
2007-02-01 11:30:00,58.81,59.04,58.76,59.0,146600.0,42.0019,42.1662,41.9662,42.1376,146600.0
2007-02-01 12:00:00,58.97,59.49,58.97,59.44,119400.0,42.1162,42.4876,42.1162,42.4518,119400.0
2007-02-01 12:30:00,59.44,59.44,59.24,59.36,51000.0,42.4518,42.4518,42.309,42.3947,51000.0
2007-02-01 13:00:00,59.37,59.63,59.3,59.46,129200.0,42.4019,42.5875,42.3519,42.4661,129200.0
2007-02-01 13:30:00,59.49,59.51,59.38,59.41,79400.0,42.4876,42.5018,42.409,42.4304,79400.0
2007-02-01 14:00:00,59.38,59.5,59.3,59.48,83400.0,42.409,42.4947,42.3519,42.4804,83400.0
2007-02-01 14:30:00,59.48,59.49,59.39,59.47,87600.0,42.4804,42.4876,42.4161,42.4733,87600.0
2007-02-01 15:00:00,59.47,59.52,59.42,59.45,142400.0,42.4733,42.509,42.4376,42.459,142400.0
2007-02-01 15:30:00,59.45,59.74,59.45,59.7,298600.0,42.459,42.6661,42.459,42.6375,298600.0
2007-02-02 09:30:00,58.98,59.21,58.63,58.72,223600.0,42.204,42.3686,41.9535,42.0179,223600.0
2007-02-02 10:00:00,58.74,59.02,58.68,58.71,158600.0,42.0322,42.2326,41.9893,42.0108,158600.0
2007-02-02 10:30:00,58.72,59.13,58.67,58.81,78400.0,42.0179,42.3113,41.9822,42.0823,78400.0
2007-02-02 11:00:00,58.82,58.91,58.68,58.87,95400.0,42.0895,42.1539,41.9893,42.1253,95400.0
2007-02-02 11:30:00,58.82,58.82,58.63,58.73,47600.0,42.0895,42.0895,41.9535,42.0251,47600.0
2007-02-02 12:00:00,58.72,58.84,58.51,58.56,125200.0,42.0179,42.1038,41.8677,41.9034,125200.0
2007-02-02 12:30:00,58.53,58.68,58.51,58.67,22200.0,41.882,41.9893,41.8677,41.9822,22200.0
2007-02-02 13:00:00,58.67,58.98,58.67,58.9,74800.0,41.9822,42.204,41.9822,42.1467,74800.0
2007-02-02 13:30:00,58.9,58.92,58.81,58.88,19800.0,42.1467,42.161,42.0823,42.1324,19800.0
2007-02-02 14:00:00,58.9,58.9,58.76,58.84,31800.0,42.1467,42.1467,42.0466,42.1038,31800.0
2007-02-02 14:30:00,58.83,59.02,58.83,58.99,32000.0,42.0966,42.2326,42.0966,42.2111,32000.0
2007-02-02 15:00:00,58.99,59.01,58.6,58.69,70400.0,42.2111,42.2254,41.9321,41.9965,70400.0
2007-02-02 15:30:00,58.65,58.77,58.57,58.75,135600.0,41.9678,42.0537,41.9106,42.0394,135600.0
2007-02-05 09:30:00,58.9,59.13,58.6,58.67,136200.0,42.1467,42.3113,41.9321,41.9822,136200.0
2007-02-05 10:00:00,58.66,58.75,58.13,58.75,148600.0,41.975,42.0394,41.5957,42.0394,148600.0
2007-02-05 10:30:00,58.75,58.94,58.75,58.78,118400.0,42.0394,42.1754,42.0394,42.0609,118400.0
2007-02-05 11:00:00,58.79,58.85,58.56,58.71,159000.0,42.068,42.111,41.9034,42.0108,159000.0
2007-02-05 11:30:00,58.72,58.83,58.7,58.74,53600.0,42.0179,42.0966,42.0036,42.0322,53600.0
2007-02-05 12:00:00,58.74,58.84,58.68,58.81,57200.0,42.0322,42.1038,41.9893,42.0823,57200.0
2007-02-05 12:30:00,58.8,58.82,58.69,58.75,67800.0,42.0752,42.0895,41.9965,42.0394,67800.0
2007-02-05 13:00:00,58.77,58.83,58.76,58.79,61200.0,42.0537,42.0966,42.0466,42.068,61200.0
2007-02-05 13:30:00,58.77,58.82,58.53,58.55,60600.0,42.0537,42.0895,41.882,41.8963,60600.0
2007-02-05 14:00:00,58.52,58.8,58.48,58.6,128000.0,41.8748,42.0752,41.8462,41.9321,128000.0
2007-02-05 14:30:00,58.6,58.66,58.6,58.63,110000.0,41.9321,41.975,41.9321,41.9535,110000.0
2007-02-05 15:00:00,58.62,58.71,58.58,58.67,64000.0,41.9464,42.0108,41.9178,41.9822,64000.0
2007-02-05 15:30:00,58.67,58.77,58.58,58.69,96000.0,41.9822,42.0537,41.9178,41.9965,96000.0
2007-02-06 09:30:00,58.85,59.13,58.63,58.84,67400.0,42.111,42.3113,41.9535,42.1038,67400.0
2007-02-06 10:00:00,58.88,58.93,58.66,58.76,76400.0,42.1324,42.1682,41.975,42.0466,76400.0
2007-02-06 10:30:00,58.71,58.8,58.59,58.68,89000.0,42.0108,42.0752,41.9249,41.9893,89000.0
2007-02-06 11:00:00,58.66,58.9,58.65,58.88,55800.0,41.975,42.1467,41.9678,42.1324,55800.0
2007-02-06 11:30:00,58.92,59.24,58.9,58.98,59400.0,42.161,42.39,42.1467,42.204,59400.0
2007-02-06 12:00:00,58.94,59.25,58.9,59.21,52600.0,42.1754,42.3972,42.1467,42.3686,52600.0
2007-02-06 12:30:00,59.21,59.23,59.15,59.2,49400.0,42.3686,42.3829,42.3256,42.3614,49400.0
2007-02-06 13:00:00,59.21,59.47,59.21,59.33,46000.0,42.3686,42.5546,42.3686,42.4544,46000.0
2007-02-06 13:30:00,59.32,59.54,59.31,59.52,51800.0,42.4473,42.6047,42.4401,42.5904,51800.0
2007-02-06 14:00:00,59.52,59.54,59.27,59.46,80000.0,42.5904,42.6047,42.4115,42.5474,80000.0
2007-02-06 14:30:00,59.48,59.51,59.33,59.47,48000.0,42.5618,42.5832,42.4544,42.5546,48000.0
2007-02-06 15:00:00,59.47,59.59,59.32,59.46,97400.0,42.5546,42.6405,42.4473,42.5474,97400.0
2007-02-06 15:30:00,59.45,59.54,59.35,59.5,129200.0,42.5403,42.6047,42.4687,42.5761,129200.0
2007-02-07 09:30:00,59.5,59.62,59.1,59.52,53400.0,42.5761,42.6619,42.2898,42.5904,53400.0
2007-02-07 10:00:00,59.55,60.26,59.55,60.11,82000.0,42.6118,43.1199,42.6118,43.0126,82000.0
2007-02-07 10:30:00,60.1,60.11,59.83,59.92,62000.0,43.0054,43.0126,42.8122,42.8766,62000.0
2007-02-07 11:00:00,59.94,60.01,59.27,59.34,66000.0,42.8909,42.941,42.4115,42.4616,66000.0
2007-02-07 11:30:00,59.34,59.52,59.24,59.3,31800.0,42.4616,42.5904,42.39,42.433,31800.0
2007-02-07 12:00:00,59.33,59.42,59.22,59.29,28800.0,42.4544,42.5188,42.3757,42.4258,28800.0
2007-02-07 12:30:00,59.3,59.31,59.02,59.05,41200.0,42.433,42.4401,42.2326,42.2541,41200.0
2007-02-07 13:00:00,59.07,59.29,59.04,59.23,29800.0,42.2684,42.4258,42.2469,42.3829,29800.0
2007-02-07 13:30:00,59.24,59.33,59.07,59.08,32800.0,42.39,42.4544,42.2684,42.2755,32800.0
2007-02-07 14:00:00,59.07,59.12,58.85,59.0,37600.0,42.2684,42.3042,42.111,42.2183,37600.0
2007-02-07 14:30:00,58.99,59.0,58.45,58.45,50200.0,42.2111,42.2183,41.8247,41.8247,50200.0
2007-02-07 15:00:00,58.46,58.72,58.46,58.6,42200.0,41.8319,42.0179,41.8319,41.9321,42200.0
2007-02-07 15:30:00,58.6,58.83,58.58,58.8,64600.0,41.9321,42.0966,41.9178,42.0752,64600.0
2007-02-09 09:30:00,59.05,59.05,58.68,58.8,57800.0,42.2541,42.2541,41.9893,42.0752,57800.0
2007-02-09 10:00:00,58.82,58.92,58.63,58.65,56000.0,42.0895,42.161,41.9535,41.9678,56000.0
2007-02-09 10:30:00,58.65,58.68,58.48,58.68,38000.0,41.9678,41.9893,41.8462,41.9893,38000.0
2007-02-09 11:00:00,58.66,58.69,58.38,58.42,10800.0,41.975,41.9965,41.7746,41.8033,10800.0
2007-02-09 11:30:00,58.44,58.66,58.27,58.27,20800.0,41.8176,41.975,41.6959,41.6959,20800.0
2007-02-09 12:00:00,58.3,58.53,58.3,58.48,20000.0,41.7174,41.882,41.7174,41.8462,20000.0
2007-02-09 12:30:00,58.47,58.47,57.96,57.96,34800.0,41.839,41.839,41.4741,41.4741,34800.0
2007-02-09 13:00:00,57.91,58.18,57.7,58.11,88600.0,41.4383,41.6315,41.2881,41.5814,88600.0
2007-02-09 13:30:00,58.1,58.24,58.05,58.08,136400.0,41.5743,41.6745,41.5385,41.56,136400.0
2007-02-09 14:00:00,58.04,58.1,57.58,57.65,149800.0,41.5313,41.5743,41.2022,41.2523,149800.0
2007-02-09 14:30:00,57.65,57.66,57.43,57.54,40200.0,41.2523,41.2594,41.0949,41.1736,40200.0
2007-02-09 15:00:00,57.55,58.02,57.55,58.0,59800.0,41.1807,41.517,41.1807,41.5027,59800.0
2007-02-09 15:30:00,57.96,58.01,57.83,57.94,113600.0,41.4741,41.5099,41.3811,41.4598,113600.0
2007-02-12 09:30:00,57.93,58.9,57.5,58.78,70600.0,41.4526,42.1467,41.1449,42.0609,70600.0
2007-02-12 10:00:00,58.75,58.75,58.02,58.02,52200.0,42.0394,42.0394,41.517,41.517,52200.0
2007-02-12 10:30:00,58.01,58.2,57.64,57.9,58200.0,41.5099,41.6458,41.2451,41.4312,58200.0
2007-02-12 11:00:00,57.94,58.02,57.7,57.75,37800.0,41.4598,41.517,41.2881,41.3238,37800.0
2007-02-12 11:30:00,57.77,58.24,57.68,58.22,51400.0,41.3381,41.6745,41.2737,41.6601,51400.0
2007-02-12 12:00:00,58.23,58.31,58.14,58.31,41000.0,41.6673,41.7245,41.6029,41.7245,41000.0
2007-02-12 12:30:00,58.31,58.35,58.05,58.05,35000.0,41.7245,41.7532,41.5385,41.5385,35000.0
2007-02-12 13:00:00,58.03,58.06,57.85,58.05,29600.0,41.5242,41.5457,41.3954,41.5385,29600.0
2007-02-12 13:30:00,58.06,58.09,57.75,58.04,29400.0,41.5457,41.5671,41.3238,41.5313,29400.0
2007-02-12 14:00:00,58.01,58.19,57.8,57.81,40400.0,41.5099,41.6387,41.3596,41.3668,40400.0
2007-02-12 14:30:00,57.82,57.92,57.7,57.84,29000.0,41.3739,41.4455,41.2881,41.3882,29000.0
2007-02-12 15:00:00,57.85,58.23,57.77,58.16,34200.0,41.3954,41.6673,41.3381,41.6172,34200.0
2007-02-12 15:30:00,58.12,58.18,57.97,58.15,56600.0,41.5886,41.6315,41.4813,41.6101,56600.0
2007-02-13 09:30:00,58.88,59.45,58.55,59.41,116000.0,42.1324,42.5403,41.8963,42.5117,116000.0
2007-02-13 10:00:00,59.4,59.73,59.13,59.16,106600.0,42.5045,42.7406,42.3113,42.3328,106600.0
2007-02-13 10:30:00,59.16,59.28,58.96,59.13,26000.0,42.3328,42.4186,42.1897,42.3113,26000.0
2007-02-13 11:00:00,59.18,59.35,59.12,59.23,20200.0,42.3471,42.4687,42.3042,42.3829,20200.0
2007-02-13 11:30:00,59.2,59.49,59.19,59.43,27000.0,42.3614,42.5689,42.3542,42.526,27000.0
2007-02-13 12:00:00,59.43,59.45,59.29,59.35,25000.0,42.526,42.5403,42.4258,42.4687,25000.0
2007-02-13 12:30:00,59.35,59.38,59.27,59.3,13000.0,42.4687,42.4902,42.4115,42.433,13000.0
2007-02-13 13:00:00,59.33,59.54,59.31,59.41,32200.0,42.4544,42.6047,42.4401,42.5117,32200.0
2007-02-13 13:30:00,59.41,59.41,59.15,59.34,20600.0,42.5117,42.5117,42.3256,42.4616,20600.0
2007-02-13 14:00:00,59.34,59.44,59.31,59.36,26800.0,42.4616,42.5331,42.4401,42.4759,26800.0
2007-02-13 14:30:00,59.35,59.39,59.24,59.35,39600.0,42.4687,42.4974,42.39,42.4687,39600.0
2007-02-13 15:00:00,59.39,59.39,59.22,59.38,35600.0,42.4974,42.4974,42.3757,42.4902,35600.0
2007-02-13 15:30:00,59.39,59.6,59.35,59.47,73200.0,42.4974,42.6476,42.4687,42.5546,73200.0
2007-02-14 09:30:00,59.7,59.74,58.9,59.08,66400.0,42.7192,42.7478,42.1467,42.2755,66400.0
2007-02-14 10:00:00,59.08,59.95,59.08,59.86,75200.0,42.2755,42.8981,42.2755,42.8337,75200.0
2007-02-14 10:30:00,59.87,60.25,59.68,60.24,96000.0,42.8408,43.1127,42.7049,43.1056,96000.0
2007-02-14 11:00:00,60.22,60.52,60.14,60.25,86600.0,43.0913,43.3059,43.034,43.1127,86600.0
2007-02-14 11:30:00,60.25,60.54,59.98,59.99,105200.0,43.1127,43.3203,42.9195,42.9267,105200.0
2007-02-14 12:00:00,59.99,60.2,59.94,59.97,30400.0,42.9267,43.077,42.8909,42.9124,30400.0
2007-02-14 12:30:00,60.01,60.1,59.95,60.1,18400.0,42.941,43.0054,42.8981,43.0054,18400.0
2007-02-14 13:00:00,60.1,60.25,59.85,59.93,50800.0,43.0054,43.1127,42.8265,42.8838,50800.0
2007-02-14 13:30:00,59.93,59.93,59.74,59.88,41800.0,42.8838,42.8838,42.7478,42.848,41800.0
2007-02-14 14:00:00,59.9,59.91,59.58,59.58,38800.0,42.8623,42.8695,42.6333,42.6333,38800.0
2007-02-14 14:30:00,59.61,59.8,59.6,59.63,27000.0,42.6548,42.7907,42.6476,42.6691,27000.0
2007-02-14 15:00:00,59.63,59.91,59.63,59.91,41200.0,42.6691,42.8695,42.6691,42.8695,41200.0
2007-02-14 15:30:00,59.94,59.96,59.7,59.72,121800.0,42.8909,42.9052,42.7192,42.7335,121800.0
2007-02-15 09:30:00,59.65,60.0,59.52,59.9,118200.0,42.6834,42.9339,42.5904,42.8623,118200.0
2007-02-15 10:00:00,59.96,60.13,59.9,60.01,30400.0,42.9052,43.0269,42.8623,42.941,30400.0
2007-02-15 10:30:00,60.0,60.06,59.57,59.58,24600.0,42.9339,42.9768,42.6262,42.6333,24600.0
2007-02-15 11:00:00,59.58,59.88,59.44,59.88,31400.0,42.6333,42.848,42.5331,42.848,31400.0
2007-02-15 11:30:00,59.91,60.57,59.82,60.55,58800.0,42.8695,43.3417,42.805,43.3274,58800.0
2007-02-15 12:00:00,60.55,60.6,60.17,60.51,56000.0,43.3274,43.3632,43.0555,43.2988,56000.0
2007-02-15 12:30:00,60.48,60.48,60.28,60.3,17000.0,43.2773,43.2773,43.1342,43.1485,17000.0
2007-02-15 13:00:00,60.27,60.47,60.27,60.47,14200.0,43.1271,43.2702,43.1271,43.2702,14200.0
2007-02-15 13:30:00,60.45,60.62,60.34,60.43,37200.0,43.2559,43.3775,43.1771,43.2415,37200.0
2007-02-15 14:00:00,60.4,60.58,60.37,60.46,24000.0,43.2201,43.3489,43.1986,43.263,24000.0
2007-02-15 14:30:00,60.48,60.49,60.38,60.43,16800.0,43.2773,43.2845,43.2058,43.2415,16800.0
2007-02-15 15:00:00,60.42,60.42,59.99,60.15,44600.0,43.2344,43.2344,42.9267,43.0412,44600.0
2007-02-15 15:30:00,60.13,60.21,60.02,60.06,55800.0,43.0269,43.0841,42.9482,42.9768,55800.0
2007-02-16 09:30:00,59.93,60.04,59.62,59.75,46000.0,42.8838,42.9625,42.6619,42.755,46000.0
2007-02-16 10:00:00,59.75,59.9,59.71,59.8,20000.0,42.755,42.8623,42.7263,42.7907,20000.0
2007-02-16 10:30:00,59.82,60.29,59.77,60.26,30600.0,42.805,43.1414,42.7693,43.1199,30600.0
2007-02-16 11:00:00,60.26,60.29,60.07,60.09,29000.0,43.1199,43.1414,42.9839,42.9983,29000.0
2007-02-16 11:30:00,60.08,60.23,60.0,60.21,36000.0,42.9911,43.0984,42.9339,43.0841,36000.0
2007-02-16 12:00:00,60.22,60.35,60.18,60.28,23200.0,43.0913,43.1843,43.0627,43.1342,23200.0
2007-02-16 12:30:00,60.29,60.38,60.27,60.3,20000.0,43.1414,43.2058,43.1271,43.1485,20000.0
2007-02-16 13:00:00,60.3,60.36,60.22,60.31,25600.0,43.1485,43.1915,43.0913,43.1557,25600.0
2007-02-16 13:30:00,60.32,60.38,60.27,60.3,30400.0,43.1628,43.2058,43.1271,43.1485,30400.0
2007-02-16 14:00:00,60.3,60.47,60.28,60.43,22200.0,43.1485,43.2702,43.1342,43.2415,22200.0
2007-02-16 14:30:00,60.43,60.48,60.28,60.3,39600.0,43.2415,43.2773,43.1342,43.1485,39600.0
2007-02-16 15:00:00,60.3,60.37,60.19,60.35,84400.0,43.1485,43.1986,43.0698,43.1843,84400.0
2007-02-16 15:30:00,60.33,60.38,60.24,60.29,67400.0,43.17,43.2058,43.1056,43.1414,67400.0
2007-02-20 09:30:00,60.0,60.1,59.6,59.71,112600.0,42.9339,43.0054,42.6476,42.7263,112600.0
2007-02-20 10:00:00,59.72,59.82,59.52,59.6,66200.0,42.7335,42.805,42.5904,42.6476,66200.0
2007-02-20 10:30:00,59.61,59.75,59.52,59.72,62000.0,42.6548,42.755,42.5904,42.7335,62000.0
2007-02-20 11:00:00,59.72,60.1,59.66,60.02,53000.0,42.7335,43.0054,42.6906,42.9482,53000.0
2007-02-20 11:30:00,60.03,60.49,60.03,60.38,46800.0,42.9553,43.2845,42.9553,43.2058,46800.0
2007-02-20 12:00:00,60.37,60.41,60.27,60.31,30600.0,43.1986,43.2272,43.1271,43.1557,30600.0
2007-02-20 12:30:00,60.32,60.36,60.21,60.3,33600.0,43.1628,43.1915,43.0841,43.1485,33600.0
2007-02-20 13:00:00,60.28,60.74,60.24,60.68,91200.0,43.1342,43.4634,43.1056,43.4204,91200.0
2007-02-20 13:30:00,60.69,61.22,60.62,61.17,84800.0,43.4276,43.8068,43.3775,43.7711,84800.0
2007-02-20 14:00:00,61.21,61.25,61.01,61.12,75200.0,43.7997,43.8283,43.6566,43.7353,75200.0
2007-02-20 14:30:00,61.12,61.13,60.91,61.0,30400.0,43.7353,43.7424,43.585,43.6494,30400.0
2007-02-20 15:00:00,61.01,61.26,60.88,61.24,99000.0,43.6566,43.8355,43.5635,43.8212,99000.0
2007-02-20 15:30:00,61.2,61.24,61.1,61.15,158200.0,43.7925,43.8212,43.721,43.7568,158200.0
2007-02-21 09:30:00,60.99,61.25,60.75,61.2,89400.0,43.6423,43.8283,43.4705,43.7925,89400.0
2007-02-21 10:00:00,61.2,61.93,61.06,61.77,124200.0,43.7925,44.3149,43.6923,44.2004,124200.0
2007-02-21 10:30:00,61.8,61.9,61.28,61.81,132000.0,44.2219,44.2934,43.8498,44.229,132000.0
2007-02-21 11:00:00,61.8,62.13,61.56,62.01,72400.0,44.2219,44.458,44.0501,44.3721,72400.0
2007-02-21 11:30:00,61.97,62.18,61.93,62.13,64800.0,44.3435,44.4938,44.3149,44.458,64800.0
2007-02-21 12:00:00,62.15,62.23,62.06,62.21,88400.0,44.4723,44.5296,44.4079,44.5152,88400.0
2007-02-21 12:30:00,62.21,62.6,62.17,62.59,57600.0,44.5152,44.7943,44.4866,44.7872,57600.0
2007-02-21 13:00:00,62.6,62.7,62.47,62.7,50800.0,44.7943,44.8659,44.7013,44.8659,50800.0
2007-02-21 13:30:00,62.7,62.7,62.38,62.44,119800.0,44.8659,44.8659,44.6369,44.6798,119800.0
2007-02-21 14:00:00,62.44,62.66,62.31,62.59,96600.0,44.6798,44.8373,44.5868,44.7872,96600.0
2007-02-21 14:30:00,62.56,62.71,62.31,62.48,71800.0,44.7657,44.873,44.5868,44.7085,71800.0
2007-02-21 15:00:00,62.44,62.65,62.31,62.63,56800.0,44.6798,44.8301,44.5868,44.8158,56800.0
2007-02-21 15:30:00,62.65,62.78,62.56,62.58,95600.0,44.8301,44.9231,44.7657,44.78,95600.0
2007-02-22 09:30:00,62.6,62.83,61.95,62.2,98400.0,44.7943,44.9589,44.3292,44.5081,98400.0
2007-02-22 10:00:00,62.19,62.27,61.83,61.9,75200.0,44.5009,44.5582,44.2433,44.2934,75200.0
2007-02-22 10:30:00,61.91,62.02,61.68,62.02,41000.0,44.3006,44.3793,44.136,44.3793,41000.0
2007-02-22 11:00:00,62.04,62.05,61.17,61.3,59800.0,44.3936,44.4008,43.7711,43.8641,59800.0
2007-02-22 11:30:00,61.3,61.65,61.18,61.65,44000.0,43.8641,44.1145,43.7782,44.1145,44000.0
2007-02-22 12:00:00,61.6,61.63,61.4,61.49,19000.0,44.0788,44.1002,43.9356,44.0,19000.0
2007-02-22 12:30:00,61.43,61.52,61.41,61.44,17400.0,43.9571,44.0215,43.9428,43.9643,17400.0
2007-02-22 13:00:00,61.45,61.56,61.3,61.34,22400.0,43.9714,44.0501,43.8641,43.8927,22400.0
2007-02-22 13:30:00,61.29,61.4,61.21,61.36,23400.0,43.8569,43.9356,43.7997,43.907,23400.0
2007-02-22 14:00:00,61.35,61.46,61.29,61.38,23000.0,43.8999,43.9786,43.8569,43.9213,23000.0
2007-02-22 14:30:00,61.38,61.38,61.15,61.27,28800.0,43.9213,43.9213,43.7568,43.8426,28800.0
2007-02-22 15:00:00,61.27,61.63,61.26,61.6,37000.0,43.8426,44.1002,43.8355,44.0788,37000.0
2007-02-22 15:30:00,61.63,61.72,61.55,61.64,45800.0,44.1002,44.1646,44.043,44.1074,45800.0
2007-02-23 09:30:00,61.75,62.27,61.35,61.77,113800.0,44.1861,44.5582,43.8999,44.2004,113800.0
2007-02-23 10:00:00,61.75,62.13,61.73,61.73,90600.0,44.1861,44.458,44.1718,44.1718,90600.0
2007-02-23 10:30:00,61.76,61.86,61.44,61.54,66200.0,44.1932,44.2648,43.9643,44.0358,66200.0
2007-02-23 11:00:00,61.55,61.61,61.27,61.34,44600.0,44.043,44.0859,43.8426,43.8927,44600.0
2007-02-23 11:30:00,61.34,61.7,61.34,61.62,45600.0,43.8927,44.1503,43.8927,44.0931,45600.0
2007-02-23 12:00:00,61.63,61.63,61.44,61.45,34400.0,44.1002,44.1002,43.9643,43.9714,34400.0
2007-02-23 12:30:00,61.48,61.51,60.97,61.08,44200.0,43.9929,44.0144,43.6279,43.7067,44200.0
2007-02-23 13:00:00,61.11,61.47,61.1,61.24,37600.0,43.7281,43.9857,43.721,43.8212,37600.0
2007-02-23 13:30:00,61.26,61.35,61.23,61.23,20000.0,43.8355,43.8999,43.814,43.814,20000.0
2007-02-23 14:00:00,61.26,61.65,61.23,61.5,34800.0,43.8355,44.1145,43.814,44.0072,34800.0
2007-02-23 14:30:00,61.51,61.73,61.45,61.73,35200.0,44.0144,44.1718,43.9714,44.1718,35200.0
2007-02-23 15:00:00,61.72,61.87,61.59,61.79,25400.0,44.1646,44.272,44.0716,44.2147,25400.0
2007-02-23 15:30:00,61.75,61.76,61.48,61.7,50400.0,44.1861,44.1932,43.9929,44.1503,50400.0
2007-02-26 09:30:00,61.88,62.32,61.72,61.77,90400.0,44.2791,44.594,44.1646,44.2004,90400.0
2007-02-26 10:00:00,61.72,61.9,61.6,61.63,54800.0,44.1646,44.2934,44.0788,44.1002,54800.0
2007-02-26 10:30:00,61.63,62.02,61.62,61.98,62600.0,44.1002,44.3793,44.0931,44.3507,62600.0
2007-02-26 11:00:00,62.01,62.26,62.0,62.22,77600.0,44.3721,44.551,44.365,44.5224,77600.0
2007-02-26 11:30:00,62.23,62.27,61.93,62.13,47200.0,44.5296,44.5582,44.3149,44.458,47200.0
2007-02-26 12:00:00,62.13,62.13,61.9,61.91,56400.0,44.458,44.458,44.2934,44.3006,56400.0
2007-02-26 12:30:00,61.95,62.04,61.43,61.43,70400.0,44.3292,44.3936,43.9571,43.9571,70400.0
2007-02-26 13:00:00,61.39,61.51,61.23,61.31,44200.0,43.9285,44.0144,43.814,43.8712,44200.0
2007-02-26 13:30:00,61.27,61.45,61.24,61.43,39200.0,43.8426,43.9714,43.8212,43.9571,39200.0
2007-02-26 14:00:00,61.44,61.65,61.28,61.47,55800.0,43.9643,44.1145,43.8498,43.9857,55800.0
2007-02-26 14:30:00,61.45,61.62,61.41,61.5,70600.0,43.9714,44.0931,43.9428,44.0072,70600.0
2007-02-26 15:00:00,61.5,61.57,61.35,61.44,55000.0,44.0072,44.0573,43.8999,43.9643,55000.0
2007-02-26 15:30:00,61.43,61.6,61.37,61.45,84600.0,43.9571,44.0788,43.9142,43.9714,84600.0
2007-02-27 09:30:00,59.0,59.17,58.1,58.48,295600.0,42.2183,42.3399,41.5743,41.8462,295600.0
2007-02-27 10:00:00,58.5,59.22,58.3,59.16,247400.0,41.8605,42.3757,41.7174,42.3328,247400.0
2007-02-27 10:30:00,59.05,59.44,58.53,58.8,125400.0,42.2541,42.5331,41.882,42.0752,125400.0
2007-02-27 11:00:00,58.81,59.09,58.68,58.85,61000.0,42.0823,42.2827,41.9893,42.111,61000.0
2007-02-27 11:30:00,58.85,59.05,58.66,58.7,55800.0,42.111,42.2541,41.975,42.0036,55800.0
2007-02-27 12:00:00,58.68,58.77,58.31,58.5,57400.0,41.9893,42.0537,41.7245,41.8605,57400.0
2007-02-27 12:30:00,58.5,58.53,58.27,58.33,39000.0,41.8605,41.882,41.6959,41.7389,39000.0
2007-02-27 13:00:00,58.33,58.36,58.02,58.02,86400.0,41.7389,41.7603,41.517,41.517,86400.0
2007-02-27 13:30:00,58.02,58.02,57.59,57.69,91600.0,41.517,41.517,41.2093,41.2809,91600.0
2007-02-27 14:00:00,57.68,57.78,57.34,57.49,130800.0,41.2737,41.3453,41.0305,41.1378,130800.0
2007-02-27 14:30:00,57.4,57.54,57.13,57.35,121000.0,41.0734,41.1736,40.8802,41.0376,121000.0
2007-02-27 15:00:00,57.19,57.7,56.64,57.68,98200.0,40.9231,41.2881,40.5296,41.2737,98200.0
2007-02-27 15:30:00,57.63,58.0,57.51,57.77,110200.0,41.238,41.5027,41.1521,41.3381,110200.0
2007-02-28 09:30:00,57.84,58.4,57.24,57.66,242600.0,41.3882,41.7889,40.9589,41.2594,242600.0
2007-02-28 10:00:00,57.7,58.12,56.76,58.07,198600.0,41.2881,41.5886,40.6154,41.5528,198600.0
2007-02-28 10:30:00,58.08,58.57,57.3,58.13,162600.0,41.56,41.9106,41.0018,41.5957,162600.0
2007-02-28 11:00:00,58.41,58.56,58.1,58.44,71000.0,41.7961,41.9034,41.5743,41.8176,71000.0
2007-02-28 11:30:00,58.42,58.56,58.15,58.44,122000.0,41.8033,41.9034,41.6101,41.8176,122000.0
2007-02-28 12:00:00,58.42,58.63,58.33,58.51,143600.0,41.8033,41.9535,41.7389,41.8677,143600.0
2007-02-28 12:30:00,58.51,58.58,58.43,58.52,50000.0,41.8677,41.9178,41.8104,41.8748,50000.0
2007-02-28 13:00:00,58.49,58.74,58.32,58.63,55000.0,41.8533,42.0322,41.7317,41.9535,55000.0
2007-02-28 13:30:00,58.66,59.12,58.5,58.63,167400.0,41.975,42.3042,41.8605,41.9535,167400.0
2007-02-28 14:00:00,58.66,59.08,58.54,58.68,106600.0,41.975,42.2755,41.8891,41.9893,106600.0
2007-02-28 14:30:00,58.71,58.81,58.5,58.71,80600.0,42.0108,42.0823,41.8605,42.0108,80600.0
2007-02-28 15:00:00,58.72,59.9,58.72,59.73,179400.0,42.0179,42.8623,42.0179,42.7406,179400.0
2007-02-28 15:30:00,59.71,60.02,59.14,59.24,247200.0,42.7263,42.9482,42.3185,42.39,247200.0
2007-03-01 09:30:00,57.98,58.1,57.1,57.62,222600.0,41.4884,41.5743,40.8587,41.2308,222600.0
2007-03-01 10:00:00,57.95,58.59,57.74,58.5,189600.0,41.4669,41.9249,41.3167,41.8605,189600.0
2007-03-01 10:30:00,58.46,58.58,58.19,58.42,99200.0,41.8319,41.9178,41.6387,41.8033,99200.0
2007-03-01 11:00:00,58.28,58.9,58.22,58.57,106000.0,41.7031,42.1467,41.6601,41.9106,106000.0
2007-03-01 11:30:00,58.48,59.68,58.47,58.75,92400.0,41.8462,42.7049,41.839,42.0394,92400.0
2007-03-01 12:00:00,58.78,59.36,58.27,58.29,110000.0,42.0609,42.4759,41.6959,41.7102,110000.0
2007-03-01 12:30:00,58.29,58.85,58.29,58.83,38000.0,41.7102,42.111,41.7102,42.0966,38000.0
2007-03-01 13:00:00,58.82,59.21,58.72,58.85,52000.0,42.0895,42.3686,42.0179,42.111,52000.0
2007-03-01 13:30:00,58.84,58.92,58.46,58.77,89600.0,42.1038,42.161,41.8319,42.0537,89600.0
2007-03-01 14:00:00,58.79,59.02,58.6,58.61,99000.0,42.068,42.2326,41.9321,41.9392,99000.0
2007-03-01 14:30:00,58.55,58.74,58.41,58.59,95800.0,41.8963,42.0322,41.7961,41.9249,95800.0
2007-03-01 15:00:00,58.57,58.7,58.13,58.16,86400.0,41.9106,42.0036,41.5957,41.6172,86400.0
2007-03-01 15:30:00,58.24,58.4,58.15,58.18,96000.0,41.6745,41.7889,41.6101,41.6315,96000.0
2007-03-02 09:30:00,57.75,58.52,57.67,57.99,88800.0,41.3238,41.8748,41.2666,41.4956,88800.0
2007-03-02 10:00:00,58.02,58.12,57.6,57.78,80200.0,41.517,41.5886,41.2165,41.3453,80200.0
2007-03-02 10:30:00,57.74,58.02,57.74,57.93,45000.0,41.3167,41.517,41.3167,41.4526,45000.0
2007-03-02 11:00:00,57.9,57.9,57.55,57.55,62000.0,41.4312,41.4312,41.1807,41.1807,62000.0
2007-03-02 11:30:00,57.54,57.58,57.22,57.29,63800.0,41.1736,41.2022,40.9446,40.9947,63800.0
2007-03-02 12:00:00,57.32,57.49,56.93,56.93,47600.0,41.0161,41.1378,40.7371,40.7371,47600.0
2007-03-02 12:30:00,56.88,56.92,56.58,56.79,100000.0,40.7013,40.7299,40.4866,40.6369,100000.0
2007-03-02 13:00:00,56.76,56.87,56.27,56.39,84400.0,40.6154,40.6941,40.2648,40.3507,84400.0
2007-03-02 13:30:00,56.38,56.45,56.15,56.35,59800.0,40.3435,40.3936,40.1789,40.322,59800.0
2007-03-02 14:00:00,56.34,56.52,56.17,56.37,46600.0,40.3149,40.4437,40.1932,40.3364,46600.0
2007-03-02 14:30:00,56.38,56.6,56.31,56.35,88000.0,40.3435,40.5009,40.2934,40.322,88000.0
2007-03-02 15:00:00,56.34,56.68,56.32,56.59,67000.0,40.3149,40.5582,40.3006,40.4938,67000.0
2007-03-02 15:30:00,56.59,56.63,56.24,56.24,75800.0,40.4938,40.5224,40.2433,40.2433,75800.0
2007-03-05 09:30:00,54.52,55.47,54.52,55.12,277800.0,39.0126,39.6923,39.0126,39.4419,277800.0
2007-03-05 10:00:00,55.12,55.94,54.89,55.27,274600.0,39.4419,40.0287,39.2773,39.5492,274600.0
2007-03-05 10:30:00,55.27,55.55,55.01,55.52,193400.0,39.5492,39.7496,39.3632,39.7281,193400.0
2007-03-05 11:00:00,55.53,55.98,55.35,55.92,225600.0,39.7353,40.0573,39.6065,40.0143,225600.0
2007-03-05 11:30:00,55.88,55.95,55.46,55.46,141600.0,39.9857,40.0358,39.6852,39.6852,141600.0
2007-03-05 12:00:00,55.46,55.77,55.29,55.69,126000.0,39.6852,39.907,39.5635,39.8498,126000.0
2007-03-05 12:30:00,55.71,55.99,55.67,55.69,89000.0,39.8641,40.0644,39.8355,39.8498,89000.0
2007-03-05 13:00:00,55.67,55.79,55.53,55.55,72400.0,39.8355,39.9213,39.7353,39.7496,72400.0
2007-03-05 13:30:00,55.62,56.16,55.53,55.96,44200.0,39.7997,40.1861,39.7353,40.043,44200.0
2007-03-05 14:00:00,55.99,56.12,55.74,55.97,53000.0,40.0644,40.1575,39.8855,40.0501,53000.0
2007-03-05 14:30:00,55.96,55.99,55.74,55.84,38000.0,40.043,40.0644,39.8855,39.9571,38000.0
2007-03-05 15:00:00,55.83,55.99,55.52,55.82,127000.0,39.9499,40.0644,39.7281,39.9428,127000.0
2007-03-05 15:30:00,55.84,55.9,55.26,55.26,87000.0,39.9571,40.0,39.5421,39.5421,87000.0
2007-03-06 09:30:00,56.2,56.85,56.08,56.65,179200.0,40.2147,40.6798,40.1288,40.5367,179200.0
2007-03-06 10:00:00,56.65,56.75,56.16,56.3,97800.0,40.5367,40.6083,40.1861,40.2863,97800.0
2007-03-06 10:30:00,56.3,56.3,55.99,55.99,106600.0,40.2863,40.2863,40.0644,40.0644,106600.0
2007-03-06 11:00:00,56.01,56.26,56.0,56.26,54200.0,40.0788,40.2576,40.0716,40.2576,54200.0
2007-03-06 11:30:00,56.26,56.77,56.23,56.73,121000.0,40.2576,40.6226,40.2362,40.594,121000.0
2007-03-06 12:00:00,56.69,56.84,56.53,56.63,68600.0,40.5653,40.6727,40.4508,40.5224,68600.0
2007-03-06 12:30:00,56.63,56.85,56.55,56.82,49600.0,40.5224,40.6798,40.4652,40.6584,49600.0
2007-03-06 13:00:00,56.82,56.96,56.8,56.93,37400.0,40.6584,40.7585,40.644,40.7371,37400.0
2007-03-06 13:30:00,56.96,57.01,56.84,56.88,69600.0,40.7585,40.7943,40.6727,40.7013,69600.0
2007-03-06 14:00:00,56.88,56.92,56.75,56.76,69600.0,40.7013,40.7299,40.6083,40.6154,69600.0
2007-03-06 14:30:00,56.79,56.99,56.76,56.98,32200.0,40.6369,40.78,40.6154,40.7728,32200.0
2007-03-06 15:00:00,57.0,57.13,56.9,57.02,51200.0,40.7872,40.8802,40.7156,40.8015,51200.0
2007-03-06 15:30:00,57.02,57.09,56.88,56.92,112400.0,40.8015,40.8516,40.7013,40.7299,112400.0
2007-03-07 09:30:00,56.8,57.4,56.6,56.84,76000.0,40.644,41.0734,40.5009,40.6727,76000.0
2007-03-07 10:00:00,56.83,57.73,56.71,57.62,63400.0,40.6655,41.3095,40.5796,41.2308,63400.0
2007-03-07 10:30:00,57.66,58.06,57.65,57.65,93800.0,41.2594,41.5457,41.2523,41.2523,93800.0
2007-03-07 11:00:00,57.62,57.77,57.38,57.56,61800.0,41.2308,41.3381,41.0591,41.1879,61800.0
2007-03-07 11:30:00,57.54,57.88,57.25,57.83,123200.0,41.1736,41.4169,40.966,41.3811,123200.0
2007-03-07 12:00:00,57.82,57.85,57.58,57.72,38600.0,41.3739,41.3954,41.2022,41.3024,38600.0
2007-03-07 12:30:00,57.72,57.98,57.67,57.94,48000.0,41.3024,41.4884,41.2666,41.4598,48000.0
2007-03-07 13:00:00,57.87,58.34,57.78,58.24,30400.0,41.4097,41.746,41.3453,41.6745,30400.0
2007-03-07 13:30:00,58.22,58.27,58.08,58.1,20400.0,41.6601,41.6959,41.56,41.5743,20400.0
2007-03-07 14:00:00,58.1,58.13,57.82,57.98,37200.0,41.5743,41.5957,41.3739,41.4884,37200.0
2007-03-07 14:30:00,57.98,58.24,57.88,58.02,36000.0,41.4884,41.6745,41.4169,41.517,36000.0
2007-03-07 15:00:00,58.04,58.18,57.84,57.88,49200.0,41.5313,41.6315,41.3882,41.4169,49200.0
2007-03-07 15:30:00,57.85,57.9,57.42,57.43,82600.0,41.3954,41.4312,41.0877,41.0949,82600.0
2007-03-08 09:30:00,58.39,59.55,58.2,59.23,206000.0,41.7818,42.6118,41.6458,42.3829,206000.0
2007-03-08 10:00:00,59.24,59.83,59.08,59.59,138600.0,42.39,42.8122,42.2755,42.6405,138600.0
2007-03-08 10:30:00,59.59,59.77,59.5,59.52,59800.0,42.6405,42.7693,42.5761,42.5904,59800.0
2007-03-08 11:00:00,59.5,59.61,59.08,59.31,58400.0,42.5761,42.6548,42.2755,42.4401,58400.0
2007-03-08 11:30:00,59.33,59.34,59.12,59.29,28600.0,42.4544,42.4616,42.3042,42.4258,28600.0
2007-03-08 12:00:00,59.25,59.34,59.24,59.3,13600.0,42.3972,42.4616,42.39,42.433,13600.0
2007-03-08 12:30:00,59.4,59.58,59.26,59.45,38400.0,42.5045,42.6333,42.4043,42.5403,38400.0
2007-03-08 13:00:00,59.41,59.51,59.26,59.51,36200.0,42.5117,42.5832,42.4043,42.5832,36200.0
2007-03-08 13:30:00,59.46,59.53,59.31,59.45,39200.0,42.5474,42.5975,42.4401,42.5403,39200.0
2007-03-08 14:00:00,59.43,59.45,59.15,59.26,45800.0,42.526,42.5403,42.3256,42.4043,45800.0
2007-03-08 14:30:00,59.26,59.27,58.89,59.13,86600.0,42.4043,42.4115,42.1396,42.3113,86600.0
2007-03-08 15:00:00,59.15,59.23,58.85,58.91,56200.0,42.3256,42.3829,42.111,42.1539,56200.0
2007-03-08 15:30:00,58.9,59.2,58.87,59.02,69600.0,42.1467,42.3614,42.1253,42.2326,69600.0
2007-03-09 09:30:00,59.56,59.65,58.93,58.94,42600.0,42.619,42.6834,42.1682,42.1754,42600.0
2007-03-09 10:00:00,58.96,59.02,58.52,58.85,51000.0,42.1897,42.2326,41.8748,42.111,51000.0
2007-03-09 10:30:00,58.85,59.37,58.79,59.32,42400.0,42.111,42.483,42.068,42.4473,42400.0
2007-03-09 11:00:00,59.23,59.34,59.1,59.31,22600.0,42.3829,42.4616,42.2898,42.4401,22600.0
2007-03-09 11:30:00,59.28,59.62,59.26,59.41,30600.0,42.4186,42.6619,42.4043,42.5117,30600.0
2007-03-09 12:00:00,59.45,59.65,59.45,59.59,14800.0,42.5403,42.6834,42.5403,42.6405,14800.0
2007-03-09 12:30:00,59.59,59.65,59.48,59.48,22400.0,42.6405,42.6834,42.5618,42.5618,22400.0
2007-03-09 13:00:00,59.47,59.58,59.33,59.44,23200.0,42.5546,42.6333,42.4544,42.5331,23200.0
2007-03-09 13:30:00,59.48,59.51,58.92,59.0,65600.0,42.5618,42.5832,42.161,42.2183,65600.0
2007-03-09 14:00:00,58.9,59.01,58.66,58.71,65800.0,42.1467,42.2254,41.975,42.0108,65800.0
2007-03-09 14:30:00,58.74,58.9,58.62,58.85,48600.0,42.0322,42.1467,41.9464,42.111,48600.0
2007-03-09 15:00:00,58.89,58.89,58.66,58.76,34200.0,42.1396,42.1396,41.975,42.0466,34200.0
2007-03-09 15:30:00,58.73,58.91,58.7,58.88,66200.0,42.0251,42.1539,42.0036,42.1324,66200.0
2007-03-12 09:30:00,58.77,59.0,58.25,58.25,81800.0,42.0537,42.2183,41.6816,41.6816,81800.0
2007-03-12 10:00:00,58.29,59.0,58.29,59.0,42600.0,41.7102,42.2183,41.7102,42.2183,42600.0
2007-03-12 10:30:00,58.91,59.24,58.9,59.2,75200.0,42.1539,42.39,42.1467,42.3614,75200.0
2007-03-12 11:00:00,59.13,59.17,58.99,59.09,20400.0,42.3113,42.3399,42.2111,42.2827,20400.0
2007-03-12 11:30:00,59.1,59.17,58.95,58.95,18600.0,42.2898,42.3399,42.1825,42.1825,18600.0
2007-03-12 12:00:00,58.92,59.13,58.89,59.01,30200.0,42.161,42.3113,42.1396,42.2254,30200.0
2007-03-12 12:30:00,58.98,59.1,58.97,59.08,32000.0,42.204,42.2898,42.1968,42.2755,32000.0
2007-03-12 13:00:00,59.1,59.1,58.88,58.9,34200.0,42.2898,42.2898,42.1324,42.1467,34200.0
2007-03-12 13:30:00,58.93,59.05,58.88,59.05,25400.0,42.1682,42.2541,42.1324,42.2541,25400.0
2007-03-12 14:00:00,59.09,59.18,58.99,59.1,18200.0,42.2827,42.3471,42.2111,42.2898,18200.0
2007-03-12 14:30:00,59.1,59.34,59.0,59.28,28200.0,42.2898,42.4616,42.2183,42.4186,28200.0
2007-03-12 15:00:00,59.26,59.26,58.84,58.84,35200.0,42.4043,42.4043,42.1038,42.1038,35200.0
2007-03-12 15:30:00,58.82,58.95,57.95,58.79,372600.0,42.0895,42.1825,41.4669,42.068,372600.0
2007-03-13 09:30:00,58.25,58.96,58.01,58.74,78000.0,41.6816,42.1897,41.5099,42.0322,78000.0
2007-03-13 10:00:00,58.73,58.86,58.58,58.73,69800.0,42.0251,42.1181,41.9178,42.0251,69800.0
2007-03-13 10:30:00,58.74,58.9,58.54,58.58,78200.0,42.0322,42.1467,41.8891,41.9178,78200.0
2007-03-13 11:00:00,58.65,58.74,58.25,58.25,48400.0,41.9678,42.0322,41.6816,41.6816,48400.0
2007-03-13 11:30:00,58.21,58.34,57.94,58.07,48000.0,41.653,41.746,41.4598,41.5528,48000.0
2007-03-13 12:00:00,58.08,58.12,57.69,57.69,78000.0,41.56,41.5886,41.2809,41.2809,78000.0
2007-03-13 12:30:00,57.62,57.85,57.4,57.6,46400.0,41.2308,41.3954,41.0734,41.2165,46400.0
2007-03-13 13:00:00,57.65,57.74,57.43,57.43,25000.0,41.2523,41.3167,41.0949,41.0949,25000.0
2007-03-13 13:30:00,57.44,57.44,57.04,57.32,44400.0,41.102,41.102,40.8158,41.0161,44400.0
2007-03-13 14:00:00,57.31,57.32,57.01,57.18,77800.0,41.009,41.0161,40.7943,40.916,77800.0
2007-03-13 14:30:00,57.2,57.38,56.97,57.05,39400.0,40.9303,41.0591,40.7657,40.8229,39400.0
2007-03-13 15:00:00,57.0,57.12,56.74,56.99,66400.0,40.7872,40.873,40.6011,40.78,66400.0
2007-03-13 15:30:00,57.02,57.1,56.75,56.75,68000.0,40.8015,40.8587,40.6083,40.6083,68000.0
2007-03-14 09:30:00,57.0,57.75,56.91,57.16,97600.0,40.7872,41.3238,40.7228,40.9016,97600.0
2007-03-14 10:00:00,57.23,57.49,56.9,57.38,92800.0,40.9517,41.1378,40.7156,41.0591,92800.0
2007-03-14 10:30:00,57.4,57.84,57.29,57.57,58400.0,41.0734,41.3882,40.9947,41.195,58400.0
2007-03-14 11:00:00,57.57,57.58,57.38,57.42,34800.0,41.195,41.2022,41.0591,41.0877,34800.0
2007-03-14 11:30:00,57.38,57.38,56.91,57.04,57800.0,41.0591,41.0591,40.7228,40.8158,57800.0
2007-03-14 12:00:00,57.02,57.02,56.48,56.71,51800.0,40.8015,40.8015,40.4151,40.5796,51800.0
2007-03-14 12:30:00,56.65,56.81,56.24,56.46,74600.0,40.5367,40.6512,40.2433,40.4008,74600.0
2007-03-14 13:00:00,56.45,57.35,56.45,57.22,77600.0,40.3936,41.0376,40.3936,40.9446,77600.0
2007-03-14 13:30:00,57.24,57.55,57.12,57.32,76800.0,40.9589,41.1807,40.873,41.0161,76800.0
2007-03-14 14:00:00,57.36,57.83,57.23,57.72,55600.0,41.0448,41.3811,40.9517,41.3024,55600.0
2007-03-14 14:30:00,57.72,58.18,57.65,57.77,76600.0,41.3024,41.6315,41.2523,41.3381,76600.0
2007-03-14 15:00:00,57.81,58.2,57.81,58.03,54800.0,41.3668,41.6458,41.3668,41.5242,54800.0
2007-03-14 15:30:00,58.03,58.04,57.71,58.01,85800.0,41.5242,41.5313,41.2952,41.5099,85800.0
2007-03-15 09:30:00,58.13,58.56,57.93,58.55,62600.0,41.5957,41.9034,41.4526,41.8963,62600.0
2007-03-15 10:00:00,58.58,58.72,58.38,58.72,56200.0,41.9178,42.0179,41.7746,42.0179,56200.0
2007-03-15 10:30:00,58.74,58.8,58.58,58.67,36800.0,42.0322,42.0752,41.9178,41.9822,36800.0
2007-03-15 11:00:00,58.68,58.73,58.43,58.53,23400.0,41.9893,42.0251,41.8104,41.882,23400.0
2007-03-15 11:30:00,58.52,58.55,58.06,58.13,37600.0,41.8748,41.8963,41.5457,41.5957,37600.0
2007-03-15 12:00:00,58.12,58.25,58.08,58.21,22000.0,41.5886,41.6816,41.56,41.653,22000.0
2007-03-15 12:30:00,58.21,58.27,58.13,58.24,20000.0,41.653,41.6959,41.5957,41.6745,20000.0
2007-03-15 13:00:00,58.18,58.33,58.18,58.25,29800.0,41.6315,41.7389,41.6315,41.6816,29800.0
2007-03-15 13:30:00,58.27,58.35,57.91,58.3,51400.0,41.6959,41.7532,41.4383,41.7174,51400.0
2007-03-15 14:00:00,58.3,58.42,58.12,58.22,28000.0,41.7174,41.8033,41.5886,41.6601,28000.0
2007-03-15 14:30:00,58.19,58.35,58.17,58.35,14000.0,41.6387,41.7532,41.6244,41.7532,14000.0
2007-03-15 15:00:00,58.36,58.38,57.99,58.07,27000.0,41.7603,41.7746,41.4956,41.5528,27000.0
2007-03-15 15:30:00,58.1,58.32,58.08,58.22,61400.0,41.5743,41.7317,41.56,41.6601,61400.0
2007-03-16 09:30:00,58.43,58.43,58.05,58.27,27200.0,41.8104,41.8104,41.5385,41.6959,27200.0
2007-03-16 10:00:00,58.24,58.29,57.92,58.13,41000.0,41.6745,41.7102,41.4455,41.5957,41000.0
2007-03-16 10:30:00,58.16,58.3,57.88,57.88,37200.0,41.6172,41.7174,41.4169,41.4169,37200.0
2007-03-16 11:00:00,57.79,57.88,57.53,57.56,21600.0,41.3525,41.4169,41.1664,41.1879,21600.0
2007-03-16 11:30:00,57.62,57.63,57.38,57.56,35400.0,41.2308,41.238,41.0591,41.1879,35400.0
2007-03-16 12:00:00,57.56,57.65,57.56,57.59,9800.0,41.1879,41.2523,41.1879,41.2093,9800.0
2007-03-16 12:30:00,57.55,57.59,57.52,57.59,17200.0,41.1807,41.2093,41.1593,41.2093,17200.0
2007-03-16 13:00:00,57.59,57.71,57.54,57.54,19400.0,41.2093,41.2952,41.1736,41.1736,19400.0
2007-03-16 13:30:00,57.55,57.56,57.5,57.55,21000.0,41.1807,41.1879,41.1449,41.1807,21000.0
2007-03-16 14:00:00,57.55,57.67,57.38,57.6,57800.0,41.1807,41.2666,41.0591,41.2165,57800.0
2007-03-16 14:30:00,57.61,57.62,57.47,57.59,25200.0,41.2237,41.2308,41.1235,41.2093,25200.0
2007-03-16 15:00:00,57.57,57.63,57.52,57.62,32000.0,41.195,41.238,41.1593,41.2308,32000.0
2007-03-16 15:30:00,57.62,57.73,57.53,57.57,69400.0,41.2308,41.3095,41.1664,41.195,69400.0
2007-03-19 09:30:00,58.2,58.63,58.2,58.24,76200.0,41.6458,41.9535,41.6458,41.6745,76200.0
2007-03-19 10:00:00,58.28,58.35,58.01,58.15,56200.0,41.7031,41.7532,41.5099,41.6101,56200.0
2007-03-19 10:30:00,58.18,58.51,58.18,58.35,142000.0,41.6315,41.8677,41.6315,41.7532,142000.0
2007-03-19 11:00:00,58.31,58.32,58.13,58.24,48600.0,41.7245,41.7317,41.5957,41.6745,48600.0
2007-03-19 11:30:00,58.24,58.26,58.15,58.17,33000.0,41.6745,41.6888,41.6101,41.6244,33000.0
2007-03-19 12:00:00,58.15,58.22,58.02,58.05,56600.0,41.6101,41.6601,41.517,41.5385,56600.0
2007-03-19 12:30:00,58.05,58.06,57.76,57.86,23800.0,41.5385,41.5457,41.331,41.4025,23800.0
2007-03-19 13:00:00,57.9,58.08,57.85,58.04,28800.0,41.4312,41.56,41.3954,41.5313,28800.0
2007-03-19 13:30:00,58.09,58.5,58.08,58.49,32000.0,41.5671,41.8605,41.56,41.8533,32000.0
2007-03-19 14:00:00,58.54,58.58,58.37,58.46,29600.0,41.8891,41.9178,41.7675,41.8319,29600.0
2007-03-19 14:30:00,58.42,58.81,58.42,58.8,42000.0,41.8033,42.0823,41.8033,42.0752,42000.0
2007-03-19 15:00:00,58.8,58.81,58.65,58.69,38000.0,42.0752,42.0823,41.9678,41.9965,38000.0
2007-03-19 15:30:00,58.69,58.7,58.6,58.6,48600.0,41.9965,42.0036,41.9321,41.9321,48600.0
2007-03-20 09:30:00,58.71,59.34,58.56,58.56,77000.0,42.0108,42.4616,41.9034,41.9034,77000.0
2007-03-20 10:00:00,58.51,59.19,58.35,59.05,46800.0,41.8677,42.3542,41.7532,42.2541,46800.0
2007-03-20 10:30:00,59.07,59.37,58.94,59.37,41200.0,42.2684,42.483,42.1754,42.483,41200.0
2007-03-20 11:00:00,59.37,59.47,59.25,59.41,38800.0,42.483,42.5546,42.3972,42.5117,38800.0
2007-03-20 11:30:00,59.44,59.65,59.38,59.6,24600.0,42.5331,42.6834,42.4902,42.6476,24600.0
2007-03-20 12:00:00,59.6,59.72,59.51,59.72,19800.0,42.6476,42.7335,42.5832,42.7335,19800.0
2007-03-20 12:30:00,59.73,59.76,59.33,59.41,51000.0,42.7406,42.7621,42.4544,42.5117,51000.0
2007-03-20 13:00:00,59.42,59.59,58.95,58.95,40800.0,42.5188,42.6405,42.1825,42.1825,40800.0
2007-03-20 13:30:00,58.98,59.04,58.87,58.95,16600.0,42.204,42.2469,42.1253,42.1825,16600.0
2007-03-20 14:00:00,58.97,59.1,58.86,58.94,22000.0,42.1968,42.2898,42.1181,42.1754,22000.0
2007-03-20 14:30:00,58.88,58.99,58.74,58.8,23600.0,42.1324,42.2111,42.0322,42.0752,23600.0
2007-03-20 15:00:00,58.88,59.05,58.84,58.85,17000.0,42.1324,42.2541,42.1038,42.111,17000.0
2007-03-20 15:30:00,58.88,59.07,58.88,58.97,47000.0,42.1324,42.2684,42.1324,42.1968,47000.0
2007-03-21 09:30:00,58.95,59.72,58.88,59.62,59400.0,42.1825,42.7335,42.1324,42.6619,59400.0
2007-03-21 10:00:00,59.59,59.9,59.47,59.74,59600.0,42.6405,42.8623,42.5546,42.7478,59600.0
2007-03-21 10:30:00,59.69,59.71,59.45,59.49,30200.0,42.712,42.7263,42.5403,42.5689,30200.0
2007-03-21 11:00:00,59.47,59.63,59.45,59.53,30600.0,42.5546,42.6691,42.5403,42.5975,30600.0
2007-03-21 11:30:00,59.52,59.61,59.35,59.35,19600.0,42.5904,42.6548,42.4687,42.4687,19600.0
2007-03-21 12:00:00,59.35,59.41,59.26,59.37,32600.0,42.4687,42.5117,42.4043,42.483,32600.0
2007-03-21 12:30:00,59.34,59.35,59.25,59.27,40200.0,42.4616,42.4687,42.3972,42.4115,40200.0
2007-03-21 13:00:00,59.29,59.49,59.29,59.4,132000.0,42.4258,42.5689,42.4258,42.5045,132000.0
2007-03-21 13:30:00,59.4,59.55,59.38,59.41,31800.0,42.5045,42.6118,42.4902,42.5117,31800.0
2007-03-21 14:00:00,59.45,59.99,59.4,59.95,93800.0,42.5403,42.9267,42.5045,42.8981,93800.0
2007-03-21 14:30:00,59.91,60.61,59.87,60.61,124000.0,42.8695,43.3703,42.8408,43.3703,124000.0
2007-03-21 15:00:00,60.61,60.62,60.09,60.21,112400.0,43.3703,43.3775,42.9983,43.0841,112400.0
2007-03-21 15:30:00,60.23,60.67,60.21,60.66,81600.0,43.0984,43.4133,43.0841,43.4061,81600.0
2007-03-22 09:30:00,61.43,61.43,60.63,61.08,81400.0,43.9571,43.9571,43.3847,43.7067,81400.0
2007-03-22 10:00:00,61.08,61.38,60.8,61.17,65600.0,43.7067,43.9213,43.5063,43.7711,65600.0
2007-03-22 10:30:00,61.19,61.19,60.58,60.63,66400.0,43.7854,43.7854,43.3489,43.3847,66400.0
2007-03-22 11:00:00,60.56,60.74,60.42,60.65,42800.0,43.3346,43.4634,43.2344,43.399,42800.0
2007-03-22 11:30:00,60.64,61.28,60.63,61.28,29600.0,43.3918,43.8498,43.3847,43.8498,29600.0
2007-03-22 12:00:00,61.3,61.41,60.91,60.93,55200.0,43.8641,43.9428,43.585,43.5993,55200.0
2007-03-22 12:30:00,60.94,61.05,60.8,61.0,34400.0,43.6065,43.6852,43.5063,43.6494,34400.0
2007-03-22 13:00:00,60.99,61.0,60.68,60.85,24400.0,43.6423,43.6494,43.4204,43.5421,24400.0
2007-03-22 13:30:00,60.85,60.87,60.62,60.79,35000.0,43.5421,43.5564,43.3775,43.4991,35000.0
2007-03-22 14:00:00,60.81,61.04,60.81,60.87,23200.0,43.5135,43.678,43.5135,43.5564,23200.0
2007-03-22 14:30:00,60.85,61.0,60.75,60.96,28200.0,43.5421,43.6494,43.4705,43.6208,28200.0
2007-03-22 15:00:00,60.99,60.99,60.65,60.74,50400.0,43.6423,43.6423,43.399,43.4634,50400.0
2007-03-22 15:30:00,60.74,60.81,60.49,60.61,78400.0,43.4634,43.5135,43.2845,43.3703,78400.0
2007-03-23 09:30:00,60.75,61.23,60.55,60.97,39400.0,43.4705,43.814,43.3274,43.6279,39400.0
2007-03-23 10:00:00,61.02,61.24,60.7,60.92,48400.0,43.6637,43.8212,43.4347,43.5922,48400.0
2007-03-23 10:30:00,60.86,60.9,60.57,60.74,53400.0,43.5492,43.5779,43.3417,43.4634,53400.0
2007-03-23 11:00:00,60.83,60.83,60.64,60.74,12400.0,43.5278,43.5278,43.3918,43.4634,12400.0
2007-03-23 11:30:00,60.72,60.73,60.55,60.56,12600.0,43.4491,43.4562,43.3274,43.3346,12600.0
2007-03-23 12:00:00,60.59,60.66,60.55,60.62,8000.0,43.356,43.4061,43.3274,43.3775,8000.0
2007-03-23 12:30:00,60.61,60.61,60.51,60.57,3800.0,43.3703,43.3703,43.2988,43.3417,3800.0
2007-03-23 13:00:00,60.57,60.58,60.34,60.38,24400.0,43.3417,43.3489,43.1771,43.2058,24400.0
2007-03-23 13:30:00,60.4,60.62,60.4,60.55,9800.0,43.2201,43.3775,43.2201,43.3274,9800.0
2007-03-23 14:00:00,60.55,60.67,60.41,60.62,19400.0,43.3274,43.4133,43.2272,43.3775,19400.0
2007-03-23 14:30:00,60.62,60.81,60.62,60.72,6400.0,43.3775,43.5135,43.3775,43.4491,6400.0
2007-03-23 15:00:00,60.67,60.94,60.52,60.73,17400.0,43.4133,43.6065,43.3059,43.4562,17400.0
2007-03-23 15:30:00,60.78,60.88,60.71,60.72,30000.0,43.492,43.5635,43.4419,43.4491,30000.0
2007-03-26 09:30:00,61.21,61.26,60.76,61.05,73600.0,43.7997,43.8355,43.4777,43.6852,73600.0
2007-03-26 10:00:00,60.98,60.98,60.18,60.27,67600.0,43.6351,43.6351,43.0627,43.1271,67600.0
2007-03-26 10:30:00,60.42,60.47,60.1,60.18,34200.0,43.2344,43.2702,43.0054,43.0627,34200.0
2007-03-26 11:00:00,60.16,60.16,59.83,59.92,26200.0,43.0483,43.0483,42.8122,42.8766,26200.0
2007-03-26 11:30:00,60.02,60.54,59.93,60.53,36800.0,42.9482,43.3203,42.8838,43.3131,36800.0
2007-03-26 12:00:00,60.49,60.71,60.29,60.67,23800.0,43.2845,43.4419,43.1414,43.4133,23800.0
2007-03-26 12:30:00,60.67,60.73,60.47,60.51,16400.0,43.4133,43.4562,43.2702,43.2988,16400.0
2007-03-26 13:00:00,60.49,60.79,60.45,60.67,14600.0,43.2845,43.4991,43.2559,43.4133,14600.0
2007-03-26 13:30:00,60.68,60.79,60.68,60.76,15800.0,43.4204,43.4991,43.4204,43.4777,15800.0
2007-03-26 14:00:00,60.79,61.25,60.79,61.13,44200.0,43.4991,43.8283,43.4991,43.7424,44200.0
2007-03-26 14:30:00,61.15,61.33,61.09,61.33,47000.0,43.7568,43.8856,43.7138,43.8856,47000.0
2007-03-26 15:00:00,61.33,61.38,61.19,61.34,68400.0,43.8856,43.9213,43.7854,43.8927,68400.0
2007-03-26 15:30:00,61.34,61.65,61.25,61.63,109200.0,43.8927,44.1145,43.8283,44.1002,109200.0
2007-03-27 09:30:00,61.15,61.49,60.76,60.82,131200.0,43.7568,44.0,43.4777,43.5206,131200.0
2007-03-27 10:00:00,60.87,61.05,60.74,60.95,151400.0,43.5564,43.6852,43.4634,43.6136,151400.0
2007-03-27 10:30:00,60.95,61.25,60.81,61.25,53000.0,43.6136,43.8283,43.5135,43.8283,53000.0
2007-03-27 11:00:00,61.27,61.32,61.0,61.07,54400.0,43.8426,43.8784,43.6494,43.6995,54400.0
2007-03-27 11:30:00,61.06,61.22,60.94,61.13,67800.0,43.6923,43.8068,43.6065,43.7424,67800.0
2007-03-27 12:00:00,61.13,61.2,60.95,61.02,26000.0,43.7424,43.7925,43.6136,43.6637,26000.0
2007-03-27 12:30:00,61.15,61.22,60.96,60.99,26000.0,43.7568,43.8068,43.6208,43.6423,26000.0
2007-03-27 13:00:00,60.99,61.16,60.98,61.12,36400.0,43.6423,43.7639,43.6351,43.7353,36400.0
2007-03-27 13:30:00,61.1,61.13,61.01,61.09,42000.0,43.721,43.7424,43.6566,43.7138,42000.0
2007-03-27 14:00:00,61.1,61.15,60.97,61.02,52800.0,43.721,43.7568,43.6279,43.6637,52800.0
2007-03-27 14:30:00,61.01,61.18,60.98,61.09,55600.0,43.6566,43.7782,43.6351,43.7138,55600.0
2007-03-27 15:00:00,61.08,61.2,60.99,61.02,35600.0,43.7067,43.7925,43.6423,43.6637,35600.0
2007-03-27 15:30:00,61.02,61.08,60.89,61.0,53800.0,43.6637,43.7067,43.5707,43.6494,53800.0
2007-03-28 09:30:00,60.45,60.71,60.3,60.47,45600.0,43.2559,43.4419,43.1485,43.2702,45600.0
2007-03-28 10:00:00,60.47,61.02,60.47,60.97,47600.0,43.2702,43.6637,43.2702,43.6279,47600.0
2007-03-28 10:30:00,60.93,60.99,60.41,60.94,88600.0,43.5993,43.6423,43.2272,43.6065,88600.0
2007-03-28 11:00:00,60.94,61.19,60.91,60.97,338800.0,43.6065,43.7854,43.585,43.6279,338800.0
2007-03-28 11:30:00,60.97,61.08,60.95,61.05,56000.0,43.6279,43.7067,43.6136,43.6852,56000.0
2007-03-28 12:00:00,61.05,61.48,61.02,61.27,169200.0,43.6852,43.9929,43.6637,43.8426,169200.0
2007-03-28 12:30:00,61.27,61.58,61.27,61.44,112600.0,43.8426,44.0644,43.8426,43.9643,112600.0
2007-03-28 13:00:00,61.45,61.67,61.45,61.53,33000.0,43.9714,44.1288,43.9714,44.0287,33000.0
2007-03-28 13:30:00,61.54,61.57,61.23,61.31,96200.0,44.0358,44.0573,43.814,43.8712,96200.0
2007-03-28 14:00:00,61.34,61.42,61.02,61.25,31800.0,43.8927,43.95,43.6637,43.8283,31800.0
2007-03-28 14:30:00,61.21,61.38,61.13,61.21,46000.0,43.7997,43.9213,43.7424,43.7997,46000.0
2007-03-28 15:00:00,61.2,61.38,61.17,61.33,50400.0,43.7925,43.9213,43.7711,43.8856,50400.0
2007-03-28 15:30:00,61.31,61.35,61.12,61.12,85800.0,43.8712,43.8999,43.7353,43.7353,85800.0
2007-03-29 09:30:00,61.75,61.86,61.58,61.61,216000.0,44.1861,44.2648,44.0644,44.0859,216000.0
2007-03-29 10:00:00,61.65,62.22,61.52,61.99,244000.0,44.1145,44.5224,44.0215,44.3578,244000.0
2007-03-29 10:30:00,61.99,62.17,61.62,61.71,101200.0,44.3578,44.4866,44.0931,44.1575,101200.0
2007-03-29 11:00:00,61.64,61.84,61.6,61.82,97800.0,44.1074,44.2505,44.0788,44.2362,97800.0
2007-03-29 11:30:00,61.82,61.9,61.64,61.69,45400.0,44.2362,44.2934,44.1074,44.1432,45400.0
2007-03-29 12:00:00,61.65,61.87,61.65,61.74,29400.0,44.1145,44.272,44.1145,44.1789,29400.0
2007-03-29 12:30:00,61.77,61.88,61.65,61.76,48600.0,44.2004,44.2791,44.1145,44.1932,48600.0
2007-03-29 13:00:00,61.77,61.8,61.39,61.63,39400.0,44.2004,44.2219,43.9285,44.1002,39400.0
2007-03-29 13:30:00,61.65,61.67,61.13,61.18,57400.0,44.1145,44.1288,43.7424,43.7782,57400.0
2007-03-29 14:00:00,61.18,61.4,61.17,61.29,58200.0,43.7782,43.9356,43.7711,43.8569,58200.0
2007-03-29 14:30:00,61.27,61.67,61.22,61.67,50200.0,43.8426,44.1288,43.8068,44.1288,50200.0
2007-03-29 15:00:00,61.66,61.86,61.59,61.83,60600.0,44.1217,44.2648,44.0716,44.2433,60600.0
2007-03-29 15:30:00,61.85,61.85,61.62,61.62,125000.0,44.2576,44.2576,44.0931,44.0931,125000.0
2007-03-30 09:30:00,61.86,61.95,61.4,61.52,106400.0,44.2648,44.3292,43.9356,44.0215,106400.0
2007-03-30 10:00:00,61.6,61.84,61.42,61.59,67000.0,44.0788,44.2505,43.95,44.0716,67000.0
2007-03-30 10:30:00,61.62,61.63,61.23,61.56,50600.0,44.0931,44.1002,43.814,44.0501,50600.0
2007-03-30 11:00:00,61.55,61.56,61.13,61.23,51800.0,44.043,44.0501,43.7424,43.814,51800.0
2007-03-30 11:30:00,61.24,61.37,60.68,61.04,96400.0,43.8212,43.9142,43.4204,43.678,96400.0
2007-03-30 12:00:00,60.99,60.99,60.44,60.53,39000.0,43.6423,43.6423,43.2487,43.3131,39000.0
2007-03-30 12:30:00,60.5,60.63,60.38,60.45,101600.0,43.2916,43.3847,43.2058,43.2559,101600.0
2007-03-30 13:00:00,60.45,60.61,60.39,60.58,37800.0,43.2559,43.3703,43.2129,43.3489,37800.0
2007-03-30 13:30:00,60.6,60.67,60.51,60.57,25800.0,43.3632,43.4133,43.2988,43.3417,25800.0
2007-03-30 14:00:00,60.57,60.59,60.45,60.54,23000.0,43.3417,43.356,43.2559,43.3203,23000.0
2007-03-30 14:30:00,60.56,60.58,60.44,60.54,35000.0,43.3346,43.3489,43.2487,43.3203,35000.0
2007-03-30 15:00:00,60.56,60.6,60.5,60.58,50000.0,43.3346,43.3632,43.2916,43.3489,50000.0
2007-03-30 15:30:00,60.57,60.57,60.36,60.45,100200.0,43.3417,43.3417,43.1915,43.2559,100200.0
2007-04-02 09:30:00,60.1,60.99,60.1,60.76,63200.0,43.0054,43.6423,43.0054,43.4777,63200.0
2007-04-02 10:00:00,60.74,61.24,60.68,60.82,81200.0,43.4634,43.8212,43.4204,43.5206,81200.0
2007-04-02 10:30:00,60.82,61.21,60.73,61.19,61400.0,43.5206,43.7997,43.4562,43.7854,61400.0
2007-04-02 11:00:00,61.17,61.35,61.1,61.27,68800.0,43.7711,43.8999,43.721,43.8426,68800.0
2007-04-02 11:30:00,61.26,61.27,61.1,61.2,19000.0,43.8355,43.8426,43.721,43.7925,19000.0
2007-04-02 12:00:00,61.21,61.27,61.13,61.13,33200.0,43.7997,43.8426,43.7424,43.7424,33200.0
2007-04-02 12:30:00,61.13,61.14,61.08,61.08,18000.0,43.7424,43.7496,43.7067,43.7067,18000.0
2007-04-02 13:00:00,61.1,61.1,60.95,60.99,33800.0,43.721,43.721,43.6136,43.6423,33800.0
2007-04-02 13:30:00,61.02,61.03,60.93,60.93,17800.0,43.6637,43.6709,43.5993,43.5993,17800.0
2007-04-02 14:00:00,60.92,60.92,60.7,60.75,38400.0,43.5922,43.5922,43.4347,43.4705,38400.0
2007-04-02 14:30:00,60.74,60.94,60.74,60.94,47200.0,43.4634,43.6065,43.4634,43.6065,47200.0
2007-04-02 15:00:00,60.95,61.15,60.95,61.06,45400.0,43.6136,43.7568,43.6136,43.6923,45400.0
2007-04-02 15:30:00,61.04,61.09,60.92,60.98,54200.0,43.678,43.7138,43.5922,43.6351,54200.0
2007-04-03 09:30:00,61.3,61.49,60.99,61.23,44800.0,43.8641,44.0,43.6423,43.814,44800.0
2007-04-03 10:00:00,61.26,61.43,61.1,61.13,65400.0,43.8355,43.9571,43.721,43.7424,65400.0
2007-04-03 10:30:00,61.12,61.32,61.07,61.15,46600.0,43.7353,43.8784,43.6995,43.7568,46600.0
2007-04-03 11:00:00,61.14,61.19,61.05,61.05,19600.0,43.7496,43.7854,43.6852,43.6852,19600.0
2007-04-03 11:30:00,61.04,61.15,61.0,61.11,26200.0,43.678,43.7568,43.6494,43.7281,26200.0
2007-04-03 12:00:00,61.14,61.17,61.11,61.13,19000.0,43.7496,43.7711,43.7281,43.7424,19000.0
2007-04-03 12:30:00,61.15,61.15,61.06,61.09,17000.0,43.7568,43.7568,43.6923,43.7138,17000.0
2007-04-03 13:00:00,61.09,61.15,61.03,61.03,31200.0,43.7138,43.7568,43.6709,43.6709,31200.0
2007-04-03 13:30:00,61.05,61.13,61.0,61.05,26600.0,43.6852,43.7424,43.6494,43.6852,26600.0
2007-04-03 14:00:00,61.04,61.05,60.9,60.97,30200.0,43.678,43.6852,43.5779,43.6279,30200.0
2007-04-03 14:30:00,60.98,61.16,60.98,61.01,31200.0,43.6351,43.7639,43.6351,43.6566,31200.0
2007-04-03 15:00:00,61.02,61.04,60.91,61.01,25600.0,43.6637,43.678,43.585,43.6566,25600.0
2007-04-03 15:30:00,61.01,61.11,60.94,61.07,118400.0,43.6566,43.7281,43.6065,43.6995,118400.0
2007-04-04 09:30:00,61.35,61.35,60.82,61.02,135600.0,43.8999,43.8999,43.5206,43.6637,135600.0
2007-04-04 10:00:00,61.03,61.16,60.92,61.1,111800.0,43.6709,43.7639,43.5922,43.721,111800.0
2007-04-04 10:30:00,61.07,61.17,61.05,61.13,56200.0,43.6995,43.7711,43.6852,43.7424,56200.0
2007-04-04 11:00:00,61.13,61.2,61.04,61.15,60400.0,43.7424,43.7925,43.678,43.7568,60400.0
2007-04-04 11:30:00,61.16,61.18,61.07,61.12,40600.0,43.7639,43.7782,43.6995,43.7353,40600.0
2007-04-04 12:00:00,61.1,61.17,61.07,61.1,58800.0,43.721,43.7711,43.6995,43.721,58800.0
2007-04-04 12:30:00,61.09,61.15,61.09,61.13,46600.0,43.7138,43.7568,43.7138,43.7424,46600.0
2007-04-04 13:00:00,61.14,61.15,61.04,61.05,93400.0,43.7496,43.7568,43.678,43.6852,93400.0
2007-04-04 13:30:00,61.06,61.1,60.88,60.96,80400.0,43.6923,43.721,43.5635,43.6208,80400.0
2007-04-04 14:00:00,60.95,61.03,60.88,61.01,41400.0,43.6136,43.6709,43.5635,43.6566,41400.0
2007-04-04 14:30:00,61.02,61.05,60.93,60.98,41000.0,43.6637,43.6852,43.5993,43.6351,41000.0
2007-04-04 15:00:00,60.98,61.0,60.91,60.96,49000.0,43.6351,43.6494,43.585,43.6208,49000.0
2007-04-04 15:30:00,60.97,61.13,60.93,61.0,91600.0,43.6279,43.7424,43.5993,43.6494,91600.0
2007-04-05 09:30:00,61.0,61.18,60.77,61.15,38400.0,43.6494,43.7782,43.4848,43.7568,38400.0
2007-04-05 10:00:00,61.15,61.18,60.92,61.17,63200.0,43.7568,43.7782,43.5922,43.7711,63200.0
2007-04-05 10:30:00,61.15,61.24,61.08,61.19,40200.0,43.7568,43.8212,43.7067,43.7854,40200.0
2007-04-05 11:00:00,61.19,61.23,61.12,61.17,35800.0,43.7854,43.814,43.7353,43.7711,35800.0
2007-04-05 11:30:00,61.18,61.18,61.04,61.13,17400.0,43.7782,43.7782,43.678,43.7424,17400.0
2007-04-05 12:00:00,61.13,61.15,61.08,61.1,18600.0,43.7424,43.7568,43.7067,43.721,18600.0
2007-04-05 12:30:00,61.1,61.1,60.97,61.01,8400.0,43.721,43.721,43.6279,43.6566,8400.0
2007-04-05 13:00:00,61.04,61.04,60.97,61.0,10000.0,43.678,43.678,43.6279,43.6494,10000.0
2007-04-05 13:30:00,61.04,61.13,60.99,61.1,13200.0,43.678,43.7424,43.6423,43.721,13200.0
2007-04-05 14:00:00,61.12,61.12,61.08,61.08,7600.0,43.7353,43.7353,43.7067,43.7067,7600.0
2007-04-05 14:30:00,61.12,61.12,61.01,61.06,23400.0,43.7353,43.7353,43.6566,43.6923,23400.0
2007-04-05 15:00:00,61.06,61.12,60.96,61.05,44200.0,43.6923,43.7353,43.6208,43.6852,44200.0
2007-04-05 15:30:00,61.05,61.08,60.88,60.93,36400.0,43.6852,43.7067,43.5635,43.5993,36400.0
2007-04-09 09:30:00,61.1,61.18,60.84,61.13,80000.0,43.721,43.7782,43.5349,43.7424,80000.0
2007-04-09 10:00:00,61.1,61.13,60.95,61.0,78200.0,43.721,43.7424,43.6136,43.6494,78200.0
2007-04-09 10:30:00,61.0,61.11,60.97,61.09,54000.0,43.6494,43.7281,43.6279,43.7138,54000.0
2007-04-09 11:00:00,61.07,61.16,60.99,61.16,66400.0,43.6995,43.7639,43.6423,43.7639,66400.0
2007-04-09 11:30:00,61.16,61.4,61.13,61.35,42200.0,43.7639,43.9356,43.7424,43.8999,42200.0
2007-04-09 12:00:00,61.35,61.35,61.13,61.13,61400.0,43.8999,43.8999,43.7424,43.7424,61400.0
2007-04-09 12:30:00,61.17,61.56,61.13,61.56,64000.0,43.7711,44.0501,43.7424,44.0501,64000.0
2007-04-09 13:00:00,61.6,61.73,61.52,61.68,35000.0,44.0788,44.1718,44.0215,44.136,35000.0
2007-04-09 13:30:00,61.65,61.67,61.46,61.46,22800.0,44.1145,44.1288,43.9786,43.9786,22800.0
2007-04-09 14:00:00,61.44,61.44,61.1,61.13,23800.0,43.9643,43.9643,43.721,43.7424,23800.0
2007-04-09 14:30:00,61.13,61.27,61.13,61.27,18600.0,43.7424,43.8426,43.7424,43.8426,18600.0
2007-04-09 15:00:00,61.3,61.51,61.26,61.47,36400.0,43.8641,44.0144,43.8355,43.9857,36400.0
2007-04-09 15:30:00,61.45,61.52,61.37,61.5,99400.0,43.9714,44.0215,43.9142,44.0072,99400.0
2007-04-10 09:30:00,61.38,61.77,61.38,61.62,58600.0,43.9213,44.2004,43.9213,44.0931,58600.0
2007-04-10 10:00:00,61.61,61.75,61.56,61.6,64400.0,44.0859,44.1861,44.0501,44.0788,64400.0
2007-04-10 10:30:00,61.6,61.64,61.55,61.59,52800.0,44.0788,44.1074,44.043,44.0716,52800.0
2007-04-10 11:00:00,61.58,61.58,61.38,61.4,25800.0,44.0644,44.0644,43.9213,43.9356,25800.0
2007-04-10 11:30:00,61.4,61.4,61.06,61.12,33200.0,43.9356,43.9356,43.6923,43.7353,33200.0
2007-04-10 12:00:00,61.09,61.16,61.05,61.1,17200.0,43.7138,43.7639,43.6852,43.721,17200.0
2007-04-10 12:30:00,61.1,61.27,61.1,61.17,17200.0,43.721,43.8426,43.721,43.7711,17200.0
2007-04-10 13:00:00,61.17,61.37,61.14,61.35,18600.0,43.7711,43.9142,43.7496,43.8999,18600.0
2007-04-10 13:30:00,61.32,61.35,61.24,61.24,29600.0,43.8784,43.8999,43.8212,43.8212,29600.0
2007-04-10 14:00:00,61.21,61.23,61.09,61.16,17000.0,43.7997,43.814,43.7138,43.7639,17000.0
2007-04-10 14:30:00,61.13,61.27,61.13,61.26,24000.0,43.7424,43.8426,43.7424,43.8355,24000.0
2007-04-10 15:00:00,61.26,61.26,61.12,61.24,27400.0,43.8355,43.8355,43.7353,43.8212,27400.0
2007-04-10 15:30:00,61.22,61.4,61.22,61.38,48800.0,43.8068,43.9356,43.8068,43.9213,48800.0
2007-04-11 09:30:00,61.5,61.6,61.26,61.38,45600.0,44.0072,44.0788,43.8355,43.9213,45600.0
2007-04-11 10:00:00,61.38,61.4,61.06,61.1,23800.0,43.9213,43.9356,43.6923,43.721,23800.0
2007-04-11 10:30:00,61.07,61.19,60.6,60.6,16000.0,43.6995,43.7854,43.3632,43.3632,16000.0
2007-04-11 11:00:00,60.57,61.02,60.57,60.97,27400.0,43.3417,43.6637,43.3417,43.6279,27400.0
2007-04-11 11:30:00,60.95,60.98,60.76,60.78,33600.0,43.6136,43.6351,43.4777,43.492,33600.0
2007-04-11 12:00:00,60.78,60.83,60.63,60.63,34000.0,43.492,43.5278,43.3847,43.3847,34000.0
2007-04-11 12:30:00,60.65,60.77,60.64,60.77,26200.0,43.399,43.4848,43.3918,43.4848,26200.0
2007-04-11 13:00:00,60.77,60.83,60.73,60.73,18800.0,43.4848,43.5278,43.4562,43.4562,18800.0
2007-04-11 13:30:00,60.73,60.85,60.6,60.63,19200.0,43.4562,43.5421,43.3632,43.3847,19200.0
2007-04-11 14:00:00,60.63,60.63,60.41,60.59,42200.0,43.3847,43.3847,43.2272,43.356,42200.0
2007-04-11 14:30:00,60.54,60.57,60.16,60.19,34400.0,43.3203,43.3417,43.0483,43.0698,34400.0
2007-04-11 15:00:00,60.24,60.52,60.03,60.47,79400.0,43.1056,43.3059,42.9553,43.2702,79400.0
2007-04-11 15:30:00,60.44,60.68,60.36,60.65,78000.0,43.2487,43.4204,43.1915,43.399,78000.0
2007-04-12 09:30:00,61.05,61.6,60.74,60.85,103600.0,43.6852,44.0788,43.4634,43.5421,103600.0
2007-04-12 10:00:00,60.88,61.31,60.84,61.26,44800.0,43.5635,43.8712,43.5349,43.8355,44800.0
2007-04-12 10:30:00,61.31,61.35,61.2,61.23,31600.0,43.8712,43.8999,43.7925,43.814,31600.0
2007-04-12 11:00:00,61.28,61.28,60.94,61.04,25000.0,43.8498,43.8498,43.6065,43.678,25000.0
2007-04-12 11:30:00,60.99,61.05,60.96,60.99,13400.0,43.6423,43.6852,43.6208,43.6423,13400.0
2007-04-12 12:00:00,61.0,61.24,61.0,61.15,24400.0,43.6494,43.8212,43.6494,43.7568,24400.0
2007-04-12 12:30:00,61.13,61.13,61.05,61.1,9200.0,43.7424,43.7424,43.6852,43.721,9200.0
2007-04-12 13:00:00,61.13,61.15,61.1,61.15,14200.0,43.7424,43.7568,43.721,43.7568,14200.0
2007-04-12 13:30:00,61.15,61.27,61.12,61.27,56000.0,43.7568,43.8426,43.7353,43.8426,56000.0
2007-04-12 14:00:00,61.25,61.25,61.09,61.15,15200.0,43.8283,43.8283,43.7138,43.7568,15200.0
2007-04-12 14:30:00,61.15,61.24,61.12,61.24,18800.0,43.7568,43.8212,43.7353,43.8212,18800.0
2007-04-12 15:00:00,61.22,61.25,61.13,61.17,22200.0,43.8068,43.8283,43.7424,43.7711,22200.0
2007-04-12 15:30:00,61.18,61.29,61.18,61.29,52600.0,43.7782,43.8569,43.7782,43.8569,52600.0
2007-04-13 09:30:00,61.23,61.41,61.03,61.41,42000.0,43.814,43.9428,43.6709,43.9428,42000.0
2007-04-13 10:00:00,61.45,61.45,61.14,61.15,15200.0,43.9714,43.9714,43.7496,43.7568,15200.0
2007-04-13 10:30:00,61.18,61.4,61.18,61.34,35600.0,43.7782,43.9356,43.7782,43.8927,35600.0
2007-04-13 11:00:00,61.35,61.36,61.2,61.23,13200.0,43.8999,43.907,43.7925,43.814,13200.0
2007-04-13 11:30:00,61.2,61.43,61.2,61.43,24600.0,43.7925,43.9571,43.7925,43.9571,24600.0
2007-04-13 12:00:00,61.5,61.52,61.46,61.52,25800.0,44.0072,44.0215,43.9786,44.0215,25800.0
2007-04-13 12:30:00,61.49,61.6,61.49,61.6,20000.0,44.0,44.0788,44.0,44.0788,20000.0
2007-04-13 13:00:00,61.58,61.58,61.45,61.52,26000.0,44.0644,44.0644,43.9714,44.0215,26000.0
2007-04-13 13:30:00,61.52,61.69,61.52,61.54,17400.0,44.0215,44.1432,44.0215,44.0358,17400.0
2007-04-13 14:00:00,61.54,61.59,61.44,61.45,29800.0,44.0358,44.0716,43.9643,43.9714,29800.0
2007-04-13 14:30:00,61.42,61.52,61.42,61.47,23400.0,43.95,44.0215,43.95,43.9857,23400.0
2007-04-13 15:00:00,61.47,61.55,61.47,61.51,29800.0,43.9857,44.043,43.9857,44.0144,29800.0
2007-04-13 15:30:00,61.51,61.62,61.49,61.55,38800.0,44.0144,44.0931,44.0,44.043,38800.0
2007-04-16 09:30:00,61.75,62.46,61.75,62.11,170400.0,44.1861,44.6941,44.1861,44.4437,170400.0
2007-04-16 10:00:00,62.1,62.38,62.09,62.25,64600.0,44.4365,44.6369,44.4294,44.5439,64600.0
2007-04-16 10:30:00,62.31,62.44,62.24,62.42,37000.0,44.5868,44.6798,44.5367,44.6655,37000.0
2007-04-16 11:00:00,62.42,62.49,62.4,62.44,38400.0,44.6655,44.7156,44.6512,44.6798,38400.0
2007-04-16 11:30:00,62.42,62.49,62.38,62.42,42400.0,44.6655,44.7156,44.6369,44.6655,42400.0
2007-04-16 12:00:00,62.44,62.44,62.32,62.33,48800.0,44.6798,44.6798,44.594,44.6011,48800.0
2007-04-16 12:30:00,62.35,62.36,62.32,62.35,19400.0,44.6154,44.6226,44.594,44.6154,19400.0
2007-04-16 13:00:00,62.36,62.49,62.36,62.46,39800.0,44.6226,44.7156,44.6226,44.6941,39800.0
2007-04-16 13:30:00,62.46,62.49,62.44,62.44,17800.0,44.6941,44.7156,44.6798,44.6798,17800.0
2007-04-16 14:00:00,62.46,62.8,62.44,62.69,90200.0,44.6941,44.9374,44.6798,44.8587,90200.0
2007-04-16 14:30:00,62.69,62.79,62.65,62.71,25600.0,44.8587,44.9303,44.8301,44.873,25600.0
2007-04-16 15:00:00,62.74,62.95,62.72,62.84,42000.0,44.8945,45.0448,44.8802,44.9661,42000.0
2007-04-16 15:30:00,62.84,63.17,62.82,63.01,105000.0,44.9661,45.2022,44.9517,45.0877,105000.0
2007-04-17 09:30:00,62.85,63.04,62.65,62.77,66000.0,44.9732,45.1092,44.8301,44.916,66000.0
2007-04-17 10:00:00,62.8,62.84,62.67,62.8,46000.0,44.9374,44.9661,44.8444,44.9374,46000.0
2007-04-17 10:30:00,62.77,63.29,62.77,63.2,39800.0,44.916,45.2881,44.916,45.2237,39800.0
2007-04-17 11:00:00,63.18,63.18,62.96,63.02,32200.0,45.2093,45.2093,45.0519,45.0949,32200.0
2007-04-17 11:30:00,63.02,63.12,62.99,63.01,22800.0,45.0949,45.1664,45.0734,45.0877,22800.0
2007-04-17 12:00:00,63.04,63.04,62.85,62.93,21800.0,45.1092,45.1092,44.9732,45.0305,21800.0
2007-04-17 12:30:00,62.91,62.93,62.66,62.66,27600.0,45.0161,45.0305,44.8373,44.8373,27600.0
2007-04-17 13:00:00,62.68,62.77,62.6,62.66,38400.0,44.8516,44.916,44.7943,44.8373,38400.0
2007-04-17 13:30:00,62.67,62.69,62.6,62.62,10000.0,44.8444,44.8587,44.7943,44.8086,10000.0
2007-04-17 14:00:00,62.6,62.68,62.52,62.52,27400.0,44.7943,44.8516,44.7371,44.7371,27400.0
2007-04-17 14:30:00,62.52,62.75,62.52,62.74,52200.0,44.7371,44.9017,44.7371,44.8945,52200.0
2007-04-17 15:00:00,62.72,62.81,62.52,62.55,54000.0,44.8802,44.9446,44.7371,44.7585,54000.0
2007-04-17 15:30:00,62.54,62.63,62.46,62.47,60000.0,44.7514,44.8158,44.6941,44.7013,60000.0
2007-04-18 09:30:00,62.34,62.45,62.1,62.42,89400.0,44.6083,44.687,44.4365,44.6655,89400.0
2007-04-18 10:00:00,62.45,62.8,62.21,62.73,49000.0,44.687,44.9374,44.5152,44.8873,49000.0
2007-04-18 10:30:00,62.74,62.84,62.59,62.83,35400.0,44.8945,44.9661,44.7872,44.9589,35400.0
2007-04-18 11:00:00,62.83,63.0,62.81,62.95,33400.0,44.9589,45.0805,44.9446,45.0448,33400.0
2007-04-18 11:30:00,62.92,62.93,62.7,62.75,20000.0,45.0233,45.0305,44.8659,44.9017,20000.0
2007-04-18 12:00:00,62.72,62.87,62.72,62.85,18800.0,44.8802,44.9875,44.8802,44.9732,18800.0
2007-04-18 12:30:00,62.84,62.84,62.65,62.68,12400.0,44.9661,44.9661,44.8301,44.8516,12400.0
2007-04-18 13:00:00,62.66,62.74,62.63,62.66,15400.0,44.8373,44.8945,44.8158,44.8373,15400.0
2007-04-18 13:30:00,62.63,62.87,62.59,62.7,19800.0,44.8158,44.9875,44.7872,44.8659,19800.0
2007-04-18 14:00:00,62.73,63.01,62.7,62.76,55400.0,44.8873,45.0877,44.8659,44.9088,55400.0
2007-04-18 14:30:00,62.76,62.77,62.59,62.69,27000.0,44.9088,44.916,44.7872,44.8587,27000.0
2007-04-18 15:00:00,62.66,62.73,62.59,62.65,36400.0,44.8373,44.8873,44.7872,44.8301,36400.0
2007-04-18 15:30:00,62.65,62.71,62.38,62.43,80800.0,44.8301,44.873,44.6369,44.6727,80800.0
2007-04-19 09:30:00,61.71,61.88,61.18,61.79,106000.0,44.1575,44.2791,43.7782,44.2147,106000.0
2007-04-19 10:00:00,61.79,62.59,61.72,62.38,80000.0,44.2147,44.7872,44.1646,44.6369,80000.0
2007-04-19 10:30:00,62.36,62.38,61.73,61.88,50600.0,44.6226,44.6369,44.1718,44.2791,50600.0
2007-04-19 11:00:00,61.87,62.13,61.82,62.0,21400.0,44.272,44.458,44.2362,44.365,21400.0
2007-04-19 11:30:00,61.99,62.34,61.99,62.08,44400.0,44.3578,44.6083,44.3578,44.4222,44400.0
2007-04-19 12:00:00,62.07,62.23,61.92,62.17,25200.0,44.4151,44.5296,44.3077,44.4866,25200.0
2007-04-19 12:30:00,62.19,62.41,62.08,62.41,27600.0,44.5009,44.6584,44.4222,44.6584,27600.0
2007-04-19 13:00:00,62.38,62.4,62.24,62.32,25400.0,44.6369,44.6512,44.5367,44.594,25400.0
2007-04-19 13:30:00,62.31,62.31,62.02,62.02,37200.0,44.5868,44.5868,44.3793,44.3793,37200.0
2007-04-19 14:00:00,62.03,62.1,61.89,61.9,51600.0,44.3864,44.4365,44.2863,44.2934,51600.0
2007-04-19 14:30:00,61.85,62.02,61.84,61.98,58800.0,44.2576,44.3793,44.2505,44.3507,58800.0
2007-04-19 15:00:00,61.94,62.05,61.9,62.05,50400.0,44.322,44.4008,44.2934,44.4008,50400.0
2007-04-19 15:30:00,62.05,62.19,61.95,62.1,127800.0,44.4008,44.5009,44.3292,44.4365,127800.0
2007-04-20 09:30:00,62.16,63.08,62.13,62.95,128400.0,44.4795,45.1378,44.458,45.0448,128400.0
2007-04-20 10:00:00,62.99,63.32,62.9,63.0,74800.0,45.0734,45.3095,45.009,45.0805,74800.0
2007-04-20 10:30:00,62.99,63.04,62.92,63.0,34600.0,45.0734,45.1092,45.0233,45.0805,34600.0
2007-04-20 11:00:00,63.01,63.11,62.99,63.09,36800.0,45.0877,45.1593,45.0734,45.1449,36800.0
2007-04-20 11:30:00,63.1,63.4,63.1,63.22,67400.0,45.1521,45.3668,45.1521,45.238,67400.0
2007-04-20 12:00:00,63.22,63.22,62.76,62.78,63600.0,45.238,45.238,44.9088,44.9231,63600.0
2007-04-20 12:30:00,62.81,62.91,62.65,62.69,53400.0,44.9446,45.0161,44.8301,44.8587,53400.0
2007-04-20 13:00:00,62.72,62.76,62.51,62.76,48000.0,44.8802,44.9088,44.7299,44.9088,48000.0
2007-04-20 13:30:00,62.76,62.77,62.65,62.76,12800.0,44.9088,44.916,44.8301,44.9088,12800.0
2007-04-20 14:00:00,62.76,63.12,62.74,63.07,46200.0,44.9088,45.1664,44.8945,45.1306,46200.0
2007-04-20 14:30:00,63.05,63.25,62.98,63.09,91800.0,45.1163,45.2594,45.0662,45.1449,91800.0
2007-04-20 15:00:00,63.07,63.29,63.07,63.28,82400.0,45.1306,45.2881,45.1306,45.2809,82400.0
2007-04-20 15:30:00,63.29,63.5,63.16,63.4,121400.0,45.2881,45.4383,45.195,45.3668,121400.0
2007-04-23 09:30:00,63.18,64.75,62.91,64.69,114200.0,45.2093,46.3328,45.0161,46.2898,114200.0
2007-04-23 10:00:00,64.67,64.67,64.32,64.35,35400.0,46.2755,46.2755,46.0251,46.0466,35400.0
2007-04-23 10:30:00,64.31,64.32,64.13,64.17,48600.0,46.0179,46.0251,45.8891,45.9178,48600.0
2007-04-23 11:00:00,64.25,64.35,64.13,64.23,31000.0,45.975,46.0466,45.8891,45.9607,31000.0
2007-04-23 11:30:00,64.21,64.21,63.83,64.06,67000.0,45.9464,45.9464,45.6745,45.839,67000.0
2007-04-23 12:00:00,64.06,64.1,63.91,64.05,43200.0,45.839,45.8677,45.7317,45.8319,43200.0
2007-04-23 12:30:00,64.05,64.11,63.92,63.95,25800.0,45.8319,45.8748,45.7389,45.7603,25800.0
2007-04-23 13:00:00,63.95,64.17,63.95,64.11,28000.0,45.7603,45.9178,45.7603,45.8748,28000.0
2007-04-23 13:30:00,64.11,64.15,63.82,63.82,34600.0,45.8748,45.9034,45.6673,45.6673,34600.0
2007-04-23 14:00:00,63.81,63.85,63.74,63.81,28600.0,45.6602,45.6888,45.6101,45.6602,28600.0
2007-04-23 14:30:00,63.83,63.93,63.69,63.81,65000.0,45.6745,45.746,45.5743,45.6602,65000.0
2007-04-23 15:00:00,63.81,63.93,63.65,63.93,45200.0,45.6602,45.746,45.5457,45.746,45200.0
2007-04-23 15:30:00,63.89,63.97,63.79,63.86,47600.0,45.7174,45.7746,45.6458,45.6959,47600.0
2007-04-24 09:30:00,63.15,63.83,63.15,63.83,129600.0,45.1879,45.6745,45.1879,45.6745,129600.0
2007-04-24 10:00:00,63.88,63.88,63.05,63.05,64600.0,45.7102,45.7102,45.1163,45.1163,64600.0
2007-04-24 10:30:00,63.06,63.09,62.89,62.95,33200.0,45.1235,45.1449,45.0018,45.0448,33200.0
2007-04-24 11:00:00,62.94,63.2,62.92,63.2,35400.0,45.0376,45.2237,45.0233,45.2237,35400.0
2007-04-24 11:30:00,63.2,63.23,63.11,63.15,26600.0,45.2237,45.2451,45.1593,45.1879,26600.0
2007-04-24 12:00:00,63.14,63.26,63.13,63.14,38600.0,45.1807,45.2666,45.1736,45.1807,38600.0
2007-04-24 12:30:00,63.13,63.14,63.01,63.08,19000.0,45.1736,45.1807,45.0877,45.1378,19000.0
2007-04-24 13:00:00,63.13,63.13,62.94,63.0,21000.0,45.1736,45.1736,45.0376,45.0805,21000.0
2007-04-24 13:30:00,63.02,63.13,62.95,63.08,11000.0,45.0949,45.1736,45.0448,45.1378,11000.0
2007-04-24 14:00:00,63.12,63.24,62.99,63.17,30200.0,45.1664,45.2523,45.0734,45.2022,30200.0
2007-04-24 14:30:00,63.17,63.2,63.03,63.07,15400.0,45.2022,45.2237,45.102,45.1306,15400.0
2007-04-24 15:00:00,63.12,63.12,63.0,63.05,21000.0,45.1664,45.1664,45.0805,45.1163,21000.0
2007-04-24 15:30:00,63.02,63.19,63.02,63.13,56400.0,45.0949,45.2165,45.0949,45.1736,56400.0
2007-04-25 09:30:00,63.17,63.92,62.85,62.99,156400.0,45.2022,45.7389,44.9732,45.0734,156400.0
2007-04-25 10:00:00,63.0,63.12,62.5,62.56,98400.0,45.0805,45.1664,44.7228,44.7657,98400.0
2007-04-25 10:30:00,62.55,63.0,62.55,62.96,64800.0,44.7585,45.0805,44.7585,45.0519,64800.0
2007-04-25 11:00:00,62.94,63.32,62.93,63.01,61600.0,45.0376,45.3095,45.0305,45.0877,61600.0
2007-04-25 11:30:00,63.02,63.25,62.83,63.25,22000.0,45.0949,45.2594,44.9589,45.2594,22000.0
2007-04-25 12:00:00,63.23,63.23,63.02,63.06,24600.0,45.2451,45.2451,45.0949,45.1235,24600.0
2007-04-25 12:30:00,63.08,63.08,62.9,62.9,30400.0,45.1378,45.1378,45.009,45.009,30400.0
2007-04-25 13:00:00,62.89,62.9,62.74,62.78,60600.0,45.0018,45.009,44.8945,44.9231,60600.0
2007-04-25 13:30:00,62.78,62.82,62.55,62.6,93600.0,44.9231,44.9517,44.7585,44.7943,93600.0
2007-04-25 14:00:00,62.55,62.72,62.46,62.46,100800.0,44.7585,44.8802,44.6941,44.6941,100800.0
2007-04-25 14:30:00,62.46,62.52,62.18,62.19,149400.0,44.6941,44.7371,44.4938,44.5009,149400.0
2007-04-25 15:00:00,62.19,62.58,62.04,62.28,197000.0,44.5009,44.78,44.3936,44.5653,197000.0
2007-04-25 15:30:00,62.26,62.31,61.65,61.77,193800.0,44.551,44.5868,44.1145,44.2004,193800.0
2007-04-26 09:30:00,62.02,62.19,61.38,61.86,80800.0,44.3793,44.5009,43.9213,44.2648,80800.0
2007-04-26 10:00:00,61.88,61.96,61.02,61.1,85800.0,44.2791,44.3364,43.6637,43.721,85800.0
2007-04-26 10:30:00,61.09,61.1,60.77,61.0,90600.0,43.7138,43.721,43.4848,43.6494,90600.0
2007-04-26 11:00:00,61.0,61.51,61.0,61.16,50600.0,43.6494,44.0144,43.6494,43.7639,50600.0
2007-04-26 11:30:00,61.2,61.45,61.06,61.07,28000.0,43.7925,43.9714,43.6923,43.6995,28000.0
2007-04-26 12:00:00,61.1,61.42,60.99,61.36,37400.0,43.721,43.95,43.6423,43.907,37400.0
2007-04-26 12:30:00,61.38,61.42,61.19,61.24,21600.0,43.9213,43.95,43.7854,43.8212,21600.0
2007-04-26 13:00:00,61.22,61.27,61.2,61.22,29000.0,43.8068,43.8426,43.7925,43.8068,29000.0
2007-04-26 13:30:00,61.22,61.29,61.03,61.26,142000.0,43.8068,43.8569,43.6709,43.8355,142000.0
2007-04-26 14:00:00,61.27,61.37,61.25,61.31,32800.0,43.8426,43.9142,43.8283,43.8712,32800.0
2007-04-26 14:30:00,61.31,61.41,61.24,61.32,38400.0,43.8712,43.9428,43.8212,43.8784,38400.0
2007-04-26 15:00:00,61.29,61.32,61.01,61.2,100400.0,43.8569,43.8784,43.6566,43.7925,100400.0
2007-04-26 15:30:00,61.22,61.24,60.88,61.1,126200.0,43.8068,43.8212,43.5635,43.721,126200.0
2007-04-27 09:30:00,62.85,62.85,61.5,61.54,335800.0,44.9732,44.9732,44.0072,44.0358,335800.0
2007-04-27 10:00:00,61.56,64.19,61.55,64.07,564600.0,44.0501,45.9321,44.043,45.8462,564600.0
2007-04-27 10:30:00,64.11,64.48,63.82,63.89,337200.0,45.8748,46.1396,45.6673,45.7174,337200.0
2007-04-27 11:00:00,63.89,63.89,63.21,63.35,204800.0,45.7174,45.7174,45.2308,45.331,204800.0
2007-04-27 11:30:00,63.35,63.52,63.21,63.35,105200.0,45.331,45.4526,45.2308,45.331,105200.0
2007-04-27 12:00:00,63.35,63.37,63.1,63.15,88200.0,45.331,45.3453,45.1521,45.1879,88200.0
2007-04-27 12:30:00,63.16,63.21,62.63,62.83,88600.0,45.195,45.2308,44.8158,44.9589,88600.0
2007-04-27 13:00:00,62.8,62.92,62.71,62.88,29400.0,44.9374,45.0233,44.873,44.9947,29400.0
2007-04-27 13:30:00,62.89,62.98,62.82,62.85,38800.0,45.0018,45.0662,44.9517,44.9732,38800.0
2007-04-27 14:00:00,62.82,62.99,62.75,62.91,47400.0,44.9517,45.0734,44.9017,45.0161,47400.0
2007-04-27 14:30:00,62.92,63.12,62.85,62.93,68200.0,45.0233,45.1664,44.9732,45.0305,68200.0
2007-04-27 15:00:00,62.91,62.91,62.48,62.5,155600.0,45.0161,45.0161,44.7085,44.7228,155600.0
2007-04-27 15:30:00,62.48,62.61,62.45,62.61,124600.0,44.7085,44.8015,44.687,44.8015,124600.0
2007-04-30 09:30:00,62.45,62.67,62.03,62.4,273400.0,44.687,44.8444,44.3864,44.6512,273400.0
2007-04-30 10:00:00,62.39,62.51,62.27,62.42,67800.0,44.644,44.7299,44.5582,44.6655,67800.0
2007-04-30 10:30:00,62.42,62.54,62.24,62.44,69400.0,44.6655,44.7514,44.5367,44.6798,69400.0
2007-04-30 11:00:00,62.44,62.55,62.4,62.49,53200.0,44.6798,44.7585,44.6512,44.7156,53200.0
2007-04-30 11:30:00,62.49,62.51,62.27,62.32,29000.0,44.7156,44.7299,44.5582,44.594,29000.0
2007-04-30 12:00:00,62.27,62.42,62.2,62.31,67200.0,44.5582,44.6655,44.5081,44.5868,67200.0
2007-04-30 12:30:00,62.31,62.32,62.15,62.26,37200.0,44.5868,44.594,44.4723,44.551,37200.0
2007-04-30 13:00:00,62.19,62.46,62.14,62.21,27200.0,44.5009,44.6941,44.4652,44.5152,27200.0
2007-04-30 13:30:00,62.19,62.31,61.91,61.92,64600.0,44.5009,44.5868,44.3006,44.3077,64600.0
2007-04-30 14:00:00,61.96,62.08,61.67,61.69,56800.0,44.3364,44.4222,44.1288,44.1432,56800.0
2007-04-30 14:30:00,61.64,61.65,61.05,61.17,72800.0,44.1074,44.1145,43.6852,43.7711,72800.0
2007-04-30 15:00:00,61.15,61.4,61.08,61.17,107200.0,43.7568,43.9356,43.7067,43.7711,107200.0
2007-04-30 15:30:00,61.16,61.16,60.62,60.78,129800.0,43.7639,43.7639,43.3775,43.492,129800.0
2007-05-01 09:30:00,59.85,60.85,59.84,60.59,175600.0,42.8265,43.5421,42.8194,43.356,175600.0
2007-05-01 10:00:00,60.6,60.63,59.38,59.67,217000.0,43.3632,43.3847,42.4902,42.6977,217000.0
2007-05-01 10:30:00,59.68,60.24,59.52,60.23,134800.0,42.7049,43.1056,42.5904,43.0984,134800.0
2007-05-01 11:00:00,60.24,60.43,60.15,60.18,82600.0,43.1056,43.2415,43.0412,43.0627,82600.0
2007-05-01 11:30:00,60.18,60.23,59.85,59.87,55400.0,43.0627,43.0984,42.8265,42.8408,55400.0
2007-05-01 12:00:00,59.92,60.1,59.74,59.76,72400.0,42.8766,43.0054,42.7478,42.7621,72400.0
2007-05-01 12:30:00,59.76,59.84,59.75,59.75,41200.0,42.7621,42.8194,42.755,42.755,41200.0
2007-05-01 13:00:00,59.75,59.82,59.52,59.81,67800.0,42.755,42.805,42.5904,42.7979,67800.0
2007-05-01 13:30:00,59.77,59.88,59.6,59.8,86000.0,42.7693,42.848,42.6476,42.7907,86000.0
2007-05-01 14:00:00,59.79,59.84,59.68,59.82,69800.0,42.7836,42.8194,42.7049,42.805,69800.0
2007-05-01 14:30:00,59.81,59.9,59.77,59.83,115600.0,42.7979,42.8623,42.7693,42.8122,115600.0
2007-05-01 15:00:00,59.83,60.1,59.78,60.01,107400.0,42.8122,43.0054,42.7764,42.941,107400.0
2007-05-01 15:30:00,60.01,60.23,59.9,60.14,103400.0,42.941,43.0984,42.8623,43.034,103400.0
2007-05-02 09:30:00,60.51,61.35,60.44,61.05,84200.0,43.2988,43.8999,43.2487,43.6852,84200.0
2007-05-02 10:00:00,61.05,61.89,61.05,61.85,84800.0,43.6852,44.2863,43.6852,44.2576,84800.0
2007-05-02 10:30:00,61.82,62.1,61.62,61.74,80200.0,44.2362,44.4365,44.0931,44.1789,80200.0
2007-05-02 11:00:00,61.76,61.76,61.45,61.63,21600.0,44.1932,44.1932,43.9714,44.1002,21600.0
2007-05-02 11:30:00,61.64,61.65,61.26,61.26,23200.0,44.1074,44.1145,43.8355,43.8355,23200.0
2007-05-02 12:00:00,61.25,61.47,61.25,61.43,46000.0,43.8283,43.9857,43.8283,43.9571,46000.0
2007-05-02 12:30:00,61.43,61.55,61.35,61.55,29400.0,43.9571,44.043,43.8999,44.043,29400.0
2007-05-02 13:00:00,61.53,61.6,61.49,61.54,26600.0,44.0287,44.0788,44.0,44.0358,26600.0
2007-05-02 13:30:00,61.49,61.85,61.49,61.75,31800.0,44.0,44.2576,44.0,44.1861,31800.0
2007-05-02 14:00:00,61.73,61.87,61.73,61.87,37800.0,44.1718,44.272,44.1718,44.272,37800.0
2007-05-02 14:30:00,61.85,61.94,61.68,61.76,44200.0,44.2576,44.322,44.136,44.1932,44200.0
2007-05-02 15:00:00,61.74,61.85,61.65,61.81,120200.0,44.1789,44.2576,44.1145,44.229,120200.0
2007-05-02 15:30:00,61.79,61.8,61.45,61.59,99200.0,44.2147,44.2219,43.9714,44.0716,99200.0
2007-05-03 09:30:00,62.2,62.73,61.52,62.52,123400.0,44.5081,44.8873,44.0215,44.7371,123400.0
2007-05-03 10:00:00,62.52,62.59,61.66,61.76,98200.0,44.7371,44.7872,44.1217,44.1932,98200.0
2007-05-03 10:30:00,61.76,62.7,61.73,62.6,60400.0,44.1932,44.8659,44.1718,44.7943,60400.0
2007-05-03 11:00:00,62.6,62.6,62.19,62.52,39600.0,44.7943,44.7943,44.5009,44.7371,39600.0
2007-05-03 11:30:00,62.48,62.77,62.38,62.76,49200.0,44.7085,44.916,44.6369,44.9088,49200.0
2007-05-03 12:00:00,62.76,62.79,62.5,62.56,45000.0,44.9088,44.9303,44.7228,44.7657,45000.0
2007-05-03 12:30:00,62.55,62.64,62.17,62.63,33600.0,44.7585,44.8229,44.4866,44.8158,33600.0
2007-05-03 13:00:00,62.6,62.6,62.34,62.39,30000.0,44.7943,44.7943,44.6083,44.644,30000.0
2007-05-03 13:30:00,62.39,62.58,62.32,62.55,30600.0,44.644,44.78,44.594,44.7585,30600.0
2007-05-03 14:00:00,62.6,62.72,62.52,62.55,51000.0,44.7943,44.8802,44.7371,44.7585,51000.0
2007-05-03 14:30:00,62.6,62.61,62.45,62.51,39800.0,44.7943,44.8015,44.687,44.7299,39800.0
2007-05-03 15:00:00,62.56,62.63,62.45,62.55,28600.0,44.7657,44.8158,44.687,44.7585,28600.0
2007-05-03 15:30:00,62.51,62.59,62.37,62.55,73400.0,44.7299,44.7872,44.6297,44.7585,73400.0
2007-05-04 09:30:00,62.73,62.95,62.42,62.95,49800.0,44.996,45.1538,44.7736,45.1538,49800.0
2007-05-04 10:00:00,63.02,63.15,62.88,62.95,48400.0,45.204,45.2972,45.1036,45.1538,48400.0
2007-05-04 10:30:00,62.97,63.09,62.69,62.74,73800.0,45.1681,45.2542,44.9673,45.0032,73800.0
2007-05-04 11:00:00,62.74,62.74,62.23,62.29,51800.0,45.0032,45.0032,44.6373,44.6804,51800.0
2007-05-04 11:30:00,62.29,62.4,62.11,62.12,41200.0,44.6804,44.7593,44.5513,44.5584,41200.0
2007-05-04 12:00:00,62.05,62.21,61.92,61.96,30400.0,44.5082,44.623,44.415,44.4437,30400.0
2007-05-04 12:30:00,61.95,62.3,61.84,62.17,29400.0,44.4365,44.6875,44.3576,44.5943,29400.0
2007-05-04 13:00:00,62.2,62.2,61.96,62.05,17600.0,44.6158,44.6158,44.4437,44.5082,17600.0
2007-05-04 13:30:00,62.03,62.17,61.98,61.98,15400.0,44.4939,44.5943,44.458,44.458,15400.0
2007-05-04 14:00:00,61.95,62.09,61.8,61.89,14200.0,44.4365,44.5369,44.3289,44.3935,14200.0
2007-05-04 14:30:00,61.88,62.1,61.88,62.05,21800.0,44.3863,44.5441,44.3863,44.5082,21800.0
2007-05-04 15:00:00,62.04,62.1,61.99,61.99,17600.0,44.501,44.5441,44.4652,44.4652,17600.0
2007-05-04 15:30:00,61.99,62.13,61.88,62.01,30800.0,44.4652,44.5656,44.3863,44.4795,30800.0
2007-05-07 09:30:00,62.82,64.1,62.77,63.99,145400.0,45.0605,45.9787,45.0247,45.8998,145400.0
2007-05-07 10:00:00,63.99,64.0,63.5,63.83,80600.0,45.8998,45.9069,45.5483,45.785,80600.0
2007-05-07 10:30:00,63.87,63.88,63.63,63.8,43000.0,45.8137,45.8209,45.6416,45.7635,43000.0
2007-05-07 11:00:00,63.81,63.92,63.73,63.81,33200.0,45.7707,45.8496,45.7133,45.7707,33200.0
2007-05-07 11:30:00,63.83,63.91,63.74,63.79,68000.0,45.785,45.8424,45.7205,45.7563,68000.0
2007-05-07 12:00:00,63.83,64.0,63.8,63.95,43200.0,45.785,45.9069,45.7635,45.8711,43200.0
2007-05-07 12:30:00,63.95,64.23,63.83,64.11,56600.0,45.8711,46.0719,45.785,45.9859,56600.0
2007-05-07 13:00:00,64.11,64.34,64.08,64.14,143400.0,45.9859,46.1508,45.9643,46.0074,143400.0
2007-05-07 13:30:00,64.14,64.28,64.06,64.14,49200.0,46.0074,46.1078,45.95,46.0074,49200.0
2007-05-07 14:00:00,64.13,64.2,63.87,63.88,48600.0,46.0002,46.0504,45.8137,45.8209,48600.0
2007-05-07 14:30:00,63.9,64.04,63.89,63.99,32000.0,45.8352,45.9356,45.828,45.8998,32000.0
2007-05-07 15:00:00,64.0,64.0,63.77,63.81,48600.0,45.9069,45.9069,45.742,45.7707,48600.0
2007-05-07 15:30:00,63.8,63.88,63.63,63.66,115600.0,45.7635,45.8209,45.6416,45.6631,115600.0
2007-05-08 09:30:00,63.63,64.0,63.21,63.65,105200.0,45.6416,45.9069,45.3403,45.6559,105200.0
2007-05-08 10:00:00,63.65,63.93,63.42,63.93,99600.0,45.6559,45.8567,45.4909,45.8567,99600.0
2007-05-08 10:30:00,63.94,64.09,63.88,64.09,54400.0,45.8639,45.9715,45.8209,45.9715,54400.0
2007-05-08 11:00:00,64.09,64.09,63.93,63.96,40600.0,45.9715,45.9715,45.8567,45.8783,40600.0
2007-05-08 11:30:00,63.98,64.04,63.88,63.88,58000.0,45.8926,45.9356,45.8209,45.8209,58000.0
2007-05-08 12:00:00,63.88,64.0,63.77,63.91,43200.0,45.8209,45.9069,45.742,45.8424,43200.0
2007-05-08 12:30:00,63.9,64.24,63.86,64.24,34600.0,45.8352,46.0791,45.8065,46.0791,34600.0
2007-05-08 13:00:00,64.23,64.26,63.96,63.96,43000.0,46.0719,46.0934,45.8783,45.8783,43000.0
2007-05-08 13:30:00,63.96,63.99,63.77,63.9,32000.0,45.8783,45.8998,45.742,45.8352,32000.0
2007-05-08 14:00:00,63.86,63.92,63.7,63.9,28200.0,45.8065,45.8496,45.6918,45.8352,28200.0
2007-05-08 14:30:00,63.89,64.09,63.86,64.02,43600.0,45.828,45.9715,45.8065,45.9213,43600.0
2007-05-08 15:00:00,64.02,64.25,64.02,64.17,70600.0,45.9213,46.0863,45.9213,46.0289,70600.0
2007-05-08 15:30:00,64.18,64.35,64.08,64.29,84000.0,46.0361,46.158,45.9643,46.115,84000.0
2007-05-09 09:30:00,63.75,64.35,63.75,64.26,61800.0,45.7276,46.158,45.7276,46.0934,61800.0
2007-05-09 10:00:00,64.25,64.6,64.2,64.5,60400.0,46.0863,46.3373,46.0504,46.2656,60400.0
2007-05-09 10:30:00,64.55,64.89,64.47,64.7,58800.0,46.3015,46.5453,46.2441,46.4091,58800.0
2007-05-09 11:00:00,64.75,65.38,64.75,65.38,117000.0,46.4449,46.8968,46.4449,46.8968,117000.0
2007-05-09 11:30:00,65.37,65.42,65.16,65.38,81200.0,46.8896,46.9255,46.739,46.8968,81200.0
2007-05-09 12:00:00,65.37,65.6,65.3,65.6,56600.0,46.8896,47.0546,46.8394,47.0546,56600.0
2007-05-09 12:30:00,65.6,65.73,65.45,65.55,33000.0,47.0546,47.1479,46.947,47.0188,33000.0
2007-05-09 13:00:00,65.54,65.56,65.46,65.52,43400.0,47.0116,47.0259,46.9542,46.9972,43400.0
2007-05-09 13:30:00,65.48,65.51,65.14,65.19,83800.0,46.9685,46.9901,46.7247,46.7605,83800.0
2007-05-09 14:00:00,65.19,65.35,64.88,65.16,126600.0,46.7605,46.8753,46.5382,46.739,126600.0
2007-05-09 14:30:00,65.14,65.6,65.0,65.52,102400.0,46.7247,47.0546,46.6242,46.9972,102400.0
2007-05-09 15:00:00,65.51,65.7,65.44,65.5,124600.0,46.9901,47.1264,46.9399,46.9829,124600.0
2007-05-09 15:30:00,65.5,66.0,65.45,65.81,220400.0,46.9829,47.3415,46.947,47.2053,220400.0
2007-05-10 09:30:00,65.45,65.65,64.95,65.63,102600.0,46.947,47.0905,46.5884,47.0761,102600.0
2007-05-10 10:00:00,65.61,65.67,65.35,65.48,75600.0,47.0618,47.1048,46.8753,46.9685,75600.0
2007-05-10 10:30:00,65.48,65.6,65.41,65.52,26400.0,46.9685,47.0546,46.9183,46.9972,26400.0
2007-05-10 11:00:00,65.54,65.54,64.86,65.03,64200.0,47.0116,47.0116,46.5238,46.6458,64200.0
2007-05-10 11:30:00,64.99,65.08,64.67,64.67,32600.0,46.6171,46.6816,46.3875,46.3875,32600.0
2007-05-10 12:00:00,64.61,64.77,64.42,64.71,40000.0,46.3445,46.4593,46.2082,46.4162,40000.0
2007-05-10 12:30:00,64.67,64.72,64.48,64.61,68800.0,46.3875,46.4234,46.2513,46.3445,68800.0
2007-05-10 13:00:00,64.64,64.64,64.08,64.22,74400.0,46.366,46.366,45.9643,46.0648,74400.0
2007-05-10 13:30:00,64.24,64.59,64.15,64.56,43400.0,46.0791,46.3302,46.0145,46.3086,43400.0
2007-05-10 14:00:00,64.5,64.83,64.41,64.83,48800.0,46.2656,46.5023,46.201,46.5023,48800.0
2007-05-10 14:30:00,64.79,65.51,64.76,65.2,327600.0,46.4736,46.9901,46.4521,46.7677,327600.0
2007-05-10 15:00:00,65.18,65.23,64.59,64.73,160000.0,46.7534,46.7892,46.3302,46.4306,160000.0
2007-05-10 15:30:00,64.73,64.81,64.22,64.44,103200.0,46.4306,46.488,46.0648,46.2226,103200.0
2007-05-11 09:30:00,64.55,65.38,64.53,65.23,75000.0,46.3015,46.8968,46.2871,46.7892,75000.0
2007-05-11 10:00:00,65.23,66.1,65.18,65.83,127400.0,46.7892,47.4133,46.7534,47.2196,127400.0
2007-05-11 10:30:00,65.83,66.31,65.83,65.95,78200.0,47.2196,47.5639,47.2196,47.3057,78200.0
2007-05-11 11:00:00,65.93,66.21,65.92,65.96,46000.0,47.2913,47.4922,47.2842,47.3129,46000.0
2007-05-11 11:30:00,66.0,66.01,65.85,65.85,48200.0,47.3415,47.3487,47.2339,47.2339,48200.0
2007-05-11 12:00:00,65.83,65.95,65.67,65.85,62800.0,47.2196,47.3057,47.1048,47.2339,62800.0
2007-05-11 12:30:00,65.82,66.0,65.73,65.93,85200.0,47.2124,47.3415,47.1479,47.2913,85200.0
2007-05-11 13:00:00,65.93,66.17,65.88,66.17,45600.0,47.2913,47.4635,47.2555,47.4635,45600.0
2007-05-11 13:30:00,66.14,66.14,65.98,66.01,37800.0,47.442,47.442,47.3272,47.3487,37800.0
2007-05-11 14:00:00,65.99,66.25,65.99,66.2,109600.0,47.3344,47.5209,47.3344,47.485,109600.0
2007-05-11 14:30:00,66.2,66.5,66.14,66.48,120400.0,47.485,47.7002,47.442,47.6858,120400.0
2007-05-11 15:00:00,66.49,66.79,66.3,66.7,237000.0,47.693,47.9082,47.5567,47.8436,237000.0
2007-05-11 15:30:00,66.73,67.0,66.66,66.96,339200.0,47.8652,48.0588,47.815,48.0301,339200.0
2007-05-14 09:30:00,67.64,67.99,66.92,67.11,136000.0,48.5179,48.769,48.0015,48.1377,136000.0
2007-05-14 10:00:00,67.12,67.2,66.89,67.1,169400.0,48.1449,48.2023,47.9799,48.1306,169400.0
2007-05-14 10:30:00,67.1,67.33,66.98,67.26,223600.0,48.1306,48.2955,48.0445,48.2453,223600.0
2007-05-14 11:00:00,67.29,67.48,67.22,67.38,78000.0,48.2669,48.4031,48.2166,48.3314,78000.0
2007-05-14 11:30:00,67.38,67.74,67.32,67.74,66000.0,48.3314,48.5896,48.2884,48.5896,66000.0
2007-05-14 12:00:00,67.73,67.89,67.62,67.78,79600.0,48.5825,48.6972,48.5036,48.6183,79600.0
2007-05-14 12:30:00,67.81,68.14,67.78,68.07,80600.0,48.6398,48.8766,48.6183,48.8263,80600.0
2007-05-14 13:00:00,68.07,68.08,67.99,67.99,67000.0,48.8263,48.8335,48.769,48.769,67000.0
2007-05-14 13:30:00,67.99,68.04,67.82,67.86,124600.0,48.769,48.8048,48.647,48.6757,124600.0
2007-05-14 14:00:00,67.86,67.86,67.69,67.8,103000.0,48.6757,48.6757,48.5538,48.6327,103000.0
2007-05-14 14:30:00,67.81,67.89,67.48,67.54,51200.0,48.6398,48.6972,48.4031,48.4462,51200.0
2007-05-14 15:00:00,67.57,67.94,67.51,67.94,59600.0,48.4677,48.7331,48.4247,48.7331,59600.0
2007-05-14 15:30:00,67.95,68.16,67.88,68.01,206400.0,48.7403,48.8909,48.6901,48.7833,206400.0
2007-05-15 09:30:00,67.45,67.71,67.37,67.58,133600.0,48.3816,48.5681,48.3242,48.4749,133600.0
2007-05-15 10:00:00,67.59,67.95,67.58,67.88,82000.0,48.482,48.7403,48.4749,48.6901,82000.0
2007-05-15 10:30:00,67.9,68.35,67.83,68.14,84000.0,48.7044,49.0272,48.6542,48.8766,84000.0
2007-05-15 11:00:00,68.14,68.25,67.89,68.25,64200.0,48.8766,48.9555,48.6972,48.9555,64200.0
2007-05-15 11:30:00,68.22,68.39,68.12,68.35,109800.0,48.9339,49.0559,48.8622,49.0272,109800.0
2007-05-15 12:00:00,68.29,68.51,68.13,68.51,72400.0,48.9842,49.142,48.8694,49.142,72400.0
2007-05-15 12:30:00,68.47,68.83,68.39,68.7,159400.0,49.1133,49.3715,49.0559,49.2782,159400.0
2007-05-15 13:00:00,68.71,68.88,68.61,68.84,54600.0,49.2854,49.4074,49.2137,49.3787,54600.0
2007-05-15 13:30:00,68.81,68.88,68.52,68.56,99000.0,49.3571,49.4074,49.1491,49.1778,99000.0
2007-05-15 14:00:00,68.57,68.69,68.47,68.52,97000.0,49.185,49.2711,49.1133,49.1491,97000.0
2007-05-15 14:30:00,68.51,68.64,68.27,68.45,138000.0,49.142,49.2352,48.9698,49.0989,138000.0
2007-05-15 15:00:00,68.45,68.57,67.95,68.14,206000.0,49.0989,49.185,48.7403,48.8766,206000.0
2007-05-15 15:30:00,68.11,68.39,67.98,68.18,199200.0,48.855,49.0559,48.7618,48.9052,199200.0
2007-05-16 09:30:00,68.15,68.42,67.81,67.83,73000.0,48.8837,49.0774,48.6398,48.6542,73000.0
2007-05-16 10:00:00,67.82,68.1,67.51,67.86,64600.0,48.647,48.8479,48.4247,48.6757,64600.0
2007-05-16 10:30:00,67.76,68.0,67.51,67.67,80200.0,48.604,48.7761,48.4247,48.5394,80200.0
2007-05-16 11:00:00,67.62,67.66,67.1,67.48,52800.0,48.5036,48.5323,48.1306,48.4031,52800.0
2007-05-16 11:30:00,67.49,67.86,67.49,67.79,58000.0,48.4103,48.6757,48.4103,48.6255,58000.0
2007-05-16 12:00:00,67.82,67.86,67.55,67.55,31600.0,48.647,48.6757,48.4534,48.4534,31600.0
2007-05-16 12:30:00,67.53,67.66,67.38,67.49,45000.0,48.439,48.5323,48.3314,48.4103,45000.0
2007-05-16 13:00:00,67.51,67.73,67.45,67.64,63000.0,48.4247,48.5825,48.3816,48.5179,63000.0
2007-05-16 13:30:00,67.66,68.08,67.59,68.02,76000.0,48.5323,48.8335,48.482,48.7905,76000.0
2007-05-16 14:00:00,67.98,68.33,67.88,68.24,96600.0,48.7618,49.0128,48.6901,48.9483,96600.0
2007-05-16 14:30:00,68.24,68.44,68.07,68.3,46600.0,48.9483,49.0917,48.8263,48.9913,46600.0
2007-05-16 15:00:00,68.27,68.3,68.08,68.19,44800.0,48.9698,48.9913,48.8335,48.9124,44800.0
2007-05-16 15:30:00,68.2,68.32,68.14,68.26,89800.0,48.9196,49.0057,48.8766,48.9626,89800.0
2007-05-17 09:30:00,67.82,67.92,66.96,67.15,267200.0,48.647,48.7188,48.0301,48.1664,267200.0
2007-05-17 10:00:00,67.14,67.49,67.14,67.35,135000.0,48.1593,48.4103,48.1593,48.3099,135000.0
2007-05-17 10:30:00,67.32,67.42,67.13,67.42,93800.0,48.2884,48.3601,48.1521,48.3601,93800.0
2007-05-17 11:00:00,67.48,67.49,67.16,67.29,39000.0,48.4031,48.4103,48.1736,48.2669,39000.0
2007-05-17 11:30:00,67.3,67.39,67.25,67.3,74600.0,48.274,48.3386,48.2382,48.274,74600.0
2007-05-17 12:00:00,67.33,67.41,67.17,67.29,45200.0,48.2955,48.3529,48.1808,48.2669,45200.0
2007-05-17 12:30:00,67.3,67.55,67.22,67.44,50000.0,48.274,48.4534,48.2166,48.3744,50000.0
2007-05-17 13:00:00,67.45,67.45,67.25,67.4,58200.0,48.3816,48.3816,48.2382,48.3458,58200.0
2007-05-17 13:30:00,67.37,67.48,67.25,67.39,54600.0,48.3242,48.4031,48.2382,48.3386,54600.0
2007-05-17 14:00:00,67.32,67.48,67.2,67.39,68000.0,48.2884,48.4031,48.2023,48.3386,68000.0
2007-05-17 14:30:00,67.38,67.58,67.28,67.51,54000.0,48.3314,48.4749,48.2597,48.4247,54000.0
2007-05-17 15:00:00,67.54,67.61,67.4,67.45,75600.0,48.4462,48.4964,48.3458,48.3816,75600.0
2007-05-17 15:30:00,67.42,67.7,67.36,67.55,148800.0,48.3601,48.5609,48.3171,48.4534,148800.0
2007-05-18 09:30:00,67.87,68.18,67.52,67.62,67400.0,48.6829,48.9052,48.4318,48.5036,67400.0
2007-05-18 10:00:00,67.64,68.07,67.53,67.92,40400.0,48.5179,48.8263,48.439,48.7188,40400.0
2007-05-18 10:30:00,67.93,67.97,67.79,67.88,37200.0,48.7259,48.7546,48.6255,48.6901,37200.0
2007-05-18 11:00:00,67.82,68.05,67.79,67.96,26200.0,48.647,48.812,48.6255,48.7474,26200.0
2007-05-18 11:30:00,67.99,68.03,67.83,67.86,24200.0,48.769,48.7977,48.6542,48.6757,24200.0
2007-05-18 12:00:00,67.81,67.97,67.81,67.88,26600.0,48.6398,48.7546,48.6398,48.6901,26600.0
2007-05-18 12:30:00,67.92,68.12,67.86,68.12,45200.0,48.7188,48.8622,48.6757,48.8622,45200.0
2007-05-18 13:00:00,68.16,68.38,68.08,68.1,29200.0,48.8909,49.0487,48.8335,48.8479,29200.0
2007-05-18 13:30:00,68.06,68.3,67.95,68.3,29600.0,48.8192,48.9913,48.7403,48.9913,29600.0
2007-05-18 14:00:00,68.28,68.44,68.21,68.35,46800.0,48.977,49.0917,48.9268,49.0272,46800.0
2007-05-18 14:30:00,68.3,68.32,68.1,68.27,37600.0,48.9913,49.0057,48.8479,48.9698,37600.0
2007-05-18 15:00:00,68.25,68.29,68.04,68.17,52200.0,48.9555,48.9842,48.8048,48.8981,52200.0
2007-05-18 15:30:00,68.17,68.24,67.98,68.03,95000.0,48.8981,48.9483,48.7618,48.7977,95000.0
2007-05-21 09:30:00,68.31,68.31,67.75,67.89,60600.0,48.9985,48.9985,48.5968,48.6972,60600.0
2007-05-21 10:00:00,67.89,68.17,67.8,67.8,43000.0,48.6972,48.8981,48.6327,48.6327,43000.0
2007-05-21 10:30:00,67.81,68.2,67.81,68.13,42600.0,48.6398,48.9196,48.6398,48.8694,42600.0
2007-05-21 11:00:00,68.12,68.26,68.07,68.17,26000.0,48.8622,48.9626,48.8263,48.8981,26000.0
2007-05-21 11:30:00,68.13,68.35,68.08,68.29,19400.0,48.8694,49.0272,48.8335,48.9842,19400.0
2007-05-21 12:00:00,68.32,68.77,68.3,68.77,25600.0,49.0057,49.3285,48.9913,49.3285,25600.0
2007-05-21 12:30:00,68.76,68.97,68.73,68.79,61400.0,49.3213,49.4719,49.2998,49.3428,61400.0
2007-05-21 13:00:00,68.8,68.82,68.61,68.68,18200.0,49.35,49.3643,49.2137,49.2639,18200.0
2007-05-21 13:30:00,68.64,68.64,68.26,68.36,16200.0,49.2352,49.2352,48.9626,49.0344,16200.0
2007-05-21 14:00:00,68.36,68.58,68.35,68.5,46200.0,49.0344,49.1922,49.0272,49.1348,46200.0
2007-05-21 14:30:00,68.5,69.0,68.47,68.91,39000.0,49.1348,49.4934,49.1133,49.4289,39000.0
2007-05-21 15:00:00,68.91,68.95,68.32,68.39,59200.0,49.4289,49.4576,49.0057,49.0559,59200.0
2007-05-21 15:30:00,68.38,68.39,68.15,68.24,38200.0,49.0487,49.0559,48.8837,48.9483,38200.0
2007-05-22 09:30:00,67.97,68.03,67.62,67.67,30200.0,48.7546,48.7977,48.5036,48.5394,30200.0
2007-05-22 10:00:00,67.67,68.17,67.66,67.87,40200.0,48.5394,48.8981,48.5323,48.6829,40200.0
2007-05-22 10:30:00,67.97,68.04,67.52,67.58,38800.0,48.7546,48.8048,48.4318,48.4749,38800.0
2007-05-22 11:00:00,67.61,67.61,67.5,67.52,54200.0,48.4964,48.4964,48.4175,48.4318,54200.0
2007-05-22 11:30:00,67.57,67.67,67.31,67.35,43800.0,48.4677,48.5394,48.2812,48.3099,43800.0
2007-05-22 12:00:00,67.38,67.38,67.13,67.25,50200.0,48.3314,48.3314,48.1521,48.2382,50200.0
2007-05-22 12:30:00,67.25,67.35,67.18,67.26,67800.0,48.2382,48.3099,48.188,48.2453,67800.0
2007-05-22 13:00:00,67.26,67.38,67.13,67.15,61000.0,48.2453,48.3314,48.1521,48.1664,61000.0
2007-05-22 13:30:00,67.19,67.23,67.04,67.08,62400.0,48.1951,48.2238,48.0875,48.1162,62400.0
2007-05-22 14:00:00,67.11,67.11,66.9,67.01,72600.0,48.1377,48.1377,47.9871,48.066,72600.0
2007-05-22 14:30:00,67.03,67.08,66.88,66.97,54000.0,48.0804,48.1162,47.9728,48.0373,54000.0
2007-05-22 15:00:00,66.92,66.94,66.6,66.73,78000.0,48.0015,48.0158,47.7719,47.8652,78000.0
2007-05-22 15:30:00,66.73,66.75,66.53,66.54,147200.0,47.8652,47.8795,47.7217,47.7289,147200.0
2007-05-23 09:30:00,67.48,67.48,66.8,67.23,69000.0,48.4031,48.4031,47.9154,48.2238,69000.0
2007-05-23 10:00:00,67.28,67.75,67.23,67.64,92600.0,48.2597,48.5968,48.2238,48.5179,92600.0
2007-05-23 10:30:00,67.6,68.0,67.49,67.91,57000.0,48.4892,48.7761,48.4103,48.7116,57000.0
2007-05-23 11:00:00,67.89,68.22,67.86,68.06,61600.0,48.6972,48.9339,48.6757,48.8192,61600.0
2007-05-23 11:30:00,68.04,68.2,67.86,67.89,49000.0,48.8048,48.9196,48.6757,48.6972,49000.0
2007-05-23 12:00:00,67.9,68.08,67.88,67.95,31800.0,48.7044,48.8335,48.6901,48.7403,31800.0
2007-05-23 12:30:00,67.95,67.97,67.8,67.8,63000.0,48.7403,48.7546,48.6327,48.6327,63000.0
2007-05-23 13:00:00,67.77,67.95,67.52,67.54,32000.0,48.6112,48.7403,48.4318,48.4462,32000.0
2007-05-23 13:30:00,67.55,67.56,67.27,67.3,30200.0,48.4534,48.4605,48.2525,48.274,30200.0
2007-05-23 14:00:00,67.31,67.42,66.86,66.9,58200.0,48.2812,48.3601,47.9584,47.9871,58200.0
2007-05-23 14:30:00,66.9,67.23,66.86,67.08,39600.0,47.9871,48.2238,47.9584,48.1162,39600.0
2007-05-23 15:00:00,67.08,67.36,67.06,67.27,36600.0,48.1162,48.3171,48.1019,48.2525,36600.0
2007-05-23 15:30:00,67.3,67.41,66.85,67.04,63000.0,48.274,48.3529,47.9512,48.0875,63000.0
2007-05-24 09:30:00,66.73,67.11,66.45,66.89,52800.0,47.8652,48.1377,47.6643,47.9799,52800.0
2007-05-24 10:00:00,66.95,67.5,66.74,66.79,53200.0,48.023,48.4175,47.8723,47.9082,53200.0
2007-05-24 10:30:00,66.79,66.79,66.4,66.55,85000.0,47.9082,47.9082,47.6285,47.7361,85000.0
2007-05-24 11:00:00,66.52,66.61,65.83,65.91,65200.0,47.7145,47.7791,47.2196,47.277,65200.0
2007-05-24 11:30:00,65.89,66.16,65.83,66.11,75800.0,47.2626,47.4563,47.2196,47.4204,75800.0
2007-05-24 12:00:00,66.06,66.11,65.56,65.65,58600.0,47.3846,47.4204,47.0259,47.0905,58600.0
2007-05-24 12:30:00,65.69,65.79,65.34,65.69,74400.0,47.1192,47.1909,46.8681,47.1192,74400.0
2007-05-24 13:00:00,65.69,65.96,65.5,65.85,58400.0,47.1192,47.3129,46.9829,47.2339,58400.0
2007-05-24 13:30:00,65.85,65.85,65.42,65.7,23400.0,47.2339,47.2339,46.9255,47.1264,23400.0
2007-05-24 14:00:00,65.7,65.71,65.33,65.54,27400.0,47.1264,47.1335,46.861,47.0116,27400.0
2007-05-24 14:30:00,65.49,65.51,65.13,65.19,29800.0,46.9757,46.9901,46.7175,46.7605,29800.0
2007-05-24 15:00:00,65.25,65.36,65.06,65.13,57400.0,46.8036,46.8825,46.6673,46.7175,57400.0
2007-05-24 15:30:00,65.13,65.19,64.77,65.01,116600.0,46.7175,46.7605,46.4593,46.6314,116600.0
2007-05-25 09:30:00,65.13,66.38,65.13,66.3,86600.0,46.7175,47.6141,46.7175,47.5567,86600.0
2007-05-25 10:00:00,66.3,66.64,65.9,66.58,69600.0,47.5567,47.8006,47.2698,47.7576,69600.0
2007-05-25 10:30:00,66.58,66.93,66.5,66.61,39000.0,47.7576,48.0086,47.7002,47.7791,39000.0
2007-05-25 11:00:00,66.65,66.78,66.56,66.56,27000.0,47.8078,47.901,47.7432,47.7432,27000.0
2007-05-25 11:30:00,66.56,66.66,66.52,66.54,46600.0,47.7432,47.815,47.7145,47.7289,46600.0
2007-05-25 12:00:00,66.57,66.63,66.4,66.51,31000.0,47.7504,47.7934,47.6285,47.7074,31000.0
2007-05-25 12:30:00,66.52,66.66,66.5,66.52,23400.0,47.7145,47.815,47.7002,47.7145,23400.0
2007-05-25 13:00:00,66.52,66.55,66.5,66.5,26200.0,47.7145,47.7361,47.7002,47.7002,26200.0
2007-05-25 13:30:00,66.5,66.72,66.49,66.71,21400.0,47.7002,47.858,47.693,47.8508,21400.0
2007-05-25 14:00:00,66.67,66.76,66.54,66.67,24800.0,47.8221,47.8867,47.7289,47.8221,24800.0
2007-05-25 14:30:00,66.66,66.86,66.64,66.77,27200.0,47.815,47.9584,47.8006,47.8939,27200.0
2007-05-25 15:00:00,66.78,66.83,66.72,66.76,31600.0,47.901,47.9369,47.858,47.8867,31600.0
2007-05-25 15:30:00,66.76,67.13,66.76,66.98,71200.0,47.8867,48.1521,47.8867,48.0445,71200.0
2007-05-29 09:30:00,66.97,67.0,66.42,66.91,94400.0,48.0373,48.0588,47.6428,47.9943,94400.0
2007-05-29 10:00:00,67.0,67.02,66.46,66.54,55800.0,48.0588,48.0732,47.6715,47.7289,55800.0
2007-05-29 10:30:00,66.52,66.71,66.48,66.54,38000.0,47.7145,47.8508,47.6858,47.7289,38000.0
2007-05-29 11:00:00,66.5,66.53,66.25,66.32,26600.0,47.7002,47.7217,47.5209,47.5711,26600.0
2007-05-29 11:30:00,66.33,66.44,66.05,66.08,22600.0,47.5782,47.6572,47.3774,47.3989,22600.0
2007-05-29 12:00:00,66.08,66.1,65.74,65.8,34400.0,47.3989,47.4133,47.155,47.1981,34400.0
2007-05-29 12:30:00,65.83,65.96,65.81,65.94,24200.0,47.2196,47.3129,47.2053,47.2985,24200.0
2007-05-29 13:00:00,65.97,66.12,65.83,65.86,26800.0,47.32,47.4276,47.2196,47.2411,26800.0
2007-05-29 13:30:00,65.85,65.92,65.75,65.89,19800.0,47.2339,47.2842,47.1622,47.2626,19800.0
2007-05-29 14:00:00,65.86,65.97,65.76,65.79,23800.0,47.2411,47.32,47.1694,47.1909,23800.0
2007-05-29 14:30:00,65.81,65.83,65.7,65.71,23600.0,47.2053,47.2196,47.1264,47.1335,23600.0
2007-05-29 15:00:00,65.75,65.99,65.75,65.96,41600.0,47.1622,47.3344,47.1622,47.3129,41600.0
2007-05-29 15:30:00,65.99,66.42,65.99,66.27,81800.0,47.3344,47.6428,47.3344,47.5352,81800.0
2007-05-30 09:30:00,65.5,66.22,65.03,66.21,43600.0,46.9829,47.4993,46.6458,47.4922,43600.0
2007-05-30 10:00:00,66.16,66.92,66.16,66.22,59600.0,47.4563,48.0015,47.4563,47.4993,59600.0
2007-05-30 10:30:00,66.19,66.22,65.7,65.98,122400.0,47.4778,47.4993,47.1264,47.3272,122400.0
2007-05-30 11:00:00,66.0,66.24,65.82,66.24,129800.0,47.3415,47.5137,47.2124,47.5137,129800.0
2007-05-30 11:30:00,66.23,66.24,65.98,66.08,121200.0,47.5065,47.5137,47.3272,47.3989,121200.0
2007-05-30 12:00:00,66.1,66.13,65.97,66.07,117800.0,47.4133,47.4348,47.32,47.3918,117800.0
2007-05-30 12:30:00,66.1,66.1,65.92,66.09,74000.0,47.4133,47.4133,47.2842,47.4061,74000.0
2007-05-30 13:00:00,66.05,66.1,66.0,66.02,30800.0,47.3774,47.4133,47.3415,47.3559,30800.0
2007-05-30 13:30:00,66.02,66.03,65.8,65.86,167000.0,47.3559,47.3631,47.1981,47.2411,167000.0
2007-05-30 14:00:00,65.83,66.1,65.61,65.96,124600.0,47.2196,47.4133,47.0618,47.3129,124600.0
2007-05-30 14:30:00,66.0,66.0,65.75,65.75,144200.0,47.3415,47.3415,47.1622,47.1622,144200.0
2007-05-30 15:00:00,65.76,65.95,65.25,65.5,314000.0,47.1694,47.3057,46.8036,46.9829,314000.0
2007-05-30 15:30:00,65.51,65.99,65.42,65.99,272000.0,46.9901,47.3344,46.9255,47.3344,272000.0
2007-05-31 09:30:00,66.6,66.96,66.35,66.88,63000.0,47.7719,48.0301,47.5926,47.9728,63000.0
2007-05-31 10:00:00,66.87,66.99,66.23,66.23,74000.0,47.9656,48.0517,47.5065,47.5065,74000.0
2007-05-31 10:30:00,66.22,66.69,66.22,66.58,50800.0,47.4993,47.8365,47.4993,47.7576,50800.0
2007-05-31 11:00:00,66.56,66.62,66.13,66.15,51000.0,47.7432,47.7863,47.4348,47.4491,51000.0
2007-05-31 11:30:00,66.13,66.5,66.11,66.16,22600.0,47.4348,47.7002,47.4204,47.4563,22600.0
2007-05-31 12:00:00,66.15,66.33,66.05,66.27,26600.0,47.4491,47.5782,47.3774,47.5352,26600.0
2007-05-31 12:30:00,66.29,66.3,66.16,66.27,20800.0,47.5496,47.5567,47.4563,47.5352,20800.0
2007-05-31 13:00:00,66.27,66.42,65.91,66.04,41400.0,47.5352,47.6428,47.277,47.3702,41400.0
2007-05-31 13:30:00,66.03,66.47,66.0,66.45,25400.0,47.3631,47.6787,47.3415,47.6643,25400.0
2007-05-31 14:00:00,66.42,66.65,66.39,66.58,24600.0,47.6428,47.8078,47.6213,47.7576,24600.0
2007-05-31 14:30:00,66.6,66.7,66.46,66.47,21200.0,47.7719,47.8436,47.6715,47.6787,21200.0
2007-05-31 15:00:00,66.5,66.57,66.16,66.16,47400.0,47.7002,47.7504,47.4563,47.4563,47400.0
2007-05-31 15:30:00,66.18,66.43,66.0,66.38,69200.0,47.4707,47.65,47.3415,47.6141,69200.0
2007-06-01 09:30:00,66.48,66.94,66.39,66.92,37600.0,47.6858,48.0158,47.6213,48.0015,37600.0
2007-06-01 10:00:00,66.86,67.3,66.8,67.16,85000.0,47.9584,48.274,47.9154,48.1736,85000.0
2007-06-01 10:30:00,67.17,67.97,67.17,67.86,172000.0,48.1808,48.7546,48.1808,48.6757,172000.0
2007-06-01 11:00:00,67.87,68.19,67.76,68.14,76400.0,48.6829,48.9124,48.604,48.8766,76400.0
2007-06-01 11:30:00,68.13,68.13,67.88,67.99,40400.0,48.8694,48.8694,48.6901,48.769,40400.0
2007-06-01 12:00:00,67.97,67.98,67.5,67.55,48000.0,48.7546,48.7618,48.4175,48.4534,48000.0
2007-06-01 12:30:00,67.52,67.65,67.45,67.51,30400.0,48.4318,48.5251,48.3816,48.4247,30400.0
2007-06-01 13:00:00,67.54,67.8,67.48,67.72,41000.0,48.4462,48.6327,48.4031,48.5753,41000.0
2007-06-01 13:30:00,67.68,67.69,67.5,67.57,17000.0,48.5466,48.5538,48.4175,48.4677,17000.0
2007-06-01 14:00:00,67.58,67.89,67.58,67.82,54000.0,48.4749,48.6972,48.4749,48.647,54000.0
2007-06-01 14:30:00,67.84,67.97,67.74,67.88,107200.0,48.6614,48.7546,48.5896,48.6901,107200.0
2007-06-01 15:00:00,67.84,67.95,67.8,67.89,40800.0,48.6614,48.7403,48.6327,48.6972,40800.0
2007-06-01 15:30:00,67.91,67.95,67.66,67.84,105200.0,48.7116,48.7403,48.5323,48.6614,105200.0
2007-06-04 09:30:00,67.5,68.26,67.5,68.08,104800.0,48.4175,48.9626,48.4175,48.8335,104800.0
2007-06-04 10:00:00,68.08,68.61,67.93,68.33,61400.0,48.8335,49.2137,48.7259,49.0128,61400.0
2007-06-04 10:30:00,68.35,68.35,67.88,67.96,42000.0,49.0272,49.0272,48.6901,48.7474,42000.0
2007-06-04 11:00:00,67.94,68.03,67.88,68.0,18600.0,48.7331,48.7977,48.6901,48.7761,18600.0
2007-06-04 11:30:00,67.96,68.09,67.88,68.03,26400.0,48.7474,48.8407,48.6901,48.7977,26400.0
2007-06-04 12:00:00,68.03,68.17,67.92,68.0,26400.0,48.7977,48.8981,48.7188,48.7761,26400.0
2007-06-04 12:30:00,67.94,68.0,67.76,67.8,25800.0,48.7331,48.7761,48.604,48.6327,25800.0
2007-06-04 13:00:00,67.8,67.86,67.44,67.51,29000.0,48.6327,48.6757,48.3744,48.4247,29000.0
2007-06-04 13:30:00,67.51,67.59,67.36,67.4,20200.0,48.4247,48.482,48.3171,48.3458,20200.0
2007-06-04 14:00:00,67.44,67.51,67.33,67.46,35800.0,48.3744,48.4247,48.2955,48.3888,35800.0
2007-06-04 14:30:00,67.43,67.5,67.32,67.43,36200.0,48.3673,48.4175,48.2884,48.3673,36200.0
2007-06-04 15:00:00,67.39,67.54,67.39,67.45,70200.0,48.3386,48.4462,48.3386,48.3816,70200.0
2007-06-04 15:30:00,67.47,67.54,67.41,67.53,76600.0,48.396,48.4462,48.3529,48.439,76600.0
2007-06-05 09:30:00,67.34,67.63,67.1,67.53,86200.0,48.3027,48.5107,48.1306,48.439,86200.0
2007-06-05 10:00:00,67.59,68.41,67.5,67.78,144400.0,48.482,49.0702,48.4175,48.6183,144400.0
2007-06-05 10:30:00,67.8,68.19,67.76,68.14,72200.0,48.6327,48.9124,48.604,48.8766,72200.0
2007-06-05 11:00:00,68.14,68.57,67.99,68.55,89000.0,48.8766,49.185,48.769,49.1706,89000.0
2007-06-05 11:30:00,68.52,68.57,68.32,68.4,115400.0,49.1491,49.185,49.0057,49.0631,115400.0
2007-06-05 12:00:00,68.4,68.51,67.8,67.81,82800.0,49.0631,49.142,48.6327,48.6398,82800.0
2007-06-05 12:30:00,67.86,68.06,67.82,67.98,47600.0,48.6757,48.8192,48.647,48.7618,47600.0
2007-06-05 13:00:00,67.98,68.14,67.73,67.79,49600.0,48.7618,48.8766,48.5825,48.6255,49600.0
2007-06-05 13:30:00,67.78,67.95,67.63,67.69,38400.0,48.6183,48.7403,48.5107,48.5538,38400.0
2007-06-05 14:00:00,67.67,68.17,67.67,68.05,46800.0,48.5394,48.8981,48.5394,48.812,46800.0
2007-06-05 14:30:00,68.05,68.41,68.03,68.26,99800.0,48.812,49.0702,48.7977,48.9626,99800.0
2007-06-05 15:00:00,68.24,68.26,67.96,68.12,61400.0,48.9483,48.9626,48.7474,48.8622,61400.0
2007-06-05 15:30:00,68.12,68.5,68.09,68.24,106400.0,48.8622,49.1348,48.8407,48.9483,106400.0
2007-06-06 09:30:00,67.02,67.82,67.0,67.68,162000.0,48.0732,48.647,48.0588,48.5466,162000.0
2007-06-06 10:00:00,67.61,67.73,67.3,67.58,104800.0,48.4964,48.5825,48.274,48.4749,104800.0
2007-06-06 10:30:00,67.6,67.63,67.0,67.0,69600.0,48.4892,48.5107,48.0588,48.0588,69600.0
2007-06-06 11:00:00,67.02,67.07,66.83,66.95,52600.0,48.0732,48.109,47.9369,48.023,52600.0
2007-06-06 11:30:00,66.95,67.06,66.61,66.61,68000.0,48.023,48.1019,47.7791,47.7791,68000.0
2007-06-06 12:00:00,66.64,66.67,66.38,66.53,83600.0,47.8006,47.8221,47.6141,47.7217,83600.0
2007-06-06 12:30:00,66.55,66.68,66.47,66.53,31600.0,47.7361,47.8293,47.6787,47.7217,31600.0
2007-06-06 13:00:00,66.56,66.56,66.19,66.23,44000.0,47.7432,47.7432,47.4778,47.5065,44000.0
2007-06-06 13:30:00,66.21,66.45,66.21,66.31,30600.0,47.4922,47.6643,47.4922,47.5639,30600.0
2007-06-06 14:00:00,66.35,66.52,66.21,66.39,32200.0,47.5926,47.7145,47.4922,47.6213,32200.0
2007-06-06 14:30:00,66.39,66.71,66.36,66.7,35800.0,47.6213,47.8508,47.5998,47.8436,35800.0
2007-06-06 15:00:00,66.71,67.03,66.56,66.85,66000.0,47.8508,48.0804,47.7432,47.9512,66000.0
2007-06-06 15:30:00,66.77,66.95,66.56,66.57,89200.0,47.8939,48.023,47.7432,47.7504,89200.0
2007-06-07 09:30:00,66.39,66.64,66.05,66.2,109000.0,47.6213,47.8006,47.3774,47.485,109000.0
2007-06-07 10:00:00,66.23,66.42,65.77,65.82,92800.0,47.5065,47.6428,47.1766,47.2124,92800.0
2007-06-07 10:30:00,65.92,66.04,65.4,65.46,44600.0,47.2842,47.3702,46.9112,46.9542,44600.0
2007-06-07 11:00:00,65.46,65.48,64.93,65.22,59400.0,46.9542,46.9685,46.574,46.7821,59400.0
2007-06-07 11:30:00,65.24,65.46,65.24,65.36,19400.0,46.7964,46.9542,46.7964,46.8825,19400.0
2007-06-07 12:00:00,65.39,65.64,65.21,65.58,36000.0,46.904,47.0833,46.7749,47.0403,36000.0
2007-06-07 12:30:00,65.58,65.66,65.06,65.08,59200.0,47.0403,47.0977,46.6673,46.6816,59200.0
2007-06-07 13:00:00,65.12,65.17,64.81,64.81,30600.0,46.7103,46.7462,46.488,46.488,30600.0
2007-06-07 13:30:00,64.78,64.78,64.32,64.64,55400.0,46.4664,46.4664,46.1365,46.366,55400.0
2007-06-07 14:00:00,64.64,64.79,64.51,64.65,49200.0,46.366,46.4736,46.2728,46.3732,49200.0
2007-06-07 14:30:00,64.66,65.04,64.55,64.93,49400.0,46.3804,46.6529,46.3015,46.574,49400.0
2007-06-07 15:00:00,64.93,65.52,64.81,65.25,125400.0,46.574,46.9972,46.488,46.8036,125400.0
2007-06-07 15:30:00,65.22,65.42,64.56,64.58,86000.0,46.7821,46.9255,46.3086,46.323,86000.0
2007-06-08 09:30:00,64.08,64.92,64.08,64.71,87600.0,45.9643,46.5669,45.9643,46.4162,87600.0
2007-06-08 10:00:00,64.67,65.02,64.55,64.86,104800.0,46.3875,46.6386,46.3015,46.5238,104800.0
2007-06-08 10:30:00,64.92,65.3,64.7,65.15,49800.0,46.5669,46.8394,46.4091,46.7318,49800.0
2007-06-08 11:00:00,65.15,65.2,64.71,64.74,61000.0,46.7318,46.7677,46.4162,46.4377,61000.0
2007-06-08 11:30:00,64.76,64.86,64.58,64.79,36000.0,46.4521,46.5238,46.323,46.4736,36000.0
2007-06-08 12:00:00,64.82,64.97,64.63,64.89,34000.0,46.4951,46.6027,46.3588,46.5453,34000.0
2007-06-08 12:30:00,64.85,64.89,64.76,64.85,29000.0,46.5167,46.5453,46.4521,46.5167,29000.0
2007-06-08 13:00:00,64.83,65.63,64.58,65.61,67000.0,46.5023,47.0761,46.323,47.0618,67000.0
2007-06-08 13:30:00,65.61,65.92,65.58,65.66,85600.0,47.0618,47.2842,47.0403,47.0977,85600.0
2007-06-08 14:00:00,65.67,66.08,65.67,65.79,60800.0,47.1048,47.3989,47.1048,47.1909,60800.0
2007-06-08 14:30:00,65.81,65.98,65.64,65.83,30200.0,47.2053,47.3272,47.0833,47.2196,30200.0
2007-06-08 15:00:00,65.83,66.03,65.78,65.81,32400.0,47.2196,47.3631,47.1837,47.2053,32400.0
2007-06-08 15:30:00,65.81,65.95,65.61,65.82,69800.0,47.2053,47.3057,47.0618,47.2124,69800.0
2007-06-11 09:30:00,64.5,65.24,64.28,65.2,80800.0,46.2656,46.7964,46.1078,46.7677,80800.0
2007-06-11 10:00:00,65.11,65.11,64.36,64.4,60000.0,46.7031,46.7031,46.1652,46.1939,60000.0
2007-06-11 10:30:00,64.4,64.75,64.14,64.74,46000.0,46.1939,46.4449,46.0074,46.4377,46000.0
2007-06-11 11:00:00,64.74,64.74,64.43,64.53,31200.0,46.4377,46.4377,46.2154,46.2871,31200.0
2007-06-11 11:30:00,64.56,64.86,64.56,64.76,28800.0,46.3086,46.5238,46.3086,46.4521,28800.0
2007-06-11 12:00:00,64.74,64.74,64.46,64.62,31200.0,46.4377,46.4377,46.2369,46.3517,31200.0
2007-06-11 12:30:00,64.64,64.87,64.56,64.8,21400.0,46.366,46.531,46.3086,46.4808,21400.0
2007-06-11 13:00:00,64.83,64.95,64.8,64.87,33200.0,46.5023,46.5884,46.4808,46.531,33200.0
2007-06-11 13:30:00,64.86,65.13,64.86,64.96,41400.0,46.5238,46.7175,46.5238,46.5956,41400.0
2007-06-11 14:00:00,64.97,65.23,64.85,65.11,71200.0,46.6027,46.7892,46.5167,46.7031,71200.0
2007-06-11 14:30:00,65.14,65.21,64.9,64.9,75000.0,46.7247,46.7749,46.5525,46.5525,75000.0
2007-06-11 15:00:00,64.92,65.08,64.88,64.95,50400.0,46.5669,46.6816,46.5382,46.5884,50400.0
2007-06-11 15:30:00,64.92,64.96,64.64,64.89,104200.0,46.5669,46.5956,46.366,46.5453,104200.0
2007-06-12 09:30:00,64.14,64.44,63.8,63.94,87800.0,46.0074,46.2226,45.7635,45.8639,87800.0
2007-06-12 10:00:00,63.91,64.23,63.43,63.52,69000.0,45.8424,46.0719,45.4981,45.5626,69000.0
2007-06-12 10:30:00,63.57,63.8,63.21,63.71,117000.0,45.5985,45.7635,45.3403,45.6989,117000.0
2007-06-12 11:00:00,63.67,64.17,63.53,64.01,81800.0,45.6702,46.0289,45.5698,45.9141,81800.0
2007-06-12 11:30:00,64.04,64.32,63.9,64.26,34800.0,45.9356,46.1365,45.8352,46.0934,34800.0
2007-06-12 12:00:00,64.3,64.59,64.17,64.39,39000.0,46.1221,46.3302,46.0289,46.1867,39000.0
2007-06-12 12:30:00,64.39,64.43,64.29,64.42,30600.0,46.1867,46.2154,46.115,46.2082,30600.0
2007-06-12 13:00:00,64.41,64.62,64.32,64.44,47600.0,46.201,46.3517,46.1365,46.2226,47600.0
2007-06-12 13:30:00,64.46,65.06,64.38,65.02,42800.0,46.2369,46.6673,46.1795,46.6386,42800.0
2007-06-12 14:00:00,64.99,65.14,64.82,64.92,70400.0,46.6171,46.7247,46.4951,46.5669,70400.0
2007-06-12 14:30:00,64.95,65.06,64.3,64.47,65600.0,46.5884,46.6673,46.1221,46.2441,65600.0
2007-06-12 15:00:00,64.53,64.53,64.1,64.42,95000.0,46.2871,46.2871,45.9787,46.2082,95000.0
2007-06-12 15:30:00,64.36,64.54,64.13,64.25,107400.0,46.1652,46.2943,46.0002,46.0863,107400.0
2007-06-13 09:30:00,64.62,65.14,64.13,64.25,87400.0,46.3517,46.7247,46.0002,46.0863,87400.0
2007-06-13 10:00:00,64.24,64.25,63.6,64.11,80600.0,46.0791,46.0863,45.62,45.9859,80600.0
2007-06-13 10:30:00,64.15,64.45,64.15,64.39,28800.0,46.0145,46.2297,46.0145,46.1867,28800.0
2007-06-13 11:00:00,64.33,64.42,64.02,64.16,34000.0,46.1437,46.2082,45.9213,46.0217,34000.0
2007-06-13 11:30:00,64.16,64.5,64.16,64.39,29000.0,46.0217,46.2656,46.0217,46.1867,29000.0
2007-06-13 12:00:00,64.41,64.6,64.3,64.45,44400.0,46.201,46.3373,46.1221,46.2297,44400.0
2007-06-13 12:30:00,64.51,64.75,64.48,64.55,26400.0,46.2728,46.4449,46.2513,46.3015,26400.0
2007-06-13 13:00:00,64.55,64.68,64.35,64.52,27200.0,46.3015,46.3947,46.158,46.2799,27200.0
2007-06-13 13:30:00,64.52,64.66,64.44,64.53,23800.0,46.2799,46.3804,46.2226,46.2871,23800.0
2007-06-13 14:00:00,64.51,65.0,64.51,64.96,74800.0,46.2728,46.6242,46.2728,46.5956,74800.0
2007-06-13 14:30:00,64.96,65.38,64.86,65.3,92200.0,46.5956,46.8968,46.5238,46.8394,92200.0
2007-06-13 15:00:00,65.3,65.39,65.23,65.28,123200.0,46.8394,46.904,46.7892,46.8251,123200.0
2007-06-13 15:30:00,65.25,65.64,65.25,65.64,721400.0,46.8036,47.0833,46.8036,47.0833,721400.0
2007-06-14 09:30:00,65.7,66.48,65.7,66.48,147600.0,47.1264,47.6858,47.1264,47.6858,147600.0
2007-06-14 10:00:00,66.46,66.56,66.31,66.41,49000.0,47.6715,47.7432,47.5639,47.6356,49000.0
2007-06-14 10:30:00,66.42,66.99,66.42,66.65,47600.0,47.6428,48.0517,47.6428,47.8078,47600.0
2007-06-14 11:00:00,66.67,66.74,66.4,66.47,24600.0,47.8221,47.8723,47.6285,47.6787,24600.0
2007-06-14 11:30:00,66.51,66.65,66.46,66.51,33600.0,47.7074,47.8078,47.6715,47.7074,33600.0
2007-06-14 12:00:00,66.53,66.75,66.5,66.53,36200.0,47.7217,47.8795,47.7002,47.7217,36200.0
2007-06-14 12:30:00,66.56,66.87,66.56,66.73,31200.0,47.7432,47.9656,47.7432,47.8652,31200.0
2007-06-14 13:00:00,66.71,66.87,66.64,66.66,23400.0,47.8508,47.9656,47.8006,47.815,23400.0
2007-06-14 13:30:00,66.64,66.71,66.4,66.53,30800.0,47.8006,47.8508,47.6285,47.7217,30800.0
2007-06-14 14:00:00,66.55,66.87,66.45,66.73,57000.0,47.7361,47.9656,47.6643,47.8652,57000.0
2007-06-14 14:30:00,66.76,66.82,66.53,66.53,55400.0,47.8867,47.9297,47.7217,47.7217,55400.0
2007-06-14 15:00:00,66.57,66.81,66.53,66.77,56000.0,47.7504,47.9226,47.7217,47.8939,56000.0
2007-06-14 15:30:00,66.78,66.85,66.54,66.63,90800.0,47.901,47.9512,47.7289,47.7934,90800.0
2007-06-15 09:30:00,67.06,67.22,66.75,66.8,175400.0,48.1019,48.2166,47.8795,47.9154,175400.0
2007-06-15 10:00:00,66.8,67.1,66.6,67.07,100000.0,47.9154,48.1306,47.7719,48.109,100000.0
2007-06-15 10:30:00,67.07,67.23,66.95,67.2,45600.0,48.109,48.2238,48.023,48.2023,45600.0
2007-06-15 11:00:00,67.21,67.25,66.9,66.9,46800.0,48.2095,48.2382,47.9871,47.9871,46800.0
2007-06-15 11:30:00,66.94,67.06,66.89,66.98,49600.0,48.0158,48.1019,47.9799,48.0445,49600.0
2007-06-15 12:00:00,67.01,67.06,66.88,66.93,36800.0,48.066,48.1019,47.9728,48.0086,36800.0
2007-06-15 12:30:00,66.96,67.03,66.83,66.92,32600.0,48.0301,48.0804,47.9369,48.0015,32600.0
2007-06-15 13:00:00,66.92,66.94,66.68,66.71,45600.0,48.0015,48.0158,47.8293,47.8508,45600.0
2007-06-15 13:30:00,66.69,66.79,66.69,66.74,30000.0,47.8365,47.9082,47.8365,47.8723,30000.0
2007-06-15 14:00:00,66.78,66.79,66.63,66.64,25800.0,47.901,47.9082,47.7934,47.8006,25800.0
2007-06-15 14:30:00,66.67,66.92,66.67,66.89,31400.0,47.8221,48.0015,47.8221,47.9799,31400.0
2007-06-15 15:00:00,66.94,67.06,66.86,66.97,43800.0,48.0158,48.1019,47.9584,48.0373,43800.0
2007-06-15 15:30:00,66.98,67.04,66.76,66.77,87400.0,48.0445,48.0875,47.8867,47.8939,87400.0
2007-06-18 09:30:00,67.0,67.0,66.18,66.56,152600.0,48.0588,48.0588,47.4707,47.7432,152600.0
2007-06-18 10:00:00,66.5,66.58,66.25,66.27,174000.0,47.7002,47.7576,47.5209,47.5352,174000.0
2007-06-18 10:30:00,66.24,66.65,66.19,66.64,56600.0,47.5137,47.8078,47.4778,47.8006,56600.0
2007-06-18 11:00:00,66.6,66.78,66.48,66.64,45800.0,47.7719,47.901,47.6858,47.8006,45800.0
2007-06-18 11:30:00,66.61,66.74,66.57,66.6,52200.0,47.7791,47.8723,47.7504,47.7719,52200.0
2007-06-18 12:00:00,66.59,66.67,66.45,66.61,29600.0,47.7647,47.8221,47.6643,47.7791,29600.0
2007-06-18 12:30:00,66.62,66.95,66.62,66.79,46400.0,47.7863,48.023,47.7863,47.9082,46400.0
2007-06-18 13:00:00,66.81,66.95,66.7,66.75,51400.0,47.9226,48.023,47.8436,47.8795,51400.0
2007-06-18 13:30:00,66.72,66.75,66.47,66.47,34400.0,47.858,47.8795,47.6787,47.6787,34400.0
2007-06-18 14:00:00,66.5,66.84,66.38,66.84,52200.0,47.7002,47.9441,47.6141,47.9441,52200.0
2007-06-18 14:30:00,66.83,66.83,66.6,66.72,79000.0,47.9369,47.9369,47.7719,47.858,79000.0
2007-06-18 15:00:00,66.75,66.76,66.53,66.57,50000.0,47.8795,47.8867,47.7217,47.7504,50000.0
2007-06-18 15:30:00,66.53,66.75,66.5,66.58,73000.0,47.7217,47.8795,47.7002,47.7576,73000.0
2007-06-19 09:30:00,66.55,66.6,65.86,66.08,51400.0,47.7361,47.7719,47.2411,47.3989,51400.0
2007-06-19 10:00:00,66.07,66.5,65.96,66.5,27000.0,47.3918,47.7002,47.3129,47.7002,27000.0
2007-06-19 10:30:00,66.5,66.77,66.45,66.6,66000.0,47.7002,47.8939,47.6643,47.7719,66000.0
2007-06-19 11:00:00,66.61,66.68,66.53,66.53,47800.0,47.7791,47.8293,47.7217,47.7217,47800.0
2007-06-19 11:30:00,66.56,66.79,66.53,66.69,58000.0,47.7432,47.9082,47.7217,47.8365,58000.0
2007-06-19 12:00:00,66.69,66.89,66.69,66.75,45800.0,47.8365,47.9799,47.8365,47.8795,45800.0
2007-06-19 12:30:00,66.71,66.83,66.69,66.81,19600.0,47.8508,47.9369,47.8365,47.9226,19600.0
2007-06-19 13:00:00,66.77,66.78,66.55,66.59,22600.0,47.8939,47.901,47.7361,47.7647,22600.0
2007-06-19 13:30:00,66.6,66.75,66.55,66.6,38600.0,47.7719,47.8795,47.7361,47.7719,38600.0
2007-06-19 14:00:00,66.59,66.6,66.4,66.4,43000.0,47.7647,47.7719,47.6285,47.6285,43000.0
2007-06-19 14:30:00,66.42,66.62,66.33,66.52,38800.0,47.6428,47.7863,47.5782,47.7145,38800.0
2007-06-19 15:00:00,66.56,66.64,66.44,66.63,45200.0,47.7432,47.8006,47.6572,47.7934,45200.0
2007-06-19 15:30:00,66.61,66.78,66.49,66.5,118400.0,47.7791,47.901,47.693,47.7002,118400.0
2007-06-20 09:30:00,66.5,66.89,66.32,66.82,56400.0,47.7002,47.9799,47.5711,47.9297,56400.0
2007-06-20 10:00:00,66.78,67.35,66.71,67.24,50600.0,47.901,48.3099,47.8508,48.231,50600.0
2007-06-20 10:30:00,67.29,67.41,67.01,67.38,42200.0,48.2669,48.3529,48.066,48.3314,42200.0
2007-06-20 11:00:00,67.38,67.4,67.14,67.39,45600.0,48.3314,48.3458,48.1593,48.3386,45600.0
2007-06-20 11:30:00,67.36,67.39,66.87,67.0,74000.0,48.3171,48.3386,47.9656,48.0588,74000.0
2007-06-20 12:00:00,66.92,67.0,66.7,66.92,39400.0,48.0015,48.0588,47.8436,48.0015,39400.0
2007-06-20 12:30:00,66.94,67.1,66.87,67.07,38200.0,48.0158,48.1306,47.9656,48.109,38200.0
2007-06-20 13:00:00,67.07,67.08,66.56,66.71,27600.0,48.109,48.1162,47.7432,47.8508,27600.0
2007-06-20 13:30:00,66.8,66.86,66.7,66.83,16400.0,47.9154,47.9584,47.8436,47.9369,16400.0
2007-06-20 14:00:00,66.83,66.96,66.69,66.86,21200.0,47.9369,48.0301,47.8365,47.9584,21200.0
2007-06-20 14:30:00,66.89,67.21,66.61,66.85,84000.0,47.9799,48.2095,47.7791,47.9512,84000.0
2007-06-20 15:00:00,66.81,66.82,66.51,66.51,48800.0,47.9226,47.9297,47.7074,47.7074,48800.0
2007-06-20 15:30:00,66.53,66.58,65.92,66.02,107200.0,47.7217,47.7576,47.2842,47.3559,107200.0
2007-06-21 09:30:00,65.99,66.31,65.08,65.08,105400.0,47.3344,47.5639,46.6816,46.6816,105400.0
2007-06-21 10:00:00,65.14,65.85,64.99,65.77,76600.0,46.7247,47.2339,46.6171,47.1766,76600.0
2007-06-21 10:30:00,65.75,65.82,65.46,65.72,53800.0,47.1622,47.2124,46.9542,47.1407,53800.0
2007-06-21 11:00:00,65.78,65.83,65.55,65.74,42600.0,47.1837,47.2196,47.0188,47.155,42600.0
2007-06-21 11:30:00,65.72,65.72,65.4,65.51,31600.0,47.1407,47.1407,46.9112,46.9901,31600.0
2007-06-21 12:00:00,65.56,65.78,65.36,65.51,33800.0,47.0259,47.1837,46.8825,46.9901,33800.0
2007-06-21 12:30:00,65.49,65.82,65.38,65.77,23600.0,46.9757,47.2124,46.8968,47.1766,23600.0
2007-06-21 13:00:00,65.78,66.14,65.78,66.14,24600.0,47.1837,47.442,47.1837,47.442,24600.0
2007-06-21 13:30:00,66.21,66.7,66.17,66.7,39000.0,47.4922,47.8436,47.4635,47.8436,39000.0
2007-06-21 14:00:00,66.73,66.79,66.41,66.54,44000.0,47.8652,47.9082,47.6356,47.7289,44000.0
2007-06-21 14:30:00,66.52,66.6,66.3,66.42,39400.0,47.7145,47.7719,47.5567,47.6428,39400.0
2007-06-21 15:00:00,66.42,66.67,66.42,66.66,52200.0,47.6428,47.8221,47.6428,47.815,52200.0
2007-06-21 15:30:00,66.67,66.95,66.64,66.95,70000.0,47.8221,48.023,47.8006,48.023,70000.0
2007-06-22 09:30:00,66.72,66.89,65.61,65.86,70400.0,47.858,47.9799,47.0618,47.2411,70400.0
2007-06-22 10:00:00,65.91,65.95,65.54,65.62,41600.0,47.277,47.3057,47.0116,47.069,41600.0
2007-06-22 10:30:00,65.58,65.77,65.45,65.45,53400.0,47.0403,47.1766,46.947,46.947,53400.0
2007-06-22 11:00:00,65.41,65.61,65.36,65.41,31400.0,46.9183,47.0618,46.8825,46.9183,31400.0
2007-06-22 11:30:00,65.42,65.59,65.36,65.54,36600.0,46.9255,47.0475,46.8825,47.0116,36600.0
2007-06-22 12:00:00,65.52,65.6,65.32,65.36,66600.0,46.9972,47.0546,46.8538,46.8825,66600.0
2007-06-22 12:30:00,65.36,65.38,64.92,65.22,69400.0,46.8825,46.8968,46.5669,46.7821,69400.0
2007-06-22 13:00:00,65.2,65.79,65.12,65.79,56800.0,46.7677,47.1909,46.7103,47.1909,56800.0
2007-06-22 13:30:00,65.81,65.93,65.5,65.64,37000.0,47.2053,47.2913,46.9829,47.0833,37000.0
2007-06-22 14:00:00,65.63,65.92,65.5,65.92,59800.0,47.0761,47.2842,46.9829,47.2842,59800.0
2007-06-22 14:30:00,65.92,66.06,65.8,66.0,46400.0,47.2842,47.3846,47.1981,47.3415,46400.0
2007-06-22 15:00:00,65.98,66.06,65.85,65.85,38600.0,47.3272,47.3846,47.2339,47.2339,38600.0
2007-06-22 15:30:00,65.86,66.03,65.64,65.66,78600.0,47.2411,47.3631,47.0833,47.0977,78600.0
2007-06-25 09:30:00,65.83,65.97,65.06,65.21,47600.0,47.2196,47.32,46.6673,46.7749,47600.0
2007-06-25 10:00:00,65.17,65.9,65.11,65.79,61600.0,46.7462,47.2698,46.7031,47.1909,61600.0
2007-06-25 10:30:00,65.78,65.96,65.55,65.74,40400.0,47.1837,47.3129,47.0188,47.155,40400.0
2007-06-25 11:00:00,65.73,65.92,65.73,65.88,24400.0,47.1479,47.2842,47.1479,47.2555,24400.0
2007-06-25 11:30:00,65.89,66.08,65.88,66.04,31000.0,47.2626,47.3989,47.2555,47.3702,31000.0
2007-06-25 12:00:00,66.08,66.42,66.08,66.27,27000.0,47.3989,47.6428,47.3989,47.5352,27000.0
2007-06-25 12:30:00,66.26,66.5,66.17,66.17,17200.0,47.528,47.7002,47.4635,47.4635,17200.0
2007-06-25 13:00:00,66.18,66.4,66.0,66.27,24600.0,47.4707,47.6285,47.3415,47.5352,24600.0
2007-06-25 13:30:00,66.29,66.45,66.25,66.25,28000.0,47.5496,47.6643,47.5209,47.5209,28000.0
2007-06-25 14:00:00,66.19,66.29,65.71,65.79,38800.0,47.4778,47.5496,47.1335,47.1909,38800.0
2007-06-25 14:30:00,65.79,65.82,65.25,65.45,93800.0,47.1909,47.2124,46.8036,46.947,93800.0
2007-06-25 15:00:00,65.54,65.55,65.23,65.51,65000.0,47.0116,47.0188,46.7892,46.9901,65000.0
2007-06-25 15:30:00,65.54,65.6,64.97,65.1,91200.0,47.0116,47.0546,46.6027,46.696,91200.0
2007-06-26 09:30:00,65.62,65.62,64.53,64.61,70800.0,47.069,47.069,46.2871,46.3445,70800.0
2007-06-26 10:00:00,64.58,64.75,64.14,64.24,76800.0,46.323,46.4449,46.0074,46.0791,76800.0
2007-06-26 10:30:00,64.28,64.44,63.91,63.97,43000.0,46.1078,46.2226,45.8424,45.8854,43000.0
2007-06-26 11:00:00,63.96,64.17,63.76,63.92,46000.0,45.8783,46.0289,45.7348,45.8496,46000.0
2007-06-26 11:30:00,63.92,64.45,63.9,64.38,67400.0,45.8496,46.2297,45.8352,46.1795,67400.0
2007-06-26 12:00:00,64.36,64.42,64.16,64.35,78600.0,46.1652,46.2082,46.0217,46.158,78600.0
2007-06-26 12:30:00,64.31,64.32,64.0,64.11,22400.0,46.1293,46.1365,45.9069,45.9859,22400.0
2007-06-26 13:00:00,64.14,64.42,64.07,64.16,22800.0,46.0074,46.2082,45.9572,46.0217,22800.0
2007-06-26 13:30:00,64.11,64.24,63.88,64.01,39000.0,45.9859,46.0791,45.8209,45.9141,39000.0
2007-06-26 14:00:00,64.01,64.11,63.71,63.71,46800.0,45.9141,45.9859,45.6989,45.6989,46800.0
2007-06-26 14:30:00,63.76,63.82,63.25,63.43,73200.0,45.7348,45.7778,45.369,45.4981,73200.0
2007-06-26 15:00:00,63.42,63.75,63.25,63.63,75200.0,45.4909,45.7276,45.369,45.6416,75200.0
2007-06-26 15:30:00,63.66,63.91,63.59,63.73,116400.0,45.6631,45.8424,45.6129,45.7133,116400.0
2007-06-27 09:30:00,63.12,63.37,62.38,62.73,72600.0,45.2757,45.4551,44.7449,44.996,72600.0
2007-06-27 10:00:00,62.71,62.72,62.21,62.29,56000.0,44.9816,44.9888,44.623,44.6804,56000.0
2007-06-27 10:30:00,62.38,62.65,62.15,62.45,112000.0,44.7449,44.9386,44.58,44.7951,112000.0
2007-06-27 11:00:00,62.45,62.69,62.25,62.55,158200.0,44.7951,44.9673,44.6517,44.8669,158200.0
2007-06-27 11:30:00,62.57,62.65,62.44,62.52,86600.0,44.8812,44.9386,44.788,44.8454,86600.0
2007-06-27 12:00:00,62.54,62.81,62.54,62.79,67800.0,44.8597,45.0534,44.8597,45.039,67800.0
2007-06-27 12:30:00,62.79,63.23,62.76,63.09,62600.0,45.039,45.3546,45.0175,45.2542,62600.0
2007-06-27 13:00:00,63.13,63.36,62.98,63.07,73000.0,45.2829,45.4479,45.1753,45.2399,73000.0
2007-06-27 13:30:00,63.02,63.19,62.7,63.13,37800.0,45.204,45.3259,44.9745,45.2829,37800.0
2007-06-27 14:00:00,63.19,63.74,63.17,63.65,85800.0,45.3259,45.7205,45.3116,45.6559,85800.0
2007-06-27 14:30:00,63.63,63.82,63.62,63.74,24600.0,45.6416,45.7778,45.6344,45.7205,24600.0
2007-06-27 15:00:00,63.75,63.97,63.7,63.95,66000.0,45.7276,45.8854,45.6918,45.8711,66000.0
2007-06-27 15:30:00,63.97,64.17,63.91,64.1,123400.0,45.8854,46.0289,45.8424,45.9787,123400.0
2007-06-28 09:30:00,64.45,65.1,64.26,65.1,83000.0,46.2297,46.696,46.0934,46.696,83000.0
2007-06-28 10:00:00,65.1,65.13,64.67,64.77,75000.0,46.696,46.7175,46.3875,46.4593,75000.0
2007-06-28 10:30:00,64.79,64.88,64.61,64.76,60600.0,46.4736,46.5382,46.3445,46.4521,60600.0
2007-06-28 11:00:00,64.81,65.1,64.75,64.91,108000.0,46.488,46.696,46.4449,46.5597,108000.0
2007-06-28 11:30:00,64.91,65.29,64.87,65.27,46800.0,46.5597,46.8323,46.531,46.8179,46800.0
2007-06-28 12:00:00,65.26,65.37,65.17,65.31,20000.0,46.8107,46.8896,46.7462,46.8466,20000.0
2007-06-28 12:30:00,65.31,65.45,65.2,65.23,12200.0,46.8466,46.947,46.7677,46.7892,12200.0
2007-06-28 13:00:00,65.24,65.41,65.16,65.33,33200.0,46.7964,46.9183,46.739,46.861,33200.0
2007-06-28 13:30:00,65.35,65.47,65.29,65.33,30000.0,46.8753,46.9614,46.8323,46.861,30000.0
2007-06-28 14:00:00,65.32,65.59,65.23,65.39,46800.0,46.8538,47.0475,46.7892,46.904,46800.0
2007-06-28 14:30:00,65.36,65.37,65.03,65.07,71800.0,46.8825,46.8896,46.6458,46.6745,71800.0
2007-06-28 15:00:00,65.14,65.33,65.1,65.28,61200.0,46.7247,46.861,46.696,46.8251,61200.0
2007-06-28 15:30:00,65.3,65.42,65.08,65.19,106000.0,46.8394,46.9255,46.6816,46.7605,106000.0
2007-06-29 09:30:00,65.2,65.83,65.2,65.78,33200.0,46.7677,47.2196,46.7677,47.1837,33200.0
2007-06-29 10:00:00,65.82,66.0,65.73,65.97,65200.0,47.2124,47.3415,47.1479,47.32,65200.0
2007-06-29 10:30:00,66.0,66.02,65.82,65.98,30200.0,47.3415,47.3559,47.2124,47.3272,30200.0
2007-06-29 11:00:00,65.95,65.99,65.72,65.89,22200.0,47.3057,47.3344,47.1407,47.2626,22200.0
2007-06-29 11:30:00,65.9,65.92,65.55,65.64,23200.0,47.2698,47.2842,47.0188,47.0833,23200.0
2007-06-29 12:00:00,65.63,65.67,65.28,65.45,38400.0,47.0761,47.1048,46.8251,46.947,38400.0
2007-06-29 12:30:00,65.42,65.6,65.28,65.54,58200.0,46.9255,47.0546,46.8251,47.0116,58200.0
2007-06-29 13:00:00,65.51,65.66,65.35,65.57,36400.0,46.9901,47.0977,46.8753,47.0331,36400.0
2007-06-29 13:30:00,65.55,65.79,65.49,65.61,35000.0,47.0188,47.1909,46.9757,47.0618,35000.0
2007-06-29 14:00:00,65.66,65.66,65.13,65.14,59800.0,47.0977,47.0977,46.7175,46.7247,59800.0
2007-06-29 14:30:00,65.12,65.38,65.11,65.32,34400.0,46.7103,46.8968,46.7031,46.8538,34400.0
2007-06-29 15:00:00,65.33,65.38,64.74,64.79,55400.0,46.861,46.8968,46.4377,46.4736,55400.0
2007-06-29 15:30:00,64.77,65.23,64.65,65.11,108200.0,46.4593,46.7892,46.3732,46.7031,108200.0
2007-07-02 09:30:00,66.08,66.38,65.77,66.38,63600.0,47.3989,47.6141,47.1766,47.6141,63600.0
2007-07-02 10:00:00,66.38,66.75,66.38,66.53,35000.0,47.6141,47.8795,47.6141,47.7217,35000.0
2007-07-02 10:30:00,66.5,66.67,66.33,66.35,19000.0,47.7002,47.8221,47.5782,47.5926,19000.0
2007-07-02 11:00:00,66.38,66.44,66.14,66.25,40000.0,47.6141,47.6572,47.442,47.5209,40000.0
2007-07-02 11:30:00,66.22,66.41,66.08,66.08,26000.0,47.4993,47.6356,47.3989,47.3989,26000.0
2007-07-02 12:00:00,66.06,66.38,65.95,66.17,34600.0,47.3846,47.6141,47.3057,47.4635,34600.0
2007-07-02 12:30:00,66.2,66.24,65.85,66.02,43400.0,47.485,47.5137,47.2339,47.3559,43400.0
2007-07-02 13:00:00,66.03,66.24,66.0,66.19,23400.0,47.3631,47.5137,47.3415,47.4778,23400.0
2007-07-02 13:30:00,66.24,66.61,66.22,66.52,26400.0,47.5137,47.7791,47.4993,47.7145,26400.0
2007-07-02 14:00:00,66.51,66.6,66.41,66.48,22000.0,47.7074,47.7719,47.6356,47.6858,22000.0
2007-07-02 14:30:00,66.48,66.57,66.35,66.36,25400.0,47.6858,47.7504,47.5926,47.5998,25400.0
2007-07-02 15:00:00,66.38,66.49,66.36,66.42,56200.0,47.6141,47.693,47.5998,47.6428,56200.0
2007-07-02 15:30:00,66.42,66.44,66.23,66.4,104400.0,47.6428,47.6572,47.5065,47.6285,104400.0
2007-07-03 09:30:00,66.54,67.33,66.47,67.17,47600.0,47.7289,48.2955,47.6787,48.1808,47600.0
2007-07-03 10:00:00,67.17,67.25,66.62,66.93,67600.0,48.1808,48.2382,47.7863,48.0086,67600.0
2007-07-03 10:30:00,66.89,67.01,66.73,66.97,15600.0,47.9799,48.066,47.8652,48.0373,15600.0
2007-07-03 11:00:00,66.97,67.11,66.92,67.1,25000.0,48.0373,48.1377,48.0015,48.1306,25000.0
2007-07-03 11:30:00,67.1,67.16,66.96,67.13,44400.0,48.1306,48.1736,48.0301,48.1521,44400.0
2007-07-03 12:00:00,67.16,67.28,67.05,67.19,47600.0,48.1736,48.2597,48.0947,48.1951,47600.0
2007-07-03 12:30:00,67.19,67.25,67.05,67.08,55600.0,48.1951,48.2382,48.0947,48.1162,55600.0
2007-07-05 09:30:00,67.03,67.5,67.03,67.42,34000.0,48.0804,48.4175,48.0804,48.3601,34000.0
2007-07-05 10:00:00,67.33,67.5,67.26,67.5,49600.0,48.2955,48.4175,48.2453,48.4175,49600.0
2007-07-05 10:30:00,67.48,67.5,67.17,67.38,31000.0,48.4031,48.4175,48.1808,48.3314,31000.0
2007-07-05 11:00:00,67.3,67.3,67.03,67.13,48800.0,48.274,48.274,48.0804,48.1521,48800.0
2007-07-05 11:30:00,67.14,67.39,67.08,67.28,24000.0,48.1593,48.3386,48.1162,48.2597,24000.0
2007-07-05 12:00:00,67.32,67.39,67.04,67.04,60600.0,48.2884,48.3386,48.0875,48.0875,60600.0
2007-07-05 12:30:00,67.03,67.2,66.92,67.08,20000.0,48.0804,48.2023,48.0015,48.1162,20000.0
2007-07-05 13:00:00,67.08,67.21,66.94,67.08,25000.0,48.1162,48.2095,48.0158,48.1162,25000.0
2007-07-05 13:30:00,67.09,67.25,66.99,67.08,19400.0,48.1234,48.2382,48.0517,48.1162,19400.0
2007-07-05 14:00:00,67.11,67.29,67.1,67.29,31800.0,48.1377,48.2669,48.1306,48.2669,31800.0
2007-07-05 14:30:00,67.26,67.49,67.26,67.33,23400.0,48.2453,48.4103,48.2453,48.2955,23400.0
2007-07-05 15:00:00,67.29,67.4,67.24,67.35,32400.0,48.2669,48.3458,48.231,48.3099,32400.0
2007-07-05 15:30:00,67.35,67.5,67.29,67.32,47600.0,48.3099,48.4175,48.2669,48.2884,47600.0
2007-07-06 09:30:00,67.14,67.44,66.75,66.82,58200.0,48.1593,48.3744,47.8795,47.9297,58200.0
2007-07-06 10:00:00,66.89,67.34,66.89,67.34,42600.0,47.9799,48.3027,47.9799,48.3027,42600.0
2007-07-06 10:30:00,67.39,67.43,67.11,67.18,14800.0,48.3386,48.3673,48.1377,48.188,14800.0
2007-07-06 11:00:00,67.22,67.51,67.22,67.51,30600.0,48.2166,48.4247,48.2166,48.4247,30600.0
2007-07-06 11:30:00,67.55,67.73,67.49,67.49,19000.0,48.4534,48.5825,48.4103,48.4103,19000.0
2007-07-06 12:00:00,67.54,67.54,67.23,67.33,21000.0,48.4462,48.4462,48.2238,48.2955,21000.0
2007-07-06 12:30:00,67.31,67.47,67.2,67.39,21800.0,48.2812,48.396,48.2023,48.3386,21800.0
2007-07-06 13:00:00,67.4,67.4,67.19,67.33,24000.0,48.3458,48.3458,48.1951,48.2955,24000.0
2007-07-06 13:30:00,67.33,67.5,67.32,67.49,12400.0,48.2955,48.4175,48.2884,48.4103,12400.0
2007-07-06 14:00:00,67.49,67.64,67.36,67.6,23000.0,48.4103,48.5179,48.3171,48.4892,23000.0
2007-07-06 14:30:00,67.6,67.65,67.46,67.61,24600.0,48.4892,48.5251,48.3888,48.4964,24600.0
2007-07-06 15:00:00,67.63,67.82,67.61,67.73,46400.0,48.5107,48.647,48.4964,48.5825,46400.0
2007-07-06 15:30:00,67.77,67.8,67.55,67.69,98800.0,48.6112,48.6327,48.4534,48.5538,98800.0
2007-07-09 09:30:00,68.6,68.6,68.32,68.52,58600.0,49.2065,49.2065,49.0057,49.1491,58600.0
2007-07-09 10:00:00,68.52,69.17,68.5,68.85,76600.0,49.1491,49.6154,49.1348,49.3858,76600.0
2007-07-09 10:30:00,68.83,68.91,68.45,68.74,64200.0,49.3715,49.4289,49.0989,49.3069,64200.0
2007-07-09 11:00:00,68.72,69.0,68.72,68.81,28600.0,49.2926,49.4934,49.2926,49.3571,28600.0
2007-07-09 11:30:00,68.79,68.88,68.58,68.58,18400.0,49.3428,49.4074,49.1922,49.1922,18400.0
2007-07-09 12:00:00,68.6,68.63,68.35,68.53,29600.0,49.2065,49.228,49.0272,49.1563,29600.0
2007-07-09 12:30:00,68.54,68.75,68.34,68.49,26600.0,49.1635,49.3141,49.02,49.1276,26600.0
2007-07-09 13:00:00,68.41,68.53,68.36,68.44,18200.0,49.0702,49.1563,49.0344,49.0917,18200.0
2007-07-09 13:30:00,68.42,68.5,68.32,68.45,8600.0,49.0774,49.1348,49.0057,49.0989,8600.0
2007-07-09 14:00:00,68.45,68.64,68.41,68.58,34200.0,49.0989,49.2352,49.0702,49.1922,34200.0
2007-07-09 14:30:00,68.6,68.76,68.57,68.65,21200.0,49.2065,49.3213,49.185,49.2424,21200.0
2007-07-09 15:00:00,68.68,68.71,68.35,68.39,33000.0,49.2639,49.2854,49.0272,49.0559,33000.0
2007-07-09 15:30:00,68.38,68.43,68.1,68.12,57200.0,49.0487,49.0846,48.8479,48.8622,57200.0
2007-07-10 09:30:00,67.73,67.75,67.06,67.17,75200.0,48.5825,48.5968,48.1019,48.1808,75200.0
2007-07-10 10:00:00,67.16,67.31,67.02,67.25,43000.0,48.1736,48.2812,48.0732,48.2382,43000.0
2007-07-10 10:30:00,67.27,67.58,67.15,67.47,47400.0,48.2525,48.4749,48.1664,48.396,47400.0
2007-07-10 11:00:00,67.49,67.94,67.49,67.66,48400.0,48.4103,48.7331,48.4103,48.5323,48400.0
2007-07-10 11:30:00,67.67,67.91,67.67,67.83,40800.0,48.5394,48.7116,48.5394,48.6542,40800.0
2007-07-10 12:00:00,67.89,67.93,67.51,67.63,28400.0,48.6972,48.7259,48.4247,48.5107,28400.0
2007-07-10 12:30:00,67.69,67.9,67.61,67.72,17800.0,48.5538,48.7044,48.4964,48.5753,17800.0
2007-07-10 13:00:00,67.79,67.81,67.36,67.44,57600.0,48.6255,48.6398,48.3171,48.3744,57600.0
2007-07-10 13:30:00,67.45,67.63,67.19,67.47,62200.0,48.3816,48.5107,48.1951,48.396,62200.0
2007-07-10 14:00:00,67.49,67.63,67.27,67.36,69800.0,48.4103,48.5107,48.2525,48.3171,69800.0
2007-07-10 14:30:00,67.33,67.33,67.19,67.28,61200.0,48.2955,48.2955,48.1951,48.2597,61200.0
2007-07-10 15:00:00,67.27,67.34,67.2,67.3,67200.0,48.2525,48.3027,48.2023,48.274,67200.0
2007-07-10 15:30:00,67.3,67.3,67.05,67.11,114400.0,48.274,48.274,48.0947,48.1377,114400.0
2007-07-11 09:30:00,68.0,68.41,67.42,67.62,71400.0,48.7761,49.0702,48.3601,48.5036,71400.0
2007-07-11 10:00:00,67.66,68.67,67.39,68.67,57000.0,48.5323,49.2567,48.3386,49.2567,57000.0
2007-07-11 10:30:00,68.67,68.96,68.55,68.96,72000.0,49.2567,49.4647,49.1706,49.4647,72000.0
2007-07-11 11:00:00,68.96,69.26,68.89,69.26,72000.0,49.4647,49.6799,49.4145,49.6799,72000.0
2007-07-11 11:30:00,69.22,69.28,68.9,69.17,51200.0,49.6512,49.6943,49.4217,49.6154,51200.0
2007-07-11 12:00:00,69.17,69.5,69.06,69.11,45200.0,49.6154,49.8521,49.5365,49.5723,45200.0
2007-07-11 12:30:00,69.15,69.15,68.78,68.89,30200.0,49.601,49.601,49.3356,49.4145,30200.0
2007-07-11 13:00:00,68.88,69.02,68.73,69.0,27400.0,49.4074,49.5078,49.2998,49.4934,27400.0
2007-07-11 13:30:00,69.0,69.13,68.7,68.7,19600.0,49.4934,49.5867,49.2782,49.2782,19600.0
2007-07-11 14:00:00,68.7,68.92,68.53,68.8,38800.0,49.2782,49.436,49.1563,49.35,38800.0
2007-07-11 14:30:00,68.76,68.8,68.34,68.41,46200.0,49.3213,49.35,49.02,49.0702,46200.0
2007-07-11 15:00:00,68.35,68.6,68.28,68.48,49200.0,49.0272,49.2065,48.977,49.1204,49200.0
2007-07-11 15:30:00,68.49,68.49,68.27,68.48,75800.0,49.1276,49.1276,48.9698,49.1204,75800.0
2007-07-12 09:30:00,69.5,70.8,69.41,70.41,143400.0,49.8521,50.7846,49.7875,50.5048,143400.0
2007-07-12 10:00:00,70.49,70.74,70.41,70.61,68000.0,50.5622,50.7415,50.5048,50.6483,68000.0
2007-07-12 10:30:00,70.64,71.06,70.63,71.03,77400.0,50.6698,50.9711,50.6626,50.9495,77400.0
2007-07-12 11:00:00,71.04,71.1,70.88,70.92,33800.0,50.9567,50.9998,50.8419,50.8706,33800.0
2007-07-12 11:30:00,70.91,71.19,70.87,70.98,36400.0,50.8635,51.0643,50.8348,50.9137,36400.0
2007-07-12 12:00:00,70.97,71.23,70.95,71.13,39600.0,50.9065,51.093,50.8922,51.0213,39600.0
2007-07-12 12:30:00,71.13,71.36,70.95,71.33,37000.0,51.0213,51.1862,50.8922,51.1647,37000.0
2007-07-12 13:00:00,71.32,71.6,71.24,71.55,40800.0,51.1576,51.3584,51.1002,51.3225,40800.0
2007-07-12 13:30:00,71.56,71.68,71.3,71.55,48800.0,51.3297,51.4158,51.1432,51.3225,48800.0
2007-07-12 14:00:00,71.55,71.58,71.2,71.25,44600.0,51.3225,51.3441,51.0715,51.1073,44600.0
2007-07-12 14:30:00,71.25,71.53,71.19,71.51,82400.0,51.1073,51.3082,51.0643,51.2938,82400.0
2007-07-12 15:00:00,71.48,71.48,71.23,71.33,66000.0,51.2723,51.2723,51.093,51.1647,66000.0
2007-07-12 15:30:00,71.34,71.48,71.22,71.43,153600.0,51.1719,51.2723,51.0858,51.2365,153600.0
2007-07-13 09:30:00,71.59,71.92,71.4,71.61,46400.0,51.3512,51.5879,51.2149,51.3656,46400.0
2007-07-13 10:00:00,71.66,71.92,71.3,71.89,49400.0,51.4014,51.5879,51.1432,51.5664,49400.0
2007-07-13 10:30:00,71.94,72.48,71.9,72.39,49800.0,51.6023,51.9896,51.5736,51.9251,49800.0
2007-07-13 11:00:00,72.36,72.36,71.9,71.9,24400.0,51.9035,51.9035,51.5736,51.5736,24400.0
2007-07-13 11:30:00,71.78,71.81,71.53,71.53,30600.0,51.4875,51.509,51.3082,51.3082,30600.0
2007-07-13 12:00:00,71.53,71.58,71.3,71.31,37600.0,51.3082,51.3441,51.1432,51.1504,37600.0
2007-07-13 12:30:00,71.31,71.44,71.26,71.3,18400.0,51.1504,51.2436,51.1145,51.1432,18400.0
2007-07-13 13:00:00,71.33,71.34,71.19,71.27,24400.0,51.1647,51.1719,51.0643,51.1217,24400.0
2007-07-13 13:30:00,71.27,71.45,71.26,71.33,35000.0,51.1217,51.2508,51.1145,51.1647,35000.0
2007-07-13 14:00:00,71.32,71.34,71.13,71.15,45400.0,51.1576,51.1719,51.0213,51.0356,45400.0
2007-07-13 14:30:00,71.16,71.39,71.13,71.29,34000.0,51.0428,51.2078,51.0213,51.136,34000.0
2007-07-13 15:00:00,71.29,71.32,71.13,71.28,37400.0,51.136,51.1576,51.0213,51.1289,37400.0
2007-07-13 15:30:00,71.28,71.3,70.86,71.08,191000.0,51.1289,51.1432,50.8276,50.9854,191000.0
2007-07-16 09:30:00,71.0,71.03,70.5,70.61,56600.0,50.928,50.9495,50.5694,50.6483,56600.0
2007-07-16 10:00:00,70.6,70.75,70.16,70.73,54800.0,50.6411,50.7487,50.3255,50.7344,54800.0
2007-07-16 10:30:00,70.73,70.83,70.6,70.71,54600.0,50.7344,50.8061,50.6411,50.72,54600.0
2007-07-16 11:00:00,70.69,70.75,70.56,70.61,41600.0,50.7057,50.7487,50.6124,50.6483,41600.0
2007-07-16 11:30:00,70.61,70.75,70.61,70.62,32600.0,50.6483,50.7487,50.6483,50.6554,32600.0
2007-07-16 12:00:00,70.63,70.74,70.53,70.53,44800.0,50.6626,50.7415,50.5909,50.5909,44800.0
2007-07-16 12:30:00,70.55,70.75,70.55,70.75,30400.0,50.6052,50.7487,50.6052,50.7487,30400.0
2007-07-16 13:00:00,70.75,70.79,70.58,70.71,39200.0,50.7487,50.7774,50.6268,50.72,39200.0
2007-07-16 13:30:00,70.67,70.67,70.17,70.2,41000.0,50.6913,50.6913,50.3327,50.3542,41000.0
2007-07-16 14:00:00,70.21,70.25,70.0,70.22,36200.0,50.3614,50.3901,50.2107,50.3685,36200.0
2007-07-16 14:30:00,70.23,70.64,70.23,70.54,43800.0,50.3757,50.6698,50.3757,50.5981,43800.0
2007-07-16 15:00:00,70.52,70.82,70.47,70.7,34600.0,50.5837,50.7989,50.5479,50.7128,34600.0
2007-07-16 15:30:00,70.72,70.81,70.56,70.8,66200.0,50.7272,50.7917,50.6124,50.7846,66200.0
2007-07-17 09:30:00,70.93,71.27,70.85,70.85,34600.0,50.8778,51.1217,50.8204,50.8204,34600.0
2007-07-17 10:00:00,70.79,71.22,70.6,71.16,54600.0,50.7774,51.0858,50.6411,51.0428,54600.0
2007-07-17 10:30:00,71.15,71.57,71.1,71.48,29200.0,51.0356,51.3369,50.9998,51.2723,29200.0
2007-07-17 11:00:00,71.43,71.56,71.2,71.26,39200.0,51.2365,51.3297,51.0715,51.1145,39200.0
2007-07-17 11:30:00,71.29,71.47,71.11,71.26,16800.0,51.136,51.2652,51.0069,51.1145,16800.0
2007-07-17 12:00:00,71.22,71.25,70.77,70.82,19200.0,51.0858,51.1073,50.763,50.7989,19200.0
2007-07-17 12:30:00,70.81,70.81,70.45,70.72,18200.0,50.7917,50.7917,50.5335,50.7272,18200.0
2007-07-17 13:00:00,70.7,70.76,70.63,70.66,16200.0,50.7128,50.7559,50.6626,50.6841,16200.0
2007-07-17 13:30:00,70.68,70.88,70.6,70.61,45000.0,50.6985,50.8419,50.6411,50.6483,45000.0
2007-07-17 14:00:00,70.62,70.99,70.62,70.86,41400.0,50.6554,50.9208,50.6554,50.8276,41400.0
2007-07-17 14:30:00,70.88,71.07,70.85,71.03,18000.0,50.8419,50.9782,50.8204,50.9495,18000.0
2007-07-17 15:00:00,71.03,71.07,70.92,71.01,57600.0,50.9495,50.9782,50.8706,50.9352,57600.0
2007-07-17 15:30:00,71.01,71.06,70.88,71.0,62400.0,50.9352,50.9711,50.8419,50.928,62400.0
2007-07-18 09:30:00,70.63,71.15,70.5,70.98,31600.0,50.6626,51.0356,50.5694,50.9137,31600.0
2007-07-18 10:00:00,71.02,72.15,70.83,72.0,123600.0,50.9424,51.7529,50.8061,51.6453,123600.0
2007-07-18 10:30:00,71.96,72.66,71.94,72.17,214200.0,51.6166,52.1187,51.6023,51.7673,214200.0
2007-07-18 11:00:00,72.17,72.67,72.07,72.13,91000.0,51.7673,52.1259,51.6955,51.7386,91000.0
2007-07-18 11:30:00,72.21,72.3,72.02,72.15,40000.0,51.796,51.8605,51.6597,51.7529,40000.0
2007-07-18 12:00:00,72.17,72.17,71.61,71.77,52200.0,51.7673,51.7673,51.3656,51.4803,52200.0
2007-07-18 12:30:00,71.8,71.82,71.64,71.71,27800.0,51.5019,51.5162,51.3871,51.4373,27800.0
2007-07-18 13:00:00,71.74,71.77,71.64,71.71,29800.0,51.4588,51.4803,51.3871,51.4373,29800.0
2007-07-18 13:30:00,71.76,71.88,71.67,71.8,26600.0,51.4732,51.5592,51.4086,51.5019,26600.0
2007-07-18 14:00:00,71.81,71.92,71.63,71.71,22200.0,51.509,51.5879,51.3799,51.4373,22200.0
2007-07-18 14:30:00,71.68,71.88,71.66,71.76,32800.0,51.4158,51.5592,51.4014,51.4732,32800.0
2007-07-18 15:00:00,71.75,71.86,71.66,71.73,49000.0,51.466,51.5449,51.4014,51.4516,49000.0
2007-07-18 15:30:00,71.69,72.44,71.65,72.36,128600.0,51.423,51.9609,51.3943,51.9035,128600.0
2007-07-19 09:30:00,72.75,72.76,72.26,72.5,109400.0,52.1833,52.1905,51.8318,52.004,109400.0
2007-07-19 10:00:00,72.5,72.54,71.79,72.08,192000.0,52.004,52.0327,51.4947,51.7027,192000.0
2007-07-19 10:30:00,72.11,72.53,72.08,72.4,124200.0,51.7242,52.0255,51.7027,51.9322,124200.0
2007-07-19 11:00:00,72.46,73.27,72.46,72.92,146000.0,51.9753,52.5563,51.9753,52.3052,146000.0
2007-07-19 11:30:00,72.87,73.64,72.87,73.56,144600.0,52.2694,52.8217,52.2694,52.7643,144600.0
2007-07-19 12:00:00,73.55,74.0,73.46,73.9,157600.0,52.7571,53.0799,52.6926,53.0082,157600.0
2007-07-19 12:30:00,73.89,74.01,73.8,73.92,81600.0,53.001,53.0871,52.9365,53.0225,81600.0
2007-07-19 13:00:00,73.92,74.26,73.8,74.23,64600.0,53.0225,53.2664,52.9365,53.2449,64600.0
2007-07-19 13:30:00,74.16,74.83,73.95,74.14,76400.0,53.1947,53.6753,53.044,53.1803,76400.0
2007-07-19 14:00:00,74.1,74.1,73.51,73.72,104800.0,53.1516,53.1516,52.7284,52.8791,104800.0
2007-07-19 14:30:00,73.71,74.63,73.67,74.35,102200.0,52.8719,53.5318,52.8432,53.331,102200.0
2007-07-19 15:00:00,74.38,74.98,74.33,74.5,142400.0,53.3525,53.7829,53.3166,53.4386,142400.0
2007-07-19 15:30:00,74.5,74.5,73.96,74.05,152000.0,53.4386,53.4386,53.0512,53.1158,152000.0
2007-07-20 09:30:00,73.88,74.56,73.73,73.91,76600.0,52.9938,53.4816,52.8862,53.0154,76600.0
2007-07-20 10:00:00,73.87,74.0,73.21,73.39,65600.0,52.9867,53.0799,52.5132,52.6424,65600.0
2007-07-20 10:30:00,73.39,73.54,72.89,72.9,68000.0,52.6424,52.75,52.2837,52.2909,68000.0
2007-07-20 11:00:00,72.88,72.9,72.48,72.56,40200.0,52.2765,52.2909,51.9896,52.047,40200.0
2007-07-20 11:30:00,72.54,72.76,72.31,72.35,46200.0,52.0327,52.1905,51.8677,51.8964,46200.0
2007-07-20 12:00:00,72.26,72.52,72.01,72.52,46800.0,51.8318,52.0183,51.6525,52.0183,46800.0
2007-07-20 12:30:00,72.58,72.64,72.28,72.28,32200.0,52.0614,52.1044,51.8462,51.8462,32200.0
2007-07-20 13:00:00,72.33,72.58,72.05,72.49,48000.0,51.882,52.0614,51.6812,51.9968,48000.0
2007-07-20 13:30:00,72.39,72.88,72.25,72.61,44000.0,51.9251,52.2765,51.8246,52.0829,44000.0
2007-07-20 14:00:00,72.61,73.0,72.52,72.8,54200.0,52.0829,52.3626,52.0183,52.2192,54200.0
2007-07-20 14:30:00,72.8,72.8,72.61,72.75,54800.0,52.2192,52.2192,52.0829,52.1833,54800.0
2007-07-20 15:00:00,72.74,72.95,72.64,72.88,62000.0,52.1761,52.3267,52.1044,52.2765,62000.0
2007-07-20 15:30:00,72.86,72.92,72.78,72.8,117200.0,52.2622,52.3052,52.2048,52.2192,117200.0
2007-07-23 09:30:00,73.5,73.72,73.42,73.58,38400.0,52.7213,52.8791,52.6639,52.7786,38400.0
2007-07-23 10:00:00,73.58,73.63,72.88,72.9,79200.0,52.7786,52.8145,52.2765,52.2909,79200.0
2007-07-23 10:30:00,72.91,73.12,72.57,72.96,88200.0,52.2981,52.4487,52.0542,52.3339,88200.0
2007-07-23 11:00:00,73.02,73.23,72.8,73.23,70200.0,52.377,52.5276,52.2192,52.5276,70200.0
2007-07-23 11:30:00,73.27,73.45,72.81,72.83,31600.0,52.5563,52.6854,52.2263,52.2407,31600.0
2007-07-23 12:00:00,72.83,73.08,72.83,72.94,29800.0,52.2407,52.42,52.2407,52.3196,29800.0
2007-07-23 12:30:00,72.94,73.0,72.83,72.94,25200.0,52.3196,52.3626,52.2407,52.3196,25200.0
2007-07-23 13:00:00,72.95,72.98,72.78,72.83,28600.0,52.3267,52.3483,52.2048,52.2407,28600.0
2007-07-23 13:30:00,72.8,72.85,72.65,72.77,26400.0,52.2192,52.255,52.1116,52.1976,26400.0
2007-07-23 14:00:00,72.77,72.77,72.47,72.61,44600.0,52.1976,52.1976,51.9824,52.0829,44600.0
2007-07-23 14:30:00,72.66,72.9,72.6,72.68,38600.0,52.1187,52.2909,52.0757,52.1331,38600.0
2007-07-23 15:00:00,72.68,72.85,72.5,72.71,65200.0,52.1331,52.255,52.004,52.1546,65200.0
2007-07-23 15:30:00,72.72,72.82,72.52,72.53,65000.0,52.1618,52.2335,52.0183,52.0255,65000.0
2007-07-24 09:30:00,71.9,72.24,71.6,71.82,48200.0,51.5736,51.8175,51.3584,51.5162,48200.0
2007-07-24 10:00:00,71.85,72.08,71.52,71.97,47400.0,51.5377,51.7027,51.301,51.6238,47400.0
2007-07-24 10:30:00,71.95,72.0,71.6,71.93,46200.0,51.6095,51.6453,51.3584,51.5951,46200.0
2007-07-24 11:00:00,71.95,72.36,71.86,71.9,44800.0,51.6095,51.9035,51.5449,51.5736,44800.0
2007-07-24 11:30:00,71.86,71.89,71.53,71.7,44000.0,51.5449,51.5664,51.3082,51.4301,44000.0
2007-07-24 12:00:00,71.71,72.07,71.63,72.07,31000.0,51.4373,51.6955,51.3799,51.6955,31000.0
2007-07-24 12:30:00,72.03,72.22,72.03,72.1,26800.0,51.6668,51.8031,51.6668,51.717,26800.0
2007-07-24 13:00:00,72.11,72.17,71.91,71.91,24200.0,51.7242,51.7673,51.5808,51.5808,24200.0
2007-07-24 13:30:00,71.89,72.0,71.51,71.63,33400.0,51.5664,51.6453,51.2938,51.3799,33400.0
2007-07-24 14:00:00,71.63,71.65,71.33,71.41,46000.0,51.3799,51.3943,51.1647,51.2221,46000.0
2007-07-24 14:30:00,71.42,71.46,70.89,71.01,80000.0,51.2293,51.258,50.8491,50.9352,80000.0
2007-07-24 15:00:00,71.01,71.07,70.34,70.38,121200.0,50.9352,50.9782,50.4546,50.4833,121200.0
2007-07-24 15:30:00,70.37,70.7,70.28,70.57,103200.0,50.4761,50.7128,50.4116,50.6196,103200.0
2007-07-25 09:30:00,71.4,72.26,71.4,71.87,68800.0,51.2149,51.8318,51.2149,51.5521,68800.0
2007-07-25 10:00:00,71.81,72.04,70.61,70.73,56200.0,51.509,51.674,50.6483,50.7344,56200.0
2007-07-25 10:30:00,70.69,70.73,69.75,69.79,68000.0,50.7057,50.7344,50.0314,50.0601,68000.0
2007-07-25 11:00:00,69.82,70.19,69.61,70.0,45400.0,50.0816,50.347,49.931,50.2107,45400.0
2007-07-25 11:30:00,69.99,70.27,69.92,70.11,34200.0,50.2036,50.4044,50.1533,50.2896,34200.0
2007-07-25 12:00:00,70.11,70.23,69.87,70.07,22000.0,50.2896,50.3757,50.1175,50.2609,22000.0
2007-07-25 12:30:00,70.06,70.17,69.86,69.96,25000.0,50.2538,50.3327,50.1103,50.182,25000.0
2007-07-25 13:00:00,69.9,70.02,69.41,69.41,36000.0,50.139,50.2251,49.7875,49.7875,36000.0
2007-07-25 13:30:00,69.36,69.6,69.22,69.22,52200.0,49.7517,49.9238,49.6512,49.6512,52200.0
2007-07-25 14:00:00,69.2,69.62,68.75,69.39,113400.0,49.6369,49.9382,49.3141,49.7732,113400.0
2007-07-25 14:30:00,69.4,69.62,69.27,69.49,47400.0,49.7803,49.9382,49.6871,49.8449,47400.0
2007-07-25 15:00:00,69.51,70.11,69.46,69.89,136600.0,49.8593,50.2896,49.8234,50.1318,136600.0
2007-07-25 15:30:00,69.92,70.28,69.7,70.02,146000.0,50.1533,50.4116,49.9955,50.2251,146000.0
2007-07-26 09:30:00,65.78,65.78,61.52,64.08,535000.0,47.1837,47.1837,44.1281,45.9643,535000.0
2007-07-26 10:00:00,63.99,64.08,62.01,62.35,369400.0,45.8998,45.9643,44.4795,44.7234,369400.0
2007-07-26 10:30:00,62.29,62.45,61.45,61.45,266400.0,44.6804,44.7951,44.0778,44.0778,266400.0
2007-07-26 11:00:00,61.46,61.46,59.71,60.06,462000.0,44.085,44.085,42.8297,43.0808,462000.0
2007-07-26 11:30:00,60.06,60.6,59.75,60.41,329400.0,43.0808,43.4681,42.8584,43.3319,329400.0
2007-07-26 12:00:00,60.41,60.6,59.58,59.95,236200.0,43.3319,43.4681,42.7365,43.0019,236200.0
2007-07-26 12:30:00,59.95,60.17,59.71,60.06,144200.0,43.0019,43.1597,42.8297,43.0808,144200.0
2007-07-26 13:00:00,60.1,60.87,59.91,60.45,184000.0,43.1095,43.6618,42.9732,43.3605,184000.0
2007-07-26 13:30:00,60.41,60.52,59.94,59.94,141600.0,43.3319,43.4108,42.9947,42.9947,141600.0
2007-07-26 14:00:00,59.93,59.99,59.25,59.33,306000.0,42.9876,43.0306,42.4998,42.5572,306000.0
2007-07-26 14:30:00,59.38,59.57,58.79,58.88,264400.0,42.593,42.7293,42.1698,42.2344,264400.0
2007-07-26 15:00:00,58.94,59.95,58.51,59.71,304200.0,42.2774,43.0019,41.969,42.8297,304200.0
2007-07-26 15:30:00,59.67,61.46,59.59,60.49,379800.0,42.8011,44.085,42.7437,43.3892,379800.0
2007-07-27 09:30:00,60.85,61.25,59.85,60.88,128800.0,43.6475,43.9344,42.9302,43.669,128800.0
2007-07-27 10:00:00,60.81,61.79,60.56,60.74,206000.0,43.6188,44.3217,43.4395,43.5686,206000.0
2007-07-27 10:30:00,60.71,61.0,59.72,59.77,123600.0,43.547,43.7551,42.8369,42.8728,123600.0
2007-07-27 11:00:00,59.77,59.89,59.06,59.46,166800.0,42.8728,42.9589,42.3635,42.6504,166800.0
2007-07-27 11:30:00,59.46,59.51,58.45,58.65,95800.0,42.6504,42.6863,41.926,42.0694,95800.0
2007-07-27 12:00:00,58.56,59.12,58.33,59.02,78200.0,42.0049,42.4065,41.8399,42.3348,78200.0
2007-07-27 12:30:00,59.06,59.08,58.82,58.94,78800.0,42.3635,42.3779,42.1914,42.2774,78800.0
2007-07-27 13:00:00,58.97,59.08,58.78,58.78,63400.0,42.299,42.3779,42.1627,42.1627,63400.0
2007-07-27 13:30:00,58.76,59.63,58.71,59.24,81600.0,42.1483,42.7724,42.1125,42.4926,81600.0
2007-07-27 14:00:00,59.22,59.22,58.71,58.72,88800.0,42.4783,42.4783,42.1125,42.1196,88800.0
2007-07-27 14:30:00,58.69,59.35,58.69,59.22,126600.0,42.0981,42.5715,42.0981,42.4783,126600.0
2007-07-27 15:00:00,59.21,59.65,59.13,59.39,177200.0,42.4711,42.7867,42.4137,42.6002,177200.0
2007-07-27 15:30:00,59.39,59.49,58.49,58.67,178800.0,42.6002,42.6719,41.9546,42.0838,178800.0
2007-07-30 09:30:00,58.75,59.13,58.63,59.04,155800.0,42.1411,42.4137,42.0551,42.3492,155800.0
2007-07-30 10:00:00,59.1,59.1,58.63,58.69,134800.0,42.3922,42.3922,42.0551,42.0981,134800.0
2007-07-30 10:30:00,58.69,58.69,57.91,58.04,138200.0,42.0981,42.0981,41.5386,41.6319,138200.0
2007-07-30 11:00:00,58.1,58.27,56.61,56.79,267000.0,41.6749,41.7968,40.6061,40.7352,267000.0
2007-07-30 11:30:00,56.81,56.81,55.68,56.3,443400.0,40.7496,40.7496,39.939,40.3838,443400.0
2007-07-30 12:00:00,56.29,56.42,56.13,56.26,201800.0,40.3766,40.4698,40.2618,40.3551,201800.0
2007-07-30 12:30:00,56.22,56.93,56.2,56.87,142600.0,40.3264,40.8357,40.312,40.7926,142600.0
2007-07-30 13:00:00,56.88,57.3,56.85,57.3,160000.0,40.7998,41.1011,40.7783,41.1011,160000.0
2007-07-30 13:30:00,57.24,57.62,57.09,57.4,119400.0,41.058,41.3306,40.9504,41.1728,119400.0
2007-07-30 14:00:00,57.38,57.79,57.38,57.52,171400.0,41.1584,41.4525,41.1584,41.2589,171400.0
2007-07-30 14:30:00,57.44,57.9,57.26,57.77,138600.0,41.2015,41.5314,41.0724,41.4382,138600.0
2007-07-30 15:00:00,57.78,58.27,57.65,58.24,336600.0,41.4454,41.7968,41.3521,41.7753,336600.0
2007-07-30 15:30:00,58.21,58.27,57.69,57.74,342200.0,41.7538,41.7968,41.3808,41.4167,342200.0
2007-07-31 09:30:00,59.0,59.71,59.0,59.24,336600.0,42.3205,42.8297,42.3205,42.4926,336600.0
2007-07-31 10:00:00,59.26,60.55,59.26,60.39,239800.0,42.507,43.4323,42.507,43.3175,239800.0
2007-07-31 10:30:00,60.31,61.07,59.65,59.72,213600.0,43.2601,43.8053,42.7867,42.8369,213600.0
2007-07-31 11:00:00,59.68,60.23,59.6,60.08,162400.0,42.8082,43.2027,42.7508,43.0951,162400.0
2007-07-31 11:30:00,60.15,60.15,59.85,60.04,113000.0,43.1454,43.1454,42.9302,43.0665,113000.0
2007-07-31 12:00:00,60.06,60.24,59.94,60.04,100800.0,43.0808,43.2099,42.9947,43.0665,100800.0
2007-07-31 12:30:00,60.08,60.2,59.92,60.09,91000.0,43.0951,43.1812,42.9804,43.1023,91000.0
2007-07-31 13:00:00,60.1,60.56,60.0,60.38,100800.0,43.1095,43.4395,43.0378,43.3103,100800.0
2007-07-31 13:30:00,60.38,60.47,59.75,59.88,126600.0,43.3103,43.3749,42.8584,42.9517,126600.0
2007-07-31 14:00:00,59.91,60.12,59.82,59.91,120200.0,42.9732,43.1238,42.9087,42.9732,120200.0
2007-07-31 14:30:00,59.91,59.96,59.47,59.6,187000.0,42.9732,43.0091,42.6576,42.7508,187000.0
2007-07-31 15:00:00,59.59,60.18,59.59,60.07,195000.0,42.7437,43.1669,42.7437,43.088,195000.0
2007-07-31 15:30:00,60.06,60.18,59.04,59.27,297600.0,43.0808,43.1669,42.3492,42.5141,297600.0
2007-08-01 09:30:00,58.85,58.99,56.99,57.72,243200.0,42.2129,42.3133,40.8787,41.4023,243200.0
2007-08-01 10:00:00,57.79,58.65,57.65,58.3,207200.0,41.4525,42.0694,41.3521,41.8184,207200.0
2007-08-01 10:30:00,58.35,58.49,57.3,57.32,133200.0,41.8542,41.9546,41.1011,41.1154,133200.0
2007-08-01 11:00:00,57.33,57.35,57.06,57.24,216800.0,41.1226,41.1369,40.9289,41.058,216800.0
2007-08-01 11:30:00,57.24,57.42,57.08,57.41,158000.0,41.058,41.1871,40.9433,41.18,158000.0
2007-08-01 12:00:00,57.39,57.88,57.26,57.59,137400.0,41.1656,41.5171,41.0724,41.3091,137400.0
2007-08-01 12:30:00,57.6,57.87,57.4,57.46,83600.0,41.3163,41.5099,41.1728,41.2158,83600.0
2007-08-01 13:00:00,57.43,57.44,57.03,57.39,79400.0,41.1943,41.2015,40.9074,41.1656,79400.0
2007-08-01 13:30:00,57.33,57.69,57.33,57.66,71800.0,41.1226,41.3808,41.1226,41.3593,71800.0
2007-08-01 14:00:00,57.63,57.67,57.02,57.19,110000.0,41.3378,41.3665,40.9002,41.0222,110000.0
2007-08-01 14:30:00,57.19,57.52,57.12,57.2,80400.0,41.0222,41.2589,40.972,41.0293,80400.0
2007-08-01 15:00:00,57.18,57.21,56.4,56.78,162800.0,41.015,41.0365,40.4555,40.7281,162800.0
2007-08-01 15:30:00,56.76,57.82,56.55,57.63,264600.0,40.7137,41.4741,40.5631,41.3378,264600.0
2007-08-02 09:30:00,57.66,57.84,57.11,57.66,184600.0,41.3593,41.4884,40.9648,41.3593,184600.0
2007-08-02 10:00:00,57.63,57.84,57.22,57.23,139800.0,41.3378,41.4884,41.0437,41.0509,139800.0
2007-08-02 10:30:00,57.23,57.26,56.99,57.07,79200.0,41.0509,41.0724,40.8787,40.9361,79200.0
2007-08-02 11:00:00,57.02,57.27,56.73,56.88,131000.0,40.9002,41.0795,40.6922,40.7998,131000.0
2007-08-02 11:30:00,56.88,57.04,56.71,57.04,139400.0,40.7998,40.9146,40.6779,40.9146,139400.0
2007-08-02 12:00:00,57.05,57.27,56.97,57.03,164800.0,40.9217,41.0795,40.8644,40.9074,164800.0
2007-08-02 12:30:00,57.02,57.17,56.9,57.1,98200.0,40.9002,41.0078,40.8141,40.9576,98200.0
2007-08-02 13:00:00,57.13,57.4,57.02,57.25,92600.0,40.9791,41.1728,40.9002,41.0652,92600.0
2007-08-02 13:30:00,57.24,57.32,56.93,57.13,72000.0,41.058,41.1154,40.8357,40.9791,72000.0
2007-08-02 14:00:00,57.2,57.49,57.06,57.19,64200.0,41.0293,41.2374,40.9289,41.0222,64200.0
2007-08-02 14:30:00,57.15,57.35,57.07,57.14,73400.0,40.9935,41.1369,40.9361,40.9863,73400.0
2007-08-02 15:00:00,57.16,57.73,57.05,57.66,167400.0,41.0006,41.4095,40.9217,41.3593,167400.0
2007-08-02 15:30:00,57.68,57.8,57.34,57.66,383600.0,41.3736,41.4597,41.1298,41.3593,383600.0
2007-08-03 09:30:00,57.25,57.71,56.67,56.95,120600.0,41.0652,41.3952,40.6492,40.85,120600.0
2007-08-03 10:00:00,56.95,56.95,56.47,56.58,208000.0,40.85,40.85,40.5057,40.5846,208000.0
2007-08-03 10:30:00,56.51,56.59,55.63,56.07,194600.0,40.5344,40.5918,39.9032,40.2188,194600.0
2007-08-03 11:00:00,56.05,56.5,55.99,56.1,55800.0,40.2044,40.5272,40.1614,40.2403,55800.0
2007-08-03 11:30:00,56.18,56.47,56.1,56.37,58400.0,40.2977,40.5057,40.2403,40.434,58400.0
2007-08-03 12:00:00,56.42,56.71,56.24,56.65,121800.0,40.4698,40.6779,40.3407,40.6348,121800.0
2007-08-03 12:30:00,56.65,56.95,56.49,56.63,172200.0,40.6348,40.85,40.5201,40.6205,172200.0
2007-08-03 13:00:00,56.58,56.6,56.38,56.38,73000.0,40.5846,40.599,40.4412,40.4412,73000.0
2007-08-03 13:30:00,56.39,56.39,56.21,56.28,86600.0,40.4483,40.4483,40.3192,40.3694,86600.0
2007-08-03 14:00:00,56.28,56.43,55.5,55.51,161000.0,40.3694,40.477,39.8099,39.8171,161000.0
2007-08-03 14:30:00,55.52,55.81,55.45,55.52,150800.0,39.8243,40.0323,39.7741,39.8243,150800.0
2007-08-03 15:00:00,55.52,55.58,54.75,54.76,255800.0,39.8243,39.8673,39.272,39.2791,255800.0
2007-08-03 15:30:00,54.75,55.34,54.35,54.75,248400.0,39.272,39.6952,38.985,39.272,248400.0
2007-08-06 09:30:00,55.1,55.38,54.08,54.82,113800.0,39.523,39.7239,38.7914,39.3222,113800.0
2007-08-06 10:00:00,54.82,55.0,53.53,53.53,116000.0,39.3222,39.4513,38.3969,38.3969,116000.0
2007-08-06 10:30:00,53.52,53.7,52.75,53.29,196800.0,38.3897,38.5188,37.8374,38.2247,196800.0
2007-08-06 11:00:00,53.29,53.5,53.01,53.42,146400.0,38.2247,38.3753,38.0239,38.318,146400.0
2007-08-06 11:30:00,53.49,53.59,53.15,53.42,169200.0,38.3682,38.4399,38.1243,38.318,169200.0
2007-08-06 12:00:00,53.4,53.71,53.31,53.71,89600.0,38.3036,38.526,38.2391,38.526,89600.0
2007-08-06 12:30:00,53.72,54.24,53.52,54.13,98800.0,38.5331,38.9061,38.3897,38.8272,98800.0
2007-08-06 13:00:00,54.11,54.25,53.67,53.72,93400.0,38.8129,38.9133,38.4973,38.5331,93400.0
2007-08-06 13:30:00,53.68,53.97,53.3,53.35,127200.0,38.5045,38.7125,38.2319,38.2677,127200.0
2007-08-06 14:00:00,53.4,54.16,53.35,53.95,85400.0,38.3036,38.8488,38.2677,38.6981,85400.0
2007-08-06 14:30:00,53.95,54.48,53.81,53.85,104600.0,38.6981,39.0783,38.5977,38.6264,104600.0
2007-08-06 15:00:00,53.83,54.21,53.83,54.14,98800.0,38.612,38.8846,38.612,38.8344,98800.0
2007-08-06 15:30:00,54.14,54.4,54.0,54.33,129600.0,38.8344,39.0209,38.734,38.9707,129600.0
2007-08-07 09:30:00,53.95,54.65,53.88,54.57,104800.0,38.6981,39.2002,38.6479,39.1428,104800.0
2007-08-07 10:00:00,54.66,55.76,54.6,55.54,233800.0,39.2074,39.9964,39.1644,39.8386,233800.0
2007-08-07 10:30:00,55.51,55.65,55.0,55.05,167600.0,39.8171,39.9175,39.4513,39.4871,167600.0
2007-08-07 11:00:00,55.02,55.25,54.92,55.23,144600.0,39.4656,39.6306,39.3939,39.6163,144600.0
2007-08-07 11:30:00,55.23,55.5,55.08,55.32,95200.0,39.6163,39.8099,39.5087,39.6808,95200.0
2007-08-07 12:00:00,55.37,55.5,55.26,55.26,68400.0,39.7167,39.8099,39.6378,39.6378,68400.0
2007-08-07 12:30:00,55.27,55.47,55.12,55.36,88800.0,39.645,39.7884,39.5374,39.7095,88800.0
2007-08-07 13:00:00,55.32,55.5,55.22,55.32,77800.0,39.6808,39.8099,39.6091,39.6808,77800.0
2007-08-07 13:30:00,55.32,55.41,55.23,55.34,77200.0,39.6808,39.7454,39.6163,39.6952,77200.0
2007-08-07 14:00:00,55.34,55.99,54.96,55.06,425400.0,39.6952,40.1614,39.4226,39.4943,425400.0
2007-08-07 14:30:00,54.98,55.34,54.5,55.34,204800.0,39.4369,39.6952,39.0926,39.6952,204800.0
2007-08-07 15:00:00,55.34,55.7,55.02,55.63,312400.0,39.6952,39.9534,39.4656,39.9032,312400.0
2007-08-07 15:30:00,55.58,55.92,55.37,55.53,652800.0,39.8673,40.1112,39.7167,39.8315,652800.0
2007-08-08 09:30:00,57.08,57.95,56.75,57.95,237800.0,40.9433,41.5673,40.7066,41.5673,237800.0
2007-08-08 10:00:00,57.87,58.5,57.62,57.87,219800.0,41.5099,41.9618,41.3306,41.5099,219800.0
2007-08-08 10:30:00,57.84,57.87,57.45,57.64,136000.0,41.4884,41.5099,41.2087,41.3449,136000.0
2007-08-08 11:00:00,57.64,57.84,57.44,57.74,90400.0,41.3449,41.4884,41.2015,41.4167,90400.0
2007-08-08 11:30:00,57.71,57.73,57.52,57.52,99400.0,41.3952,41.4095,41.2589,41.2589,99400.0
2007-08-08 12:00:00,57.54,57.54,57.12,57.18,63200.0,41.2732,41.2732,40.972,41.015,63200.0
2007-08-08 12:30:00,57.22,57.86,57.22,57.81,90400.0,41.0437,41.5028,41.0437,41.4669,90400.0
2007-08-08 13:00:00,57.77,57.88,57.62,57.64,89800.0,41.4382,41.5171,41.3306,41.3449,89800.0
2007-08-08 13:30:00,57.66,57.85,57.41,57.5,85600.0,41.3593,41.4956,41.18,41.2445,85600.0
2007-08-08 14:00:00,57.52,57.68,57.29,57.62,65400.0,41.2589,41.3736,41.0939,41.3306,65400.0
2007-08-08 14:30:00,57.61,57.64,57.04,57.21,148000.0,41.3234,41.3449,40.9146,41.0365,148000.0
2007-08-08 15:00:00,57.26,57.35,56.69,56.75,237200.0,41.0724,41.1369,40.6635,40.7066,237200.0
2007-08-08 15:30:00,56.75,57.01,56.35,57.01,197600.0,40.7066,40.8931,40.4196,40.8931,197600.0
2007-08-09 09:30:00,55.52,55.85,55.01,55.75,128800.0,39.8243,40.061,39.4585,39.9893,128800.0
2007-08-09 10:00:00,55.73,57.0,55.7,56.28,219600.0,39.9749,40.8859,39.9534,40.3694,219600.0
2007-08-09 10:30:00,56.29,56.9,56.25,56.45,106200.0,40.3766,40.8141,40.3479,40.4914,106200.0
2007-08-09 11:00:00,56.45,56.62,56.4,56.46,114600.0,40.4914,40.6133,40.4555,40.4985,114600.0
2007-08-09 11:30:00,56.5,57.09,56.49,57.09,85000.0,40.5272,40.9504,40.5201,40.9504,85000.0
2007-08-09 12:00:00,57.04,57.36,56.99,57.23,107200.0,40.9146,41.1441,40.8787,41.0509,107200.0
2007-08-09 12:30:00,57.21,57.24,56.5,56.59,68600.0,41.0365,41.058,40.5272,40.5918,68600.0
2007-08-09 13:00:00,56.59,56.59,56.4,56.43,121200.0,40.5918,40.5918,40.4555,40.477,121200.0
2007-08-09 13:30:00,56.46,56.79,56.4,56.57,53000.0,40.4985,40.7352,40.4555,40.5774,53000.0
2007-08-09 14:00:00,56.53,56.53,55.5,55.51,85600.0,40.5487,40.5487,39.8099,39.8171,85600.0
2007-08-09 14:30:00,55.57,55.77,55.25,55.45,114200.0,39.8601,40.0036,39.6306,39.7741,114200.0
2007-08-09 15:00:00,55.45,55.54,54.88,54.96,169200.0,39.7741,39.8386,39.3652,39.4226,169200.0
2007-08-09 15:30:00,54.96,55.71,54.9,55.04,135000.0,39.4226,39.9606,39.3796,39.48,135000.0
2007-08-10 09:30:00,54.99,54.99,52.81,52.88,189200.0,39.4441,39.4441,37.8804,37.9306,189200.0
2007-08-10 10:00:00,52.85,56.54,52.7,56.45,368800.0,37.9091,40.5559,37.8015,40.4914,368800.0
2007-08-10 10:30:00,56.5,57.36,53.49,54.55,539800.0,40.5272,41.1441,38.3682,39.1285,539800.0
2007-08-10 11:00:00,54.58,55.05,54.43,54.94,147200.0,39.15,39.4871,39.0424,39.4082,147200.0
2007-08-10 11:30:00,54.99,55.72,54.48,55.72,102400.0,39.4441,39.9677,39.0783,39.9677,102400.0
2007-08-10 12:00:00,55.66,56.4,55.49,56.13,111800.0,39.9247,40.4555,39.8028,40.2618,111800.0
2007-08-10 12:30:00,56.13,56.19,55.81,55.98,108200.0,40.2618,40.3049,40.0323,40.1542,108200.0
2007-08-10 13:00:00,55.94,56.88,55.94,56.54,57200.0,40.1255,40.7998,40.1255,40.5559,57200.0
2007-08-10 13:30:00,56.65,56.66,55.94,56.04,83400.0,40.6348,40.642,40.1255,40.1973,83400.0
2007-08-10 14:00:00,56.04,56.63,56.04,56.55,116000.0,40.1973,40.6205,40.1973,40.5631,116000.0
2007-08-10 14:30:00,56.6,56.8,56.4,56.45,87600.0,40.599,40.7424,40.4555,40.4914,87600.0
2007-08-10 15:00:00,56.49,56.56,56.34,56.44,215800.0,40.5201,40.5703,40.4125,40.4842,215800.0
2007-08-10 15:30:00,56.5,57.0,56.49,56.7,170800.0,40.5272,40.8859,40.5201,40.6707,170800.0
2007-08-13 09:30:00,58.0,58.22,57.42,57.47,195600.0,41.6032,41.761,41.1871,41.223,195600.0
2007-08-13 10:00:00,57.52,57.9,57.52,57.71,73000.0,41.2589,41.5314,41.2589,41.3952,73000.0
2007-08-13 10:30:00,57.71,57.82,57.27,57.46,109400.0,41.3952,41.4741,41.0795,41.2158,109400.0
2007-08-13 11:00:00,57.46,57.77,57.19,57.64,94800.0,41.2158,41.4382,41.0222,41.3449,94800.0
2007-08-13 11:30:00,57.6,57.84,57.51,57.62,89200.0,41.3163,41.4884,41.2517,41.3306,89200.0
2007-08-13 12:00:00,57.62,57.63,57.49,57.58,76800.0,41.3306,41.3378,41.2374,41.3019,76800.0
2007-08-13 12:30:00,57.58,57.62,57.29,57.37,53200.0,41.3019,41.3306,41.0939,41.1513,53200.0
2007-08-13 13:00:00,57.41,57.41,56.79,57.02,61200.0,41.18,41.18,40.7352,40.9002,61200.0
2007-08-13 13:30:00,57.0,57.37,56.83,57.13,44400.0,40.8859,41.1513,40.7639,40.9791,44400.0
2007-08-13 14:00:00,57.14,57.3,56.91,57.05,45800.0,40.9863,41.1011,40.8213,40.9217,45800.0
2007-08-13 14:30:00,57.05,57.36,56.85,57.07,42800.0,40.9217,41.1441,40.7783,40.9361,42800.0
2007-08-13 15:00:00,57.09,57.19,56.59,56.71,86400.0,40.9504,41.0222,40.5918,40.6779,86400.0
2007-08-13 15:30:00,56.71,56.91,56.41,56.71,157000.0,40.6779,40.8213,40.4627,40.6779,157000.0
2007-08-14 09:30:00,57.48,57.92,57.13,57.66,209000.0,41.2302,41.5458,40.9791,41.3593,209000.0
2007-08-14 10:00:00,57.74,58.37,56.92,57.26,247400.0,41.4167,41.8686,40.8285,41.0724,247400.0
2007-08-14 10:30:00,57.29,57.5,56.3,56.34,141200.0,41.0939,41.2445,40.3838,40.4125,141200.0
2007-08-14 11:00:00,56.37,56.59,55.69,56.27,104200.0,40.434,40.5918,39.9462,40.3623,104200.0
2007-08-14 11:30:00,56.46,56.99,56.25,56.87,131200.0,40.4985,40.8787,40.3479,40.7926,131200.0
2007-08-14 12:00:00,56.91,57.02,56.52,56.83,101000.0,40.8213,40.9002,40.5416,40.7639,101000.0
2007-08-14 12:30:00,56.84,56.95,56.37,56.51,89200.0,40.7711,40.85,40.434,40.5344,89200.0
2007-08-14 13:00:00,56.48,56.71,56.25,56.54,50800.0,40.5129,40.6779,40.3479,40.5559,50800.0
2007-08-14 13:30:00,56.57,56.75,56.25,56.31,60000.0,40.5774,40.7066,40.3479,40.3909,60000.0
2007-08-14 14:00:00,56.29,56.43,55.89,56.24,62400.0,40.3766,40.477,40.0897,40.3407,62400.0
2007-08-14 14:30:00,56.26,56.29,55.37,55.5,72400.0,40.3551,40.3766,39.7167,39.8099,72400.0
2007-08-14 15:00:00,55.5,56.21,55.25,55.74,94800.0,39.8099,40.3192,39.6306,39.9821,94800.0
2007-08-14 15:30:00,55.62,55.79,54.95,55.18,187600.0,39.896,40.0179,39.4154,39.5804,187600.0
2007-08-15 09:30:00,55.0,55.85,54.37,55.29,86200.0,39.4513,40.061,38.9994,39.6593,86200.0
2007-08-15 10:00:00,55.35,55.88,55.06,55.88,50000.0,39.7023,40.0825,39.4943,40.0825,50000.0
2007-08-15 10:30:00,55.89,55.89,55.05,55.37,62600.0,40.0897,40.0897,39.4871,39.7167,62600.0
2007-08-15 11:00:00,55.4,55.56,55.31,55.48,52800.0,39.7382,39.853,39.6736,39.7956,52800.0
2007-08-15 11:30:00,55.49,55.54,54.7,54.75,108400.0,39.8028,39.8386,39.2361,39.272,108400.0
2007-08-15 12:00:00,54.75,55.13,54.75,54.81,45600.0,39.272,39.5445,39.272,39.315,45600.0
2007-08-15 12:30:00,54.81,54.88,54.65,54.78,30200.0,39.315,39.3652,39.2002,39.2935,30200.0
2007-08-15 13:00:00,54.77,54.84,54.43,54.49,61800.0,39.2863,39.3365,39.0424,39.0855,61800.0
2007-08-15 13:30:00,54.44,54.88,54.44,54.72,72600.0,39.0496,39.3652,39.0496,39.2504,72600.0
2007-08-15 14:00:00,54.69,54.75,54.1,54.29,48800.0,39.2289,39.272,38.8057,38.942,48800.0
2007-08-15 14:30:00,54.23,54.45,53.88,54.0,79400.0,38.899,39.0568,38.6479,38.734,79400.0
2007-08-15 15:00:00,53.99,54.15,53.38,53.59,155800.0,38.7268,38.8416,38.2893,38.4399,155800.0
2007-08-15 15:30:00,53.59,53.66,52.95,53.1,146200.0,38.4399,38.4901,37.9808,38.0884,146200.0
2007-08-16 09:30:00,52.71,52.71,51.0,51.09,139400.0,37.8087,37.8087,36.5821,36.6467,139400.0
2007-08-16 10:00:00,51.08,51.1,50.15,50.17,139600.0,36.6395,36.6538,35.9724,35.9867,139600.0
2007-08-16 10:30:00,50.15,50.49,49.81,50.0,270600.0,35.9724,36.2163,35.7285,35.8648,270600.0
2007-08-16 11:00:00,49.97,50.69,49.9,50.18,235600.0,35.8433,36.3597,35.7931,35.9939,235600.0
2007-08-16 11:30:00,50.18,50.18,49.82,50.07,187800.0,35.9939,35.9939,35.7357,35.915,187800.0
2007-08-16 12:00:00,50.05,50.11,49.87,49.99,283600.0,35.9007,35.9437,35.7716,35.8576,283600.0
2007-08-16 12:30:00,50.02,50.17,49.77,50.02,242000.0,35.8792,35.9867,35.6998,35.8792,242000.0
2007-08-16 13:00:00,50.0,50.98,49.85,50.43,244200.0,35.8648,36.5678,35.7572,36.1732,244200.0
2007-08-16 13:30:00,50.45,51.4,50.4,51.1,119800.0,36.1876,36.869,36.1517,36.6538,119800.0
2007-08-16 14:00:00,51.1,51.55,50.92,51.22,182200.0,36.6538,36.9766,36.5247,36.7399,182200.0
2007-08-16 14:30:00,51.23,51.32,50.7,51.08,80800.0,36.7471,36.8116,36.3669,36.6395,80800.0
2007-08-16 15:00:00,51.16,51.18,50.55,51.07,115600.0,36.6969,36.7112,36.2593,36.6323,115600.0
2007-08-16 15:30:00,51.05,51.94,51.05,51.86,242200.0,36.618,37.2564,36.618,37.199,242200.0
2007-08-17 09:30:00,51.7,60.12,51.7,52.92,289400.0,37.0842,43.1238,37.0842,37.9593,289400.0
2007-08-17 10:00:00,52.92,53.2,52.6,52.96,198800.0,37.9593,38.1602,37.7298,37.988,198800.0
2007-08-17 10:30:00,52.9,53.24,51.64,52.07,104600.0,37.945,38.1888,37.0412,37.3496,104600.0
2007-08-17 11:00:00,52.02,52.7,51.96,52.63,78800.0,37.3137,37.8015,37.2707,37.7513,78800.0
2007-08-17 11:30:00,52.69,52.92,52.22,52.35,40200.0,37.7943,37.9593,37.4572,37.5505,40200.0
2007-08-17 12:00:00,52.35,52.38,52.02,52.22,28000.0,37.5505,37.572,37.3137,37.4572,28000.0
2007-08-17 12:30:00,52.22,52.46,51.95,52.15,72200.0,37.4572,37.6294,37.2635,37.407,72200.0
2007-08-17 13:00:00,52.14,53.0,52.1,52.93,58200.0,37.3998,38.0167,37.3711,37.9665,58200.0
2007-08-17 13:30:00,52.92,53.43,52.86,53.35,97400.0,37.9593,38.3251,37.9163,38.2677,97400.0
2007-08-17 14:00:00,53.34,53.52,52.93,53.52,107800.0,38.2606,38.3897,37.9665,38.3897,107800.0
2007-08-17 14:30:00,53.48,53.73,53.47,53.71,83000.0,38.361,38.5403,38.3538,38.526,83000.0
2007-08-17 15:00:00,53.71,54.37,53.52,53.76,175200.0,38.526,38.9994,38.3897,38.5618,175200.0
2007-08-17 15:30:00,53.83,54.15,53.55,53.98,285400.0,38.612,38.8416,38.4112,38.7196,285400.0
2007-08-20 09:30:00,54.08,54.86,53.5,53.87,179200.0,38.7914,39.3509,38.3753,38.6407,179200.0
2007-08-20 10:00:00,53.85,54.84,53.79,54.0,199000.0,38.6264,39.3365,38.5834,38.734,199000.0
2007-08-20 10:30:00,54.0,54.7,53.88,53.88,99600.0,38.734,39.2361,38.6479,38.6479,99600.0
2007-08-20 11:00:00,53.88,53.99,53.52,53.65,136600.0,38.6479,38.7268,38.3897,38.4829,136600.0
2007-08-20 11:30:00,53.61,53.77,52.93,53.08,75400.0,38.4542,38.569,37.9665,38.0741,75400.0
2007-08-20 12:00:00,53.06,53.5,53.04,53.15,159800.0,38.0597,38.3753,38.0454,38.1243,159800.0
2007-08-20 12:30:00,53.22,53.43,53.08,53.38,73000.0,38.1745,38.3251,38.0741,38.2893,73000.0
2007-08-20 13:00:00,53.38,53.44,52.95,53.05,108800.0,38.2893,38.3323,37.9808,38.0526,108800.0
2007-08-20 13:30:00,53.13,53.37,52.99,53.09,87600.0,38.1099,38.2821,38.0095,38.0812,87600.0
2007-08-20 14:00:00,53.03,53.38,53.01,53.26,90800.0,38.0382,38.2893,38.0239,38.2032,90800.0
2007-08-20 14:30:00,53.26,53.79,53.22,53.71,125400.0,38.2032,38.5834,38.1745,38.526,125400.0
2007-08-20 15:00:00,53.75,54.3,53.69,54.22,87800.0,38.5547,38.9492,38.5116,38.8918,87800.0
2007-08-20 15:30:00,54.15,54.22,53.79,54.0,112600.0,38.8416,38.8918,38.5834,38.734,112600.0
2007-08-21 09:30:00,54.02,55.29,54.02,55.08,76400.0,38.7483,39.6593,38.7483,39.5087,76400.0
2007-08-21 10:00:00,55.15,55.21,54.52,54.64,37800.0,39.5589,39.6019,39.107,39.1931,37800.0
2007-08-21 10:30:00,54.74,54.98,54.52,54.98,48000.0,39.2648,39.4369,39.107,39.4369,48000.0
2007-08-21 11:00:00,54.85,55.26,54.81,55.26,51800.0,39.3437,39.6378,39.315,39.6378,51800.0
2007-08-21 11:30:00,55.29,55.45,55.16,55.45,47200.0,39.6593,39.7741,39.5661,39.7741,47200.0
2007-08-21 12:00:00,55.45,55.6,55.31,55.33,27600.0,39.7741,39.8817,39.6736,39.688,27600.0
2007-08-21 12:30:00,55.3,55.31,55.01,55.09,63200.0,39.6665,39.6736,39.4585,39.5158,63200.0
2007-08-21 13:00:00,55.08,55.52,55.01,55.48,39600.0,39.5087,39.8243,39.4585,39.7956,39600.0
2007-08-21 13:30:00,55.42,55.49,55.24,55.26,14800.0,39.7525,39.8028,39.6234,39.6378,14800.0
2007-08-21 14:00:00,55.26,55.31,55.06,55.1,23000.0,39.6378,39.6736,39.4943,39.523,23000.0
2007-08-21 14:30:00,55.13,55.4,55.08,55.28,73800.0,39.5445,39.7382,39.5087,39.6521,73800.0
2007-08-21 15:00:00,55.31,55.63,55.18,55.54,58000.0,39.6736,39.9032,39.5804,39.8386,58000.0
2007-08-21 15:30:00,55.45,55.66,55.18,55.27,70000.0,39.7741,39.9247,39.5804,39.645,70000.0
2007-08-22 09:30:00,55.9,56.69,55.9,56.48,72600.0,40.0969,40.6635,40.0969,40.5129,72600.0
2007-08-22 10:00:00,56.49,57.18,56.4,57.03,72800.0,40.5201,41.015,40.4555,40.9074,72800.0
2007-08-22 10:30:00,57.08,57.19,56.81,56.99,85000.0,40.9433,41.0222,40.7496,40.8787,85000.0
2007-08-22 11:00:00,56.96,57.23,56.66,57.16,35800.0,40.8572,41.0509,40.642,41.0006,35800.0
2007-08-22 11:30:00,57.15,57.25,56.98,57.02,30400.0,40.9935,41.0652,40.8715,40.9002,30400.0
2007-08-22 12:00:00,57.02,57.35,56.92,56.93,33600.0,40.9002,41.1369,40.8285,40.8357,33600.0
2007-08-22 12:30:00,56.94,57.05,56.82,56.85,61600.0,40.8428,40.9217,40.7568,40.7783,61600.0
2007-08-22 13:00:00,56.88,56.88,56.72,56.73,80600.0,40.7998,40.7998,40.685,40.6922,80600.0
2007-08-22 13:30:00,56.73,56.88,56.66,56.85,32400.0,40.6922,40.7998,40.642,40.7783,32400.0
2007-08-22 14:00:00,56.83,56.89,56.34,56.43,59000.0,40.7639,40.807,40.4125,40.477,59000.0
2007-08-22 14:30:00,56.35,56.56,56.16,56.16,68800.0,40.4196,40.5703,40.2833,40.2833,68800.0
2007-08-22 15:00:00,56.16,56.75,56.15,56.64,47400.0,40.2833,40.7066,40.2762,40.6277,47400.0
2007-08-22 15:30:00,56.65,56.88,56.49,56.68,110200.0,40.6348,40.7998,40.5201,40.6563,110200.0
2007-08-23 09:30:00,57.49,57.66,56.88,57.0,67800.0,41.2374,41.3593,40.7998,40.8859,67800.0
2007-08-23 10:00:00,56.96,57.09,56.13,56.35,108000.0,40.8572,40.9504,40.2618,40.4196,108000.0
2007-08-23 10:30:00,56.27,56.44,56.06,56.25,64400.0,40.3623,40.4842,40.2116,40.3479,64400.0
2007-08-23 11:00:00,56.29,56.29,55.63,55.68,39800.0,40.3766,40.3766,39.9032,39.939,39800.0
2007-08-23 11:30:00,55.67,55.73,55.4,55.4,47800.0,39.9319,39.9749,39.7382,39.7382,47800.0
2007-08-23 12:00:00,55.47,55.54,55.3,55.3,36000.0,39.7884,39.8386,39.6665,39.6665,36000.0
2007-08-23 12:30:00,55.26,55.59,55.24,55.38,40800.0,39.6378,39.8745,39.6234,39.7239,40800.0
2007-08-23 13:00:00,55.34,55.4,55.06,55.33,76800.0,39.6952,39.7382,39.4943,39.688,76800.0
2007-08-23 13:30:00,55.36,55.7,55.32,55.6,30200.0,39.7095,39.9534,39.6808,39.8817,30200.0
2007-08-23 14:00:00,55.65,56.0,55.61,55.83,51600.0,39.9175,40.1686,39.8888,40.0466,51600.0
2007-08-23 14:30:00,55.84,55.94,55.52,55.66,39600.0,40.0538,40.1255,39.8243,39.9247,39600.0
2007-08-23 15:00:00,55.64,56.1,55.59,55.93,40000.0,39.9104,40.2403,39.8745,40.1184,40000.0
2007-08-23 15:30:00,55.92,56.25,55.83,56.1,67000.0,40.1112,40.3479,40.0466,40.2403,67000.0
2007-08-24 09:30:00,56.38,56.7,55.82,56.34,42200.0,40.4412,40.6707,40.0395,40.4125,42200.0
2007-08-24 10:00:00,56.42,56.74,56.18,56.65,55600.0,40.4698,40.6994,40.2977,40.6348,55600.0
2007-08-24 10:30:00,56.7,56.7,56.29,56.44,28200.0,40.6707,40.6707,40.3766,40.4842,28200.0
2007-08-24 11:00:00,56.46,56.87,56.4,56.8,22400.0,40.4985,40.7926,40.4555,40.7424,22400.0
2007-08-24 11:30:00,56.77,56.88,56.7,56.86,14600.0,40.7209,40.7998,40.6707,40.7855,14600.0
2007-08-24 12:00:00,56.83,57.31,56.76,57.06,36400.0,40.7639,41.1082,40.7137,40.9289,36400.0
2007-08-24 12:30:00,57.12,57.15,56.92,56.92,19200.0,40.972,40.9935,40.8285,40.8285,19200.0
2007-08-24 13:00:00,56.92,57.25,56.88,57.24,18000.0,40.8285,41.0652,40.7998,41.058,18000.0
2007-08-24 13:30:00,57.25,57.35,57.17,57.21,38800.0,41.0652,41.1369,41.0078,41.0365,38800.0
2007-08-24 14:00:00,57.21,57.35,57.18,57.35,64000.0,41.0365,41.1369,41.015,41.1369,64000.0
2007-08-24 14:30:00,57.41,57.66,57.41,57.64,44200.0,41.18,41.3593,41.18,41.3449,44200.0
2007-08-24 15:00:00,57.6,57.89,57.48,57.85,61200.0,41.3163,41.5243,41.2302,41.4956,61200.0
2007-08-24 15:30:00,57.85,57.95,57.59,57.76,81000.0,41.4956,41.5673,41.3091,41.431,81000.0
2007-08-27 09:30:00,57.3,58.39,57.17,58.35,77200.0,41.1011,41.8829,41.0078,41.8542,77200.0
2007-08-27 10:00:00,58.36,58.6,57.9,58.1,65800.0,41.8614,42.0336,41.5314,41.6749,65800.0
2007-08-27 10:30:00,58.14,58.14,57.66,57.86,41400.0,41.7036,41.7036,41.3593,41.5028,41400.0
2007-08-27 11:00:00,57.84,57.84,57.27,57.52,47800.0,41.4884,41.4884,41.0795,41.2589,47800.0
2007-08-27 11:30:00,57.52,57.55,57.4,57.46,33600.0,41.2589,41.2804,41.1728,41.2158,33600.0
2007-08-27 12:00:00,57.49,57.93,57.43,57.88,34600.0,41.2374,41.553,41.1943,41.5171,34600.0
2007-08-27 12:30:00,57.93,57.98,57.7,57.76,36600.0,41.553,41.5888,41.388,41.431,36600.0
2007-08-27 13:00:00,57.81,57.99,57.75,57.96,33400.0,41.4669,41.596,41.4238,41.5745,33400.0
2007-08-27 13:30:00,57.98,58.09,57.81,57.87,31800.0,41.5888,41.6677,41.4669,41.5099,31800.0
2007-08-27 14:00:00,57.91,58.08,57.85,58.08,32000.0,41.5386,41.6606,41.4956,41.6606,32000.0
2007-08-27 14:30:00,58.05,58.49,58.0,58.18,52800.0,41.639,41.9546,41.6032,41.7323,52800.0
2007-08-27 15:00:00,58.17,58.17,57.89,57.98,33000.0,41.7251,41.7251,41.5243,41.5888,33000.0
2007-08-27 15:30:00,57.98,58.16,57.61,57.66,62200.0,41.5888,41.7179,41.3234,41.3593,62200.0
2007-08-28 09:30:00,56.85,56.88,56.28,56.46,40000.0,40.7783,40.7998,40.3694,40.4985,40000.0
2007-08-28 10:00:00,56.57,57.31,56.49,57.12,83000.0,40.5774,41.1082,40.5201,40.972,83000.0
2007-08-28 10:30:00,57.05,57.26,56.74,56.78,49200.0,40.9217,41.0724,40.6994,40.7281,49200.0
2007-08-28 11:00:00,56.73,56.77,56.55,56.72,41200.0,40.6922,40.7209,40.5631,40.685,41200.0
2007-08-28 11:30:00,56.75,56.76,56.06,56.58,86800.0,40.7066,40.7137,40.2116,40.5846,86800.0
2007-08-28 12:00:00,56.58,56.58,56.33,56.45,32600.0,40.5846,40.5846,40.4053,40.4914,32600.0
2007-08-28 12:30:00,56.45,56.77,56.45,56.74,31800.0,40.4914,40.7209,40.4914,40.6994,31800.0
2007-08-28 13:00:00,56.7,56.85,56.6,56.66,31800.0,40.6707,40.7783,40.599,40.642,31800.0
2007-08-28 13:30:00,56.6,56.68,56.52,56.61,25600.0,40.599,40.6563,40.5416,40.6061,25600.0
2007-08-28 14:00:00,56.67,56.69,56.45,56.63,64200.0,40.6492,40.6635,40.4914,40.6205,64200.0
2007-08-28 14:30:00,56.58,56.71,56.35,56.55,46200.0,40.5846,40.6779,40.4196,40.5631,46200.0
2007-08-28 15:00:00,56.5,56.6,56.25,56.27,62600.0,40.5272,40.599,40.3479,40.3623,62600.0
2007-08-28 15:30:00,56.2,56.35,56.0,56.02,98000.0,40.312,40.4196,40.1686,40.1829,98000.0
2007-08-29 09:30:00,56.8,57.22,56.8,57.12,54600.0,40.7424,41.0437,40.7424,40.972,54600.0
2007-08-29 10:00:00,57.12,57.43,56.8,56.88,64000.0,40.972,41.1943,40.7424,40.7998,64000.0
2007-08-29 10:30:00,56.93,57.86,56.9,57.86,49400.0,40.8357,41.5028,40.8141,41.5028,49400.0
2007-08-29 11:00:00,57.85,58.0,57.67,57.77,36600.0,41.4956,41.6032,41.3665,41.4382,36600.0
2007-08-29 11:30:00,57.71,57.91,57.71,57.8,48800.0,41.3952,41.5386,41.3952,41.4597,48800.0
2007-08-29 12:00:00,57.83,57.83,57.55,57.57,38600.0,41.4812,41.4812,41.2804,41.2947,38600.0
2007-08-29 12:30:00,57.57,57.74,57.57,57.57,26800.0,41.2947,41.4167,41.2947,41.2947,26800.0
2007-08-29 13:00:00,57.57,57.66,57.26,57.26,31800.0,41.2947,41.3593,41.0724,41.0724,31800.0
2007-08-29 13:30:00,57.3,57.76,57.3,57.66,42600.0,41.1011,41.431,41.1011,41.3593,42600.0
2007-08-29 14:00:00,57.68,57.85,57.62,57.69,29400.0,41.3736,41.4956,41.3306,41.3808,29400.0
2007-08-29 14:30:00,57.7,58.1,57.69,58.1,52800.0,41.388,41.6749,41.3808,41.6749,52800.0
2007-08-29 15:00:00,58.07,58.63,58.07,58.43,50000.0,41.6534,42.0551,41.6534,41.9116,50000.0
2007-08-29 15:30:00,58.52,58.6,58.26,58.36,104000.0,41.9762,42.0336,41.7897,41.8614,104000.0
2007-08-30 09:30:00,57.2,57.85,56.75,57.65,168600.0,41.1361,41.6035,40.8124,41.4597,168600.0
2007-08-30 10:00:00,57.71,58.37,57.52,58.0,135400.0,41.5028,41.9775,41.3662,41.7114,135400.0
2007-08-30 10:30:00,57.94,58.08,57.7,57.8,65600.0,41.6682,41.7689,41.4956,41.5676,65600.0
2007-08-30 11:00:00,57.8,58.3,57.8,58.0,31400.0,41.5676,41.9271,41.5676,41.7114,31400.0
2007-08-30 11:30:00,58.01,58.36,57.91,58.31,19200.0,41.7186,41.9703,41.6467,41.9343,19200.0
2007-08-30 12:00:00,58.32,58.32,57.92,57.94,28000.0,41.9415,41.9415,41.6539,41.6682,28000.0
2007-08-30 12:30:00,57.94,58.34,57.88,58.31,15000.0,41.6682,41.9559,41.6251,41.9343,15000.0
2007-08-30 13:00:00,58.31,58.33,57.92,58.02,16200.0,41.9343,41.9487,41.6539,41.7258,16200.0
2007-08-30 13:30:00,57.95,58.05,57.83,58.0,21200.0,41.6754,41.7473,41.5891,41.7114,21200.0
2007-08-30 14:00:00,58.0,58.13,57.76,57.76,47200.0,41.7114,41.8049,41.5388,41.5388,47200.0
2007-08-30 14:30:00,57.76,57.81,57.59,57.71,121000.0,41.5388,41.5747,41.4165,41.5028,121000.0
2007-08-30 15:00:00,57.74,58.13,57.74,57.84,44400.0,41.5244,41.8049,41.5244,41.5963,44400.0
2007-08-30 15:30:00,57.8,57.93,57.48,57.69,110600.0,41.5676,41.661,41.3374,41.4884,110600.0
2007-08-31 09:30:00,58.61,58.73,57.96,58.29,80600.0,42.1501,42.2364,41.6826,41.9199,80600.0
2007-08-31 10:00:00,58.33,58.98,58.08,58.98,94600.0,41.9487,42.4162,41.7689,42.4162,94600.0
2007-08-31 10:30:00,58.95,58.95,58.52,58.56,43000.0,42.3946,42.3946,42.0853,42.1141,43000.0
2007-08-31 11:00:00,58.59,58.67,58.27,58.42,40400.0,42.1357,42.1932,41.9056,42.0134,40400.0
2007-08-31 11:30:00,58.42,58.57,58.33,58.52,29800.0,42.0134,42.1213,41.9487,42.0853,29800.0
2007-08-31 12:00:00,58.53,58.77,58.43,58.77,21600.0,42.0925,42.2651,42.0206,42.2651,21600.0
2007-08-31 12:30:00,58.74,58.91,58.48,58.69,40000.0,42.2436,42.3658,42.0566,42.2076,40000.0
2007-08-31 13:00:00,58.69,58.75,58.5,58.74,25000.0,42.2076,42.2508,42.071,42.2436,25000.0
2007-08-31 13:30:00,58.71,58.77,58.5,58.77,25400.0,42.222,42.2651,42.071,42.2651,25400.0
2007-08-31 14:00:00,58.77,58.91,58.68,58.81,30800.0,42.2651,42.3658,42.2004,42.2939,30800.0
2007-08-31 14:30:00,58.78,58.87,58.65,58.71,27200.0,42.2723,42.3371,42.1788,42.222,27200.0
2007-08-31 15:00:00,58.72,58.88,58.63,58.74,44200.0,42.2292,42.3442,42.1645,42.2436,44200.0
2007-08-31 15:30:00,58.74,59.02,58.24,58.27,97400.0,42.2436,42.4449,41.884,41.9056,97400.0
2007-09-04 09:30:00,57.92,58.37,57.87,58.3,51200.0,41.6539,41.9775,41.6179,41.9271,51200.0
2007-09-04 10:00:00,58.26,58.93,58.17,58.93,45400.0,41.8984,42.3802,41.8336,42.3802,45400.0
2007-09-04 10:30:00,58.9,59.49,58.66,59.13,58200.0,42.3586,42.7829,42.186,42.524,58200.0
2007-09-04 11:00:00,59.13,59.5,59.13,59.43,36000.0,42.524,42.7901,42.524,42.7398,36000.0
2007-09-04 11:30:00,59.42,59.55,59.17,59.17,20200.0,42.7326,42.8261,42.5528,42.5528,20200.0
2007-09-04 12:00:00,59.16,59.23,58.88,58.96,37600.0,42.5456,42.596,42.3442,42.4018,37600.0
2007-09-04 12:30:00,58.95,59.13,58.9,59.13,44600.0,42.3946,42.524,42.3586,42.524,44600.0
2007-09-04 13:00:00,59.12,59.2,58.87,59.04,81400.0,42.5168,42.5744,42.3371,42.4593,81400.0
2007-09-04 13:30:00,59.0,59.33,58.99,59.25,27000.0,42.4305,42.6679,42.4234,42.6103,27000.0
2007-09-04 14:00:00,59.25,59.7,59.2,59.57,46800.0,42.6103,42.934,42.5744,42.8405,46800.0
2007-09-04 14:30:00,59.57,59.97,59.57,59.88,60800.0,42.8405,43.1281,42.8405,43.0634,60800.0
2007-09-04 15:00:00,59.9,59.95,59.65,59.87,46600.0,43.0778,43.1137,42.898,43.0562,46600.0
2007-09-04 15:30:00,59.87,59.96,59.2,59.23,65000.0,43.0562,43.1209,42.5744,42.596,65000.0
2007-09-05 09:30:00,58.85,59.33,58.41,58.44,107400.0,42.3227,42.6679,42.0062,42.0278,107400.0
2007-09-05 10:00:00,58.38,58.65,57.72,57.92,148600.0,41.9847,42.1788,41.51,41.6539,148600.0
2007-09-05 10:30:00,57.84,58.27,57.46,58.12,147400.0,41.5963,41.9056,41.323,41.7977,147400.0
2007-09-05 11:00:00,58.12,58.3,57.83,57.87,93000.0,41.7977,41.9271,41.5891,41.6179,93000.0
2007-09-05 11:30:00,57.91,58.0,57.52,57.92,83400.0,41.6467,41.7114,41.3662,41.6539,83400.0
2007-09-05 12:00:00,57.85,58.12,57.83,58.06,31400.0,41.6035,41.7977,41.5891,41.7545,31400.0
2007-09-05 12:30:00,58.07,58.3,57.98,58.3,38600.0,41.7617,41.9271,41.697,41.9271,38600.0
2007-09-05 13:00:00,58.3,58.45,58.22,58.22,53200.0,41.9271,42.035,41.8696,41.8696,53200.0
2007-09-05 13:30:00,58.22,58.31,58.13,58.27,30000.0,41.8696,41.9343,41.8049,41.9056,30000.0
2007-09-05 14:00:00,58.3,58.41,58.15,58.35,70200.0,41.9271,42.0062,41.8193,41.9631,70200.0
2007-09-05 14:30:00,58.37,58.41,57.94,58.17,52600.0,41.9775,42.0062,41.6682,41.8336,52600.0
2007-09-05 15:00:00,58.16,58.52,58.13,58.45,64400.0,41.8264,42.0853,41.8049,42.035,64400.0
2007-09-05 15:30:00,58.45,58.68,58.09,58.44,100400.0,42.035,42.2004,41.7761,42.0278,100400.0
2007-09-06 09:30:00,58.74,58.75,57.95,58.08,131000.0,42.2436,42.2508,41.6754,41.7689,131000.0
2007-09-06 10:00:00,58.15,58.15,57.74,57.99,75200.0,41.8193,41.8193,41.5244,41.7042,75200.0
2007-09-06 10:30:00,58.0,58.08,57.74,57.91,83800.0,41.7114,41.7689,41.5244,41.6467,83800.0
2007-09-06 11:00:00,57.91,58.09,57.77,57.93,41600.0,41.6467,41.7761,41.546,41.661,41600.0
2007-09-06 11:30:00,57.93,58.74,57.93,58.61,45400.0,41.661,42.2436,41.661,42.1501,45400.0
2007-09-06 12:00:00,58.55,58.72,58.27,58.47,42600.0,42.1069,42.2292,41.9056,42.0494,42600.0
2007-09-06 12:30:00,58.46,58.88,58.45,58.85,52800.0,42.0422,42.3442,42.035,42.3227,52800.0
2007-09-06 13:00:00,58.84,58.87,57.99,58.05,45800.0,42.3155,42.3371,41.7042,41.7473,45800.0
2007-09-06 13:30:00,58.02,58.08,57.8,57.91,51200.0,41.7258,41.7689,41.5676,41.6467,51200.0
2007-09-06 14:00:00,57.9,58.05,57.82,57.85,60400.0,41.6395,41.7473,41.5819,41.6035,60400.0
2007-09-06 14:30:00,57.92,57.96,57.42,57.42,106000.0,41.6539,41.6826,41.2943,41.2943,106000.0
2007-09-06 15:00:00,57.45,57.52,57.04,57.08,169000.0,41.3158,41.3662,41.021,41.0498,169000.0
2007-09-06 15:30:00,57.09,57.1,56.63,56.95,332000.0,41.0569,41.0641,40.7261,40.9563,332000.0
2007-09-07 09:30:00,56.09,56.97,56.0,56.95,92200.0,40.3378,40.9706,40.2731,40.9563,92200.0
2007-09-07 10:00:00,56.95,57.55,56.8,57.35,93800.0,40.9563,41.3878,40.8484,41.2439,93800.0
2007-09-07 10:30:00,57.32,57.38,56.48,56.57,69200.0,41.2224,41.2655,40.6183,40.683,69200.0
2007-09-07 11:00:00,56.57,56.74,56.48,56.51,62600.0,40.683,40.8052,40.6183,40.6398,62600.0
2007-09-07 11:30:00,56.49,56.56,56.2,56.4,63600.0,40.6254,40.6758,40.4169,40.5607,63600.0
2007-09-07 12:00:00,56.45,56.45,56.23,56.4,21200.0,40.5967,40.5967,40.4385,40.5607,21200.0
2007-09-07 12:30:00,56.4,56.83,56.4,56.66,28200.0,40.5607,40.87,40.5607,40.7477,28200.0
2007-09-07 13:00:00,56.71,57.03,56.6,56.87,108800.0,40.7837,41.0138,40.7046,40.8987,108800.0
2007-09-07 13:30:00,56.9,57.05,56.6,56.6,61000.0,40.9203,41.0282,40.7046,40.7046,61000.0
2007-09-07 14:00:00,56.6,56.84,56.59,56.75,59000.0,40.7046,40.8772,40.6974,40.8124,59000.0
2007-09-07 14:30:00,56.7,56.84,56.63,56.7,95200.0,40.7765,40.8772,40.7261,40.7765,95200.0
2007-09-07 15:00:00,56.73,57.04,56.71,56.87,112600.0,40.798,41.021,40.7837,40.8987,112600.0
2007-09-07 15:30:00,56.88,56.97,56.44,56.84,83600.0,40.9059,40.9706,40.5895,40.8772,83600.0
2007-09-10 09:30:00,57.16,57.44,56.72,56.98,75600.0,41.1073,41.3087,40.7909,40.9778,75600.0
2007-09-10 10:00:00,56.97,57.0,56.25,56.25,108200.0,40.9706,40.9922,40.4529,40.4529,108200.0
2007-09-10 10:30:00,56.27,56.27,55.69,55.8,112600.0,40.4672,40.4672,40.0501,40.1292,112600.0
2007-09-10 11:00:00,55.77,55.82,55.33,55.47,61200.0,40.1077,40.1436,39.7912,39.8919,61200.0
2007-09-10 11:30:00,55.43,55.63,55.32,55.35,56400.0,39.8631,40.007,39.784,39.8056,56400.0
2007-09-10 12:00:00,55.36,55.79,55.32,55.79,18600.0,39.8128,40.122,39.784,40.122,18600.0
2007-09-10 12:30:00,55.75,55.78,55.38,55.68,29800.0,40.0933,40.1148,39.8272,40.0429,29800.0
2007-09-10 13:00:00,55.68,56.02,55.62,56.0,33800.0,40.0429,40.2874,39.9998,40.2731,33800.0
2007-09-10 13:30:00,55.96,56.1,55.85,55.91,29600.0,40.2443,40.345,40.1652,40.2083,29600.0
2007-09-10 14:00:00,55.94,56.19,55.88,56.13,46800.0,40.2299,40.4097,40.1868,40.3666,46800.0
2007-09-10 14:30:00,56.15,56.45,56.14,56.44,47600.0,40.3809,40.5967,40.3737,40.5895,47600.0
2007-09-10 15:00:00,56.42,56.57,56.17,56.5,74400.0,40.5751,40.683,40.3953,40.6326,74400.0
2007-09-10 15:30:00,56.49,56.52,55.95,55.95,65200.0,40.6254,40.647,40.2371,40.2371,65200.0
2007-09-11 09:30:00,56.63,57.0,56.31,56.68,141400.0,40.7261,40.9922,40.496,40.7621,141400.0
2007-09-11 10:00:00,56.7,57.06,56.58,56.85,156200.0,40.7765,41.0354,40.6902,40.8843,156200.0
2007-09-11 10:30:00,56.76,57.49,56.67,57.49,122600.0,40.8196,41.3446,40.7549,41.3446,122600.0
2007-09-11 11:00:00,57.48,57.74,57.41,57.7,122600.0,41.3374,41.5244,41.2871,41.4956,122600.0
2007-09-11 11:30:00,57.74,58.0,57.49,57.81,115200.0,41.5244,41.7114,41.3446,41.5747,115200.0
2007-09-11 12:00:00,57.88,57.88,57.58,57.73,49200.0,41.6251,41.6251,41.4093,41.5172,49200.0
2007-09-11 12:30:00,57.73,58.13,57.71,58.09,62800.0,41.5172,41.8049,41.5028,41.7761,62800.0
2007-09-11 13:00:00,58.11,58.13,57.66,58.02,60800.0,41.7905,41.8049,41.4669,41.7258,60800.0
2007-09-11 13:30:00,58.02,58.27,57.93,58.2,77000.0,41.7258,41.9056,41.661,41.8552,77000.0
2007-09-11 14:00:00,58.22,58.95,58.22,58.84,148400.0,41.8696,42.3946,41.8696,42.3155,148400.0
2007-09-11 14:30:00,58.88,58.92,58.4,58.73,161400.0,42.3442,42.373,41.999,42.2364,161400.0
2007-09-11 15:00:00,58.74,59.26,58.62,59.09,130200.0,42.2436,42.6175,42.1573,42.4953,130200.0
2007-09-11 15:30:00,59.08,59.17,58.54,58.83,184000.0,42.4881,42.5528,42.0997,42.3083,184000.0
2007-09-12 09:30:00,58.38,59.08,58.18,59.06,246600.0,41.9847,42.4881,41.8408,42.4737,246600.0
2007-09-12 10:00:00,59.06,59.98,58.77,59.98,187800.0,42.4737,43.1353,42.2651,43.1353,187800.0
2007-09-12 10:30:00,59.95,60.44,59.87,60.02,172200.0,43.1137,43.4661,43.0562,43.1641,172200.0
2007-09-12 11:00:00,60.08,60.48,60.0,60.23,69600.0,43.2072,43.4949,43.1497,43.3151,69600.0
2007-09-12 11:30:00,60.22,60.46,60.19,60.46,60800.0,43.3079,43.4805,43.2863,43.4805,60800.0
2007-09-12 12:00:00,60.46,60.81,60.2,60.2,69600.0,43.4805,43.7322,43.2935,43.2935,69600.0
2007-09-12 12:30:00,60.23,60.29,59.85,59.87,42800.0,43.3151,43.3583,43.0418,43.0562,42800.0
2007-09-12 13:00:00,59.87,59.87,59.48,59.7,52800.0,43.0562,43.0562,42.7757,42.934,52800.0
2007-09-12 13:30:00,59.7,60.11,59.7,59.96,32800.0,42.934,43.2288,42.934,43.1209,32800.0
2007-09-12 14:00:00,59.96,60.24,59.87,59.87,87200.0,43.1209,43.3223,43.0562,43.0562,87200.0
2007-09-12 14:30:00,59.89,60.1,59.65,60.06,54000.0,43.0706,43.2216,42.898,43.1929,54000.0
2007-09-12 15:00:00,60.06,60.07,59.74,59.75,84600.0,43.1929,43.2,42.9627,42.9699,84600.0
2007-09-12 15:30:00,59.75,60.11,59.72,59.75,231400.0,42.9699,43.2288,42.9483,42.9699,231400.0
2007-09-13 09:30:00,59.88,60.6,59.86,60.31,109600.0,43.0634,43.5812,43.049,43.3726,109600.0
2007-09-13 10:00:00,60.31,60.63,60.0,60.36,122800.0,43.3726,43.6028,43.1497,43.4086,122800.0
2007-09-13 10:30:00,60.36,60.93,60.24,60.82,79000.0,43.4086,43.8185,43.3223,43.7394,79000.0
2007-09-13 11:00:00,60.82,61.21,60.46,61.21,76400.0,43.7394,44.0199,43.4805,44.0199,76400.0
2007-09-13 11:30:00,61.23,61.74,61.13,61.68,95800.0,44.0343,44.401,43.9624,44.3579,95800.0
2007-09-13 12:00:00,61.68,62.43,61.57,62.24,98600.0,44.3579,44.8973,44.2788,44.7606,98600.0
2007-09-13 12:30:00,62.23,62.49,62.09,62.35,87000.0,44.7534,44.9404,44.6528,44.8397,87000.0
2007-09-13 13:00:00,62.35,62.63,62.3,62.49,58600.0,44.8397,45.0411,44.8038,44.9404,58600.0
2007-09-13 13:30:00,62.5,62.89,62.38,62.6,86600.0,44.9476,45.2281,44.8613,45.0195,86600.0
2007-09-13 14:00:00,62.56,62.6,62.38,62.38,93400.0,44.9908,45.0195,44.8613,44.8613,93400.0
2007-09-13 14:30:00,62.39,62.59,62.38,62.48,90400.0,44.8685,45.0123,44.8613,44.9332,90400.0
2007-09-13 15:00:00,62.49,62.59,62.05,62.19,130600.0,44.9404,45.0123,44.624,44.7247,130600.0
2007-09-13 15:30:00,62.19,62.25,61.68,61.68,105800.0,44.7247,44.7678,44.3579,44.3579,105800.0
2007-09-14 09:30:00,61.18,61.63,61.07,61.32,197000.0,43.9983,44.3219,43.9192,44.099,197000.0
2007-09-14 10:00:00,61.34,62.92,61.25,62.5,145800.0,44.1134,45.2497,44.0487,44.9476,145800.0
2007-09-14 10:30:00,62.5,62.58,62.13,62.38,106400.0,44.9476,45.0051,44.6815,44.8613,106400.0
2007-09-14 11:00:00,62.44,62.47,61.88,62.0,52400.0,44.9045,44.926,44.5017,44.588,52400.0
2007-09-14 11:30:00,62.05,62.18,61.95,61.99,51000.0,44.624,44.7175,44.5521,44.5808,51000.0
2007-09-14 12:00:00,61.99,62.13,61.75,61.76,32400.0,44.5808,44.6815,44.4082,44.4154,32400.0
2007-09-14 12:30:00,61.77,61.93,61.66,61.88,39400.0,44.4226,44.5377,44.3435,44.5017,39400.0
2007-09-14 13:00:00,61.88,62.05,61.68,61.93,57200.0,44.5017,44.624,44.3579,44.5377,57200.0
2007-09-14 13:30:00,61.94,62.24,61.77,62.24,45000.0,44.5449,44.7606,44.4226,44.7606,45000.0
2007-09-14 14:00:00,62.24,62.3,61.97,62.13,46400.0,44.7606,44.8038,44.5665,44.6815,46400.0
2007-09-14 14:30:00,62.14,62.23,61.79,61.87,85800.0,44.6887,44.7534,44.437,44.4945,85800.0
2007-09-14 15:00:00,61.8,62.02,61.68,61.93,53400.0,44.4442,44.6024,44.3579,44.5377,53400.0
2007-09-14 15:30:00,61.95,62.27,61.85,61.92,73200.0,44.5521,44.7822,44.4802,44.5305,73200.0
2007-09-17 09:30:00,61.85,62.87,61.76,62.5,82200.0,44.4802,45.2137,44.4154,44.9476,82200.0
2007-09-17 10:00:00,62.63,62.78,62.3,62.4,55200.0,45.0411,45.149,44.8038,44.8757,55200.0
2007-09-17 10:30:00,62.36,62.42,62.05,62.2,75800.0,44.8469,44.8901,44.624,44.7319,75800.0
2007-09-17 11:00:00,62.2,62.24,62.1,62.1,39800.0,44.7319,44.7606,44.6599,44.6599,39800.0
2007-09-17 11:30:00,62.1,62.1,61.67,61.88,82400.0,44.6599,44.6599,44.3507,44.5017,82400.0
2007-09-17 12:00:00,61.88,61.92,61.75,61.92,48000.0,44.5017,44.5305,44.4082,44.5305,48000.0
2007-09-17 12:30:00,61.95,62.15,61.95,62.15,24000.0,44.5521,44.6959,44.5521,44.6959,24000.0
2007-09-17 13:00:00,62.2,62.2,61.98,62.01,28400.0,44.7319,44.7319,44.5736,44.5952,28400.0
2007-09-17 13:30:00,62.0,62.16,61.88,62.0,41400.0,44.588,44.7031,44.5017,44.588,41400.0
2007-09-17 14:00:00,62.01,62.09,61.89,62.04,68600.0,44.5952,44.6528,44.5089,44.6168,68600.0
2007-09-17 14:30:00,62.04,62.13,61.95,62.03,57000.0,44.6168,44.6815,44.5521,44.6096,57000.0
2007-09-17 15:00:00,62.02,62.12,61.83,62.01,69400.0,44.6024,44.6743,44.4658,44.5952,69400.0
2007-09-17 15:30:00,62.01,62.07,61.9,61.91,112800.0,44.5952,44.6384,44.5161,44.5233,112800.0
2007-09-18 09:30:00,62.35,62.63,62.13,62.33,109200.0,44.8397,45.0411,44.6815,44.8254,109200.0
2007-09-18 10:00:00,62.33,62.76,62.32,62.58,78400.0,44.8254,45.1346,44.8182,45.0051,78400.0
2007-09-18 10:30:00,62.61,62.71,62.35,62.7,27200.0,45.0267,45.0986,44.8397,45.0914,27200.0
2007-09-18 11:00:00,62.68,63.04,62.49,62.97,40800.0,45.0771,45.336,44.9404,45.2856,40800.0
2007-09-18 11:30:00,62.93,63.23,62.9,63.08,33000.0,45.2569,45.4726,45.2353,45.3647,33000.0
2007-09-18 12:00:00,63.08,63.1,62.99,63.08,20800.0,45.3647,45.3791,45.3,45.3647,20800.0
2007-09-18 12:30:00,63.08,63.19,62.98,63.01,28400.0,45.3647,45.4438,45.2928,45.3144,28400.0
2007-09-18 13:00:00,63.02,63.06,62.88,62.99,37600.0,45.3216,45.3503,45.2209,45.3,37600.0
2007-09-18 13:30:00,62.99,63.05,62.94,63.01,37200.0,45.3,45.3432,45.264,45.3144,37200.0
2007-09-18 14:00:00,63.01,63.67,62.95,63.24,187600.0,45.3144,45.789,45.2712,45.4798,187600.0
2007-09-18 14:30:00,63.25,64.5,63.2,64.42,191000.0,45.487,46.3859,45.451,46.3284,191000.0
2007-09-18 15:00:00,64.44,65.39,64.3,64.95,193000.0,46.3428,47.026,46.2421,46.7096,193000.0
2007-09-18 15:30:00,64.91,65.03,64.46,64.63,208800.0,46.6808,46.7671,46.3572,46.4794,208800.0
2007-09-19 09:30:00,64.98,65.27,64.27,64.55,209800.0,46.7311,46.9397,46.2205,46.4219,209800.0
2007-09-19 10:00:00,64.54,65.08,64.3,64.94,178600.0,46.4147,46.803,46.2421,46.7024,178600.0
2007-09-19 10:30:00,64.92,65.1,64.76,64.89,89600.0,46.688,46.8174,46.5729,46.6664,89600.0
2007-09-19 11:00:00,64.97,65.08,64.65,64.69,73000.0,46.7239,46.803,46.4938,46.5226,73000.0
2007-09-19 11:30:00,64.63,64.67,64.32,64.5,73600.0,46.4794,46.5082,46.2565,46.3859,73600.0
2007-09-19 12:00:00,64.47,64.6,63.99,64.08,61400.0,46.3644,46.4579,46.0192,46.0839,61400.0
2007-09-19 12:30:00,64.1,64.12,63.85,63.91,77400.0,46.0983,46.1127,45.9185,45.9616,77400.0
2007-09-19 13:00:00,63.9,63.95,63.52,63.54,58800.0,45.9544,45.9904,45.6812,45.6955,58800.0
2007-09-19 13:30:00,63.58,63.87,63.45,63.82,62600.0,45.7243,45.9329,45.6308,45.8969,62600.0
2007-09-19 14:00:00,63.8,63.9,63.2,63.29,79400.0,45.8825,45.9544,45.451,45.5157,79400.0
2007-09-19 14:30:00,63.28,63.66,63.2,63.64,55800.0,45.5086,45.7818,45.451,45.7675,55800.0
2007-09-19 15:00:00,63.57,63.95,63.53,63.68,71800.0,45.7171,45.9904,45.6883,45.7962,71800.0
2007-09-19 15:30:00,63.72,63.8,63.4,63.59,86400.0,45.825,45.8825,45.5949,45.7315,86400.0
2007-09-20 09:30:00,63.42,63.96,63.1,63.41,81400.0,45.6092,45.9976,45.3791,45.602,81400.0
2007-09-20 10:00:00,63.41,64.1,63.36,63.8,144000.0,45.602,46.0983,45.5661,45.8825,144000.0
2007-09-20 10:30:00,63.65,64.03,63.65,63.83,47600.0,45.7746,46.0479,45.7746,45.9041,47600.0
2007-09-20 11:00:00,63.82,64.06,63.77,63.96,69800.0,45.8969,46.0695,45.8609,45.9976,69800.0
2007-09-20 11:30:00,63.97,64.0,63.77,63.92,40200.0,46.0048,46.0264,45.8609,45.9688,40200.0
2007-09-20 12:00:00,63.95,64.04,63.83,63.84,45600.0,45.9904,46.0551,45.9041,45.9113,45600.0
2007-09-20 12:30:00,63.8,64.0,63.8,63.83,51400.0,45.8825,46.0264,45.8825,45.9041,51400.0
2007-09-20 13:00:00,63.82,63.9,63.55,63.64,34400.0,45.8969,45.9544,45.7027,45.7675,34400.0
2007-09-20 13:30:00,63.69,63.79,63.38,63.49,45400.0,45.8034,45.8753,45.5805,45.6596,45400.0
2007-09-20 14:00:00,63.54,63.6,63.35,63.51,34400.0,45.6955,45.7387,45.5589,45.674,34400.0
2007-09-20 14:30:00,63.48,63.48,63.15,63.25,36200.0,45.6524,45.6524,45.4151,45.487,36200.0
2007-09-20 15:00:00,63.22,63.6,63.05,63.42,57400.0,45.4654,45.7387,45.3432,45.6092,57400.0
2007-09-20 15:30:00,63.46,63.52,63.09,63.28,77200.0,45.638,45.6812,45.3719,45.5086,77200.0
2007-09-21 09:30:00,63.8,64.67,63.74,64.12,173400.0,45.8825,46.5082,45.8394,46.1127,173400.0
2007-09-21 10:00:00,64.11,64.38,64.05,64.23,53200.0,46.1055,46.2996,46.0623,46.1918,53200.0
2007-09-21 10:30:00,64.24,64.3,64.02,64.06,43000.0,46.199,46.2421,46.0407,46.0695,43000.0
2007-09-21 11:00:00,64.05,64.25,64.04,64.2,26600.0,46.0623,46.2061,46.0551,46.1702,26600.0
2007-09-21 11:30:00,64.19,64.34,64.16,64.29,24800.0,46.163,46.2709,46.1414,46.2349,24800.0
2007-09-21 12:00:00,64.31,64.34,64.01,64.06,20000.0,46.2493,46.2709,46.0335,46.0695,20000.0
2007-09-21 12:30:00,64.06,64.25,64.04,64.04,15400.0,46.0695,46.2061,46.0551,46.0551,15400.0
2007-09-21 13:00:00,64.1,64.19,64.06,64.17,10800.0,46.0983,46.163,46.0695,46.1486,10800.0
2007-09-21 13:30:00,64.17,64.22,64.06,64.08,9600.0,46.1486,46.1846,46.0695,46.0839,9600.0
2007-09-21 14:00:00,64.08,64.25,64.08,64.13,15800.0,46.0839,46.2061,46.0839,46.1198,15800.0
2007-09-21 14:30:00,64.13,64.35,64.04,64.12,89600.0,46.1198,46.2781,46.0551,46.1127,89600.0
2007-09-21 15:00:00,64.14,64.25,64.11,64.22,60200.0,46.127,46.2061,46.1055,46.1846,60200.0
2007-09-21 15:30:00,64.21,64.24,64.03,64.14,51000.0,46.1774,46.199,46.0479,46.127,51000.0
2007-09-24 09:30:00,64.16,64.82,63.63,63.63,81600.0,46.1414,46.6161,45.7603,45.7603,81600.0
2007-09-24 10:00:00,63.63,64.56,63.62,64.5,39000.0,45.7603,46.4291,45.7531,46.3859,39000.0
2007-09-24 10:30:00,64.53,64.75,64.49,64.75,41600.0,46.4075,46.5657,46.3787,46.5657,41600.0
2007-09-24 11:00:00,64.75,64.75,64.31,64.31,35200.0,46.5657,46.5657,46.2493,46.2493,35200.0
2007-09-24 11:30:00,64.39,64.44,64.13,64.15,23600.0,46.3068,46.3428,46.1198,46.1342,23600.0
2007-09-24 12:00:00,64.15,64.37,64.15,64.37,12400.0,46.1342,46.2924,46.1342,46.2924,12400.0
2007-09-24 12:30:00,64.31,64.4,64.13,64.13,16800.0,46.2493,46.314,46.1198,46.1198,16800.0
2007-09-24 13:00:00,64.13,64.24,63.73,63.75,25600.0,46.1198,46.199,45.8322,45.8466,25600.0
2007-09-24 13:30:00,63.79,63.79,63.38,63.47,28000.0,45.8753,45.8753,45.5805,45.6452,28000.0
2007-09-24 14:00:00,63.45,63.56,63.3,63.36,30800.0,45.6308,45.7099,45.5229,45.5661,30800.0
2007-09-24 14:30:00,63.36,63.68,63.33,63.55,67800.0,45.5661,45.7962,45.5445,45.7027,67800.0
2007-09-24 15:00:00,63.45,63.63,63.3,63.62,42200.0,45.6308,45.7603,45.5229,45.7531,42200.0
2007-09-24 15:30:00,63.63,63.92,63.59,63.83,58600.0,45.7603,45.9688,45.7315,45.9041,58600.0
2007-09-25 09:30:00,62.98,63.23,62.5,62.79,46400.0,45.2928,45.4726,44.9476,45.1562,46400.0
2007-09-25 10:00:00,62.79,63.23,62.51,63.23,86800.0,45.1562,45.4726,44.9548,45.4726,86800.0
2007-09-25 10:30:00,63.21,63.47,63.1,63.1,62200.0,45.4582,45.6452,45.3791,45.3791,62200.0
2007-09-25 11:00:00,63.17,63.24,62.88,62.92,26400.0,45.4294,45.4798,45.2209,45.2497,26400.0
2007-09-25 11:30:00,62.92,63.37,62.75,63.36,24200.0,45.2497,45.5733,45.1274,45.5661,24200.0
2007-09-25 12:00:00,63.36,63.72,63.17,63.68,30200.0,45.5661,45.825,45.4294,45.7962,30200.0
2007-09-25 12:30:00,63.68,63.89,63.49,63.73,17400.0,45.7962,45.9472,45.6596,45.8322,17400.0
2007-09-25 13:00:00,63.73,64.14,63.69,64.01,23200.0,45.8322,46.127,45.8034,46.0335,23200.0
2007-09-25 13:30:00,63.98,64.02,63.67,63.73,17000.0,46.012,46.0407,45.789,45.8322,17000.0
2007-09-25 14:00:00,63.73,63.88,63.57,63.81,43200.0,45.8322,45.9401,45.7171,45.8897,43200.0
2007-09-25 14:30:00,63.85,63.99,63.72,63.99,25000.0,45.9185,46.0192,45.825,46.0192,25000.0
2007-09-25 15:00:00,64.01,64.07,63.85,63.9,31200.0,46.0335,46.0767,45.9185,45.9544,31200.0
2007-09-25 15:30:00,63.88,64.04,63.72,64.03,52600.0,45.9401,46.0551,45.825,46.0479,52600.0
2007-09-26 09:30:00,64.5,65.07,64.5,64.86,90200.0,46.3859,46.7959,46.3859,46.6448,90200.0
2007-09-26 10:00:00,64.81,65.02,64.69,64.97,64600.0,46.6089,46.7599,46.5226,46.7239,64600.0
2007-09-26 10:30:00,64.95,65.0,64.6,64.89,58600.0,46.7096,46.7455,46.4579,46.6664,58600.0
2007-09-26 11:00:00,64.88,65.44,64.85,65.07,50000.0,46.6592,47.0619,46.6376,46.7959,50000.0
2007-09-26 11:30:00,65.01,65.07,64.88,65.06,23800.0,46.7527,46.7959,46.6592,46.7887,23800.0
2007-09-26 12:00:00,65.0,65.07,64.81,64.91,53400.0,46.7455,46.7959,46.6089,46.6808,53400.0
2007-09-26 12:30:00,64.97,65.07,64.82,64.83,44000.0,46.7239,46.7959,46.6161,46.6233,44000.0
2007-09-26 13:00:00,64.83,65.0,64.63,64.76,241600.0,46.6233,46.7455,46.4794,46.5729,241600.0
2007-09-26 13:30:00,64.75,64.75,64.33,64.43,46000.0,46.5657,46.5657,46.2637,46.3356,46000.0
2007-09-26 14:00:00,64.41,64.72,64.38,64.38,41600.0,46.3212,46.5442,46.2996,46.2996,41600.0
2007-09-26 14:30:00,64.38,64.63,64.31,64.45,43400.0,46.2996,46.4794,46.2493,46.35,43400.0
2007-09-26 15:00:00,64.45,64.89,64.45,64.61,60600.0,46.35,46.6664,46.35,46.465,60600.0
2007-09-26 15:30:00,64.71,64.76,64.15,64.48,136200.0,46.537,46.5729,46.1342,46.3716,136200.0
2007-09-27 09:30:00,64.55,64.94,64.25,64.36,93800.0,46.4219,46.7024,46.2061,46.2853,93800.0
2007-09-27 10:00:00,64.36,65.1,64.3,64.8,86400.0,46.2853,46.8174,46.2421,46.6017,86400.0
2007-09-27 10:30:00,64.85,65.15,64.7,65.08,73400.0,46.6376,46.8534,46.5298,46.803,73400.0
2007-09-27 11:00:00,65.04,65.22,65.04,65.16,42400.0,46.7743,46.9037,46.7743,46.8606,42400.0
2007-09-27 11:30:00,65.22,65.35,65.1,65.13,29000.0,46.9037,46.9972,46.8174,46.839,29000.0
2007-09-27 12:00:00,65.14,65.65,65.14,65.65,33400.0,46.8462,47.213,46.8462,47.213,33400.0
2007-09-27 12:30:00,65.65,66.1,65.65,66.01,36600.0,47.213,47.5366,47.213,47.4719,36600.0
2007-09-27 13:00:00,66.03,66.25,66.0,66.09,35800.0,47.4863,47.6445,47.4647,47.5294,35800.0
2007-09-27 13:30:00,66.11,66.12,65.9,66.02,35000.0,47.5438,47.551,47.3928,47.4791,35000.0
2007-09-27 14:00:00,66.05,66.35,66.05,66.35,53000.0,47.5006,47.7164,47.5006,47.7164,53000.0
2007-09-27 14:30:00,66.33,66.35,65.89,65.92,72600.0,47.702,47.7164,47.3856,47.4071,72600.0
2007-09-27 15:00:00,65.94,66.51,65.89,66.35,115400.0,47.4215,47.8315,47.3856,47.7164,115400.0
2007-09-27 15:30:00,66.39,66.4,66.14,66.22,111800.0,47.7452,47.7523,47.5654,47.6229,111800.0
2007-09-28 09:30:00,66.44,66.44,65.45,65.9,67000.0,47.7811,47.7811,47.0691,47.3928,67000.0
2007-09-28 10:00:00,65.9,66.0,65.08,65.08,86200.0,47.3928,47.4647,46.803,46.803,86200.0
2007-09-28 10:30:00,65.09,65.32,65.0,65.15,51400.0,46.8102,46.9756,46.7455,46.8534,51400.0
2007-09-28 11:00:00,65.23,65.78,65.17,65.66,19800.0,46.9109,47.3065,46.8678,47.2202,19800.0
2007-09-28 11:30:00,65.63,65.72,65.44,65.52,17600.0,47.1986,47.2633,47.0619,47.1195,17600.0
2007-09-28 12:00:00,65.52,65.57,65.39,65.49,14400.0,47.1195,47.1554,47.026,47.0979,14400.0
2007-09-28 12:30:00,65.48,65.58,65.42,65.54,10600.0,47.0907,47.1626,47.0476,47.1339,10600.0
2007-09-28 13:00:00,65.51,65.58,65.35,65.49,32400.0,47.1123,47.1626,46.9972,47.0979,32400.0
2007-09-28 13:30:00,65.49,65.62,65.42,65.47,28600.0,47.0979,47.1914,47.0476,47.0835,28600.0
2007-09-28 14:00:00,65.56,65.58,65.32,65.41,29200.0,47.1482,47.1626,46.9756,47.0404,29200.0
2007-09-28 14:30:00,65.38,65.42,65.0,65.17,50600.0,47.0188,47.0476,46.7455,46.8678,50600.0
2007-09-28 15:00:00,65.19,65.19,64.99,65.07,86000.0,46.8822,46.8822,46.7383,46.7959,86000.0
2007-09-28 15:30:00,65.11,65.17,65.0,65.04,83600.0,46.8246,46.8678,46.7455,46.7743,83600.0
2007-10-01 09:30:00,64.88,65.62,64.88,65.36,58800.0,46.6592,47.1914,46.6592,47.0044,58800.0
2007-10-01 10:00:00,65.42,65.91,65.42,65.77,36400.0,47.0476,47.4,47.0476,47.2993,36400.0
2007-10-01 10:30:00,65.82,66.13,65.78,65.85,28600.0,47.3352,47.5582,47.3065,47.3568,28600.0
2007-10-01 11:00:00,65.84,65.88,65.45,65.45,52800.0,47.3496,47.3784,47.0691,47.0691,52800.0
2007-10-01 11:30:00,65.49,65.77,65.45,65.69,30400.0,47.0979,47.2993,47.0691,47.2417,30400.0
2007-10-01 12:00:00,65.7,65.81,65.58,65.7,42200.0,47.2489,47.328,47.1626,47.2489,42200.0
2007-10-01 12:30:00,65.7,65.8,65.63,65.66,15800.0,47.2489,47.3208,47.1986,47.2202,15800.0
2007-10-01 13:00:00,65.66,65.91,65.66,65.88,28000.0,47.2202,47.4,47.2202,47.3784,28000.0
2007-10-01 13:30:00,65.86,65.91,65.51,65.55,57800.0,47.364,47.4,47.1123,47.1411,57800.0
2007-10-01 14:00:00,65.6,65.75,65.46,65.51,55800.0,47.177,47.2849,47.0763,47.1123,55800.0
2007-10-01 14:30:00,65.49,65.61,65.34,65.5,70800.0,47.0979,47.1842,46.99,47.1051,70800.0
2007-10-01 15:00:00,65.5,65.78,65.48,65.58,84600.0,47.1051,47.3065,47.0907,47.1626,84600.0
2007-10-01 15:30:00,65.56,65.61,65.2,65.49,147000.0,47.1482,47.1842,46.8893,47.0979,147000.0
2007-10-02 09:30:00,65.53,65.54,64.96,65.0,44800.0,47.1267,47.1339,46.7167,46.7455,44800.0
2007-10-02 10:00:00,65.0,65.38,64.97,65.24,39200.0,46.7455,47.0188,46.7239,46.9181,39200.0
2007-10-02 10:30:00,65.25,65.32,65.05,65.29,30400.0,46.9253,46.9756,46.7815,46.9541,30400.0
2007-10-02 11:00:00,65.29,65.5,65.08,65.5,27600.0,46.9541,47.1051,46.803,47.1051,27600.0
2007-10-02 11:30:00,65.5,65.68,65.44,65.47,27200.0,47.1051,47.2345,47.0619,47.0835,27200.0
2007-10-02 12:00:00,65.51,65.59,65.33,65.42,18600.0,47.1123,47.1698,46.9828,47.0476,18600.0
2007-10-02 12:30:00,65.36,65.75,65.3,65.7,30600.0,47.0044,47.2849,46.9613,47.2489,30600.0
2007-10-02 13:00:00,65.7,65.75,65.52,65.55,20400.0,47.2489,47.2849,47.1195,47.1411,20400.0
2007-10-02 13:30:00,65.54,65.85,65.48,65.77,18800.0,47.1339,47.3568,47.0907,47.2993,18800.0
2007-10-02 14:00:00,65.76,65.85,65.53,65.8,17600.0,47.2921,47.3568,47.1267,47.3208,17600.0
2007-10-02 14:30:00,65.74,65.92,65.71,65.84,20400.0,47.2777,47.4071,47.2561,47.3496,20400.0
2007-10-02 15:00:00,65.82,65.91,65.59,65.61,51400.0,47.3352,47.4,47.1698,47.1842,51400.0
2007-10-02 15:30:00,65.63,65.81,65.58,65.67,60000.0,47.1986,47.328,47.1626,47.2274,60000.0
2007-10-03 09:30:00,65.55,65.65,65.35,65.38,57800.0,47.1411,47.213,46.9972,47.0188,57800.0
2007-10-03 10:00:00,65.36,65.7,65.27,65.35,38600.0,47.0044,47.2489,46.9397,46.9972,38600.0
2007-10-03 10:30:00,65.35,65.51,65.2,65.45,23400.0,46.9972,47.1123,46.8893,47.0691,23400.0
2007-10-03 11:00:00,65.46,65.5,65.25,65.35,23000.0,47.0763,47.1051,46.9253,46.9972,23000.0
2007-10-03 11:30:00,65.34,65.53,65.28,65.39,29400.0,46.99,47.1267,46.9469,47.026,29400.0
2007-10-03 12:00:00,65.35,65.5,65.32,65.45,13600.0,46.9972,47.1051,46.9756,47.0691,13600.0
2007-10-03 12:30:00,65.41,65.45,65.38,65.4,12000.0,47.0404,47.0691,47.0188,47.0332,12000.0
2007-10-03 13:00:00,65.42,65.42,64.91,64.91,66200.0,47.0476,47.0476,46.6808,46.6808,66200.0
2007-10-03 13:30:00,64.92,65.1,64.85,65.0,23600.0,46.688,46.8174,46.6376,46.7455,23600.0
2007-10-03 14:00:00,65.02,65.17,64.85,65.05,46000.0,46.7599,46.8678,46.6376,46.7815,46000.0
2007-10-03 14:30:00,65.08,65.28,64.98,65.28,50600.0,46.803,46.9469,46.7311,46.9469,50600.0
2007-10-03 15:00:00,65.28,65.37,65.11,65.11,54400.0,46.9469,47.0116,46.8246,46.8246,54400.0
2007-10-03 15:30:00,65.14,65.23,64.96,65.06,73600.0,46.8462,46.9109,46.7167,46.7887,73600.0
2007-10-04 09:30:00,65.11,65.42,64.0,64.58,48400.0,46.8246,47.0476,46.0264,46.4435,48400.0
2007-10-04 10:00:00,64.56,65.06,64.29,65.0,29800.0,46.4291,46.7887,46.2349,46.7455,29800.0
2007-10-04 10:30:00,65.0,65.33,64.92,65.15,24400.0,46.7455,46.9828,46.688,46.8534,24400.0
2007-10-04 11:00:00,65.11,65.14,64.95,65.01,20400.0,46.8246,46.8462,46.7096,46.7527,20400.0
2007-10-04 11:30:00,65.06,65.06,64.89,64.89,15200.0,46.7887,46.7887,46.6664,46.6664,15200.0
2007-10-04 12:00:00,64.92,65.08,64.89,65.05,14400.0,46.688,46.803,46.6664,46.7815,14400.0
2007-10-04 12:30:00,65.02,65.08,65.0,65.08,25400.0,46.7599,46.803,46.7455,46.803,25400.0
2007-10-04 13:00:00,65.07,65.07,64.62,64.81,27600.0,46.7959,46.7959,46.4722,46.6089,27600.0
2007-10-04 13:30:00,64.86,64.86,64.64,64.67,13600.0,46.6448,46.6448,46.4866,46.5082,13600.0
2007-10-04 14:00:00,64.7,64.8,64.61,64.64,22400.0,46.5298,46.6017,46.465,46.4866,22400.0
2007-10-04 14:30:00,64.69,64.82,64.61,64.72,29400.0,46.5226,46.6161,46.465,46.5442,29400.0
2007-10-04 15:00:00,64.73,64.73,64.61,64.61,32600.0,46.5513,46.5513,46.465,46.465,32600.0
2007-10-04 15:30:00,64.63,64.8,64.44,64.48,80000.0,46.4794,46.6017,46.3428,46.3716,80000.0
2007-10-05 09:30:00,65.04,65.67,65.04,65.39,60600.0,46.7743,47.2274,46.7743,47.026,60600.0
2007-10-05 10:00:00,65.3,65.91,65.26,65.47,40200.0,46.9613,47.4,46.9325,47.0835,40200.0
2007-10-05 10:30:00,65.46,65.9,65.32,65.89,21400.0,47.0763,47.3928,46.9756,47.3856,21400.0
2007-10-05 11:00:00,65.89,66.42,65.86,66.17,28400.0,47.3856,47.7667,47.364,47.5869,28400.0
2007-10-05 11:30:00,66.19,66.38,66.16,66.35,14600.0,47.6013,47.738,47.5797,47.7164,14600.0
2007-10-05 12:00:00,66.38,66.39,66.25,66.37,10400.0,47.738,47.7452,47.6445,47.7308,10400.0
2007-10-05 12:30:00,66.33,66.54,66.3,66.47,9600.0,47.702,47.853,47.6804,47.8027,9600.0
2007-10-05 13:00:00,66.43,66.67,66.33,66.5,24000.0,47.7739,47.9465,47.702,47.8243,24000.0
2007-10-05 13:30:00,66.5,66.56,66.44,66.55,32000.0,47.8243,47.8674,47.7811,47.8602,32000.0
2007-10-05 14:00:00,66.5,66.55,66.26,66.33,28400.0,47.8243,47.8602,47.6517,47.702,28400.0
2007-10-05 14:30:00,66.33,66.75,66.28,66.72,55200.0,47.702,48.004,47.666,47.9825,55200.0
2007-10-05 15:00:00,66.75,66.75,66.39,66.39,52200.0,48.004,48.004,47.7452,47.7452,52200.0
2007-10-05 15:30:00,66.41,66.45,66.0,66.22,56200.0,47.7595,47.7883,47.4647,47.6229,56200.0
2007-10-08 09:30:00,65.87,66.45,65.75,66.13,42600.0,47.3712,47.7883,47.2849,47.5582,42600.0
2007-10-08 10:00:00,66.06,67.0,66.0,66.25,39600.0,47.5078,48.1838,47.4647,47.6445,39600.0
2007-10-08 10:30:00,66.23,66.67,66.23,66.42,9000.0,47.6301,47.9465,47.6301,47.7667,9000.0
2007-10-08 11:00:00,66.41,66.44,65.9,66.17,14400.0,47.7595,47.7811,47.3928,47.5869,14400.0
2007-10-08 11:30:00,66.25,66.38,66.11,66.33,9600.0,47.6445,47.738,47.5438,47.702,9600.0
2007-10-08 12:00:00,66.38,66.48,66.33,66.48,5600.0,47.738,47.8099,47.702,47.8099,5600.0
2007-10-08 12:30:00,66.48,66.64,66.46,66.64,4800.0,47.8099,47.9249,47.7955,47.9249,4800.0
2007-10-08 13:00:00,66.67,66.67,66.54,66.56,6800.0,47.9465,47.9465,47.853,47.8674,6800.0
2007-10-08 13:30:00,66.56,66.73,66.54,66.54,6200.0,47.8674,47.9897,47.853,47.853,6200.0
2007-10-08 14:00:00,66.5,66.67,66.35,66.66,51800.0,47.8243,47.9465,47.7164,47.9393,51800.0
2007-10-08 14:30:00,66.68,66.77,66.54,66.57,31200.0,47.9537,48.0184,47.853,47.8746,31200.0
2007-10-08 15:00:00,66.58,66.7,66.47,66.58,12400.0,47.8818,47.9681,47.8027,47.8818,12400.0
2007-10-08 15:30:00,66.53,66.69,66.48,66.52,16200.0,47.8458,47.9609,47.8099,47.8386,16200.0
2007-10-09 09:30:00,66.55,67.47,66.42,67.35,36000.0,47.8602,48.5218,47.7667,48.4355,36000.0
2007-10-09 10:00:00,67.34,67.48,67.23,67.33,21000.0,48.4284,48.529,48.3492,48.4212,21000.0
2007-10-09 10:30:00,67.36,67.76,67.25,67.73,38800.0,48.4427,48.7304,48.3636,48.7088,38800.0
2007-10-09 11:00:00,67.79,68.05,67.75,68.01,24200.0,48.752,48.939,48.7232,48.9102,24200.0
2007-10-09 11:30:00,67.97,68.05,67.55,68.02,26600.0,48.8814,48.939,48.5794,48.9174,26600.0
2007-10-09 12:00:00,68.01,68.08,67.77,68.02,14000.0,48.9102,48.9605,48.7376,48.9174,14000.0
2007-10-09 12:30:00,68.02,68.03,67.62,67.78,43600.0,48.9174,48.9246,48.6297,48.7448,43600.0
2007-10-09 13:00:00,67.83,68.0,67.65,67.71,24200.0,48.7807,48.903,48.6513,48.6944,24200.0
2007-10-09 13:30:00,67.64,68.08,67.6,68.04,22200.0,48.6441,48.9605,48.6153,48.9318,22200.0
2007-10-09 14:00:00,67.99,68.27,67.81,68.27,27800.0,48.8958,49.0972,48.7664,49.0972,27800.0
2007-10-09 14:30:00,68.38,68.6,68.35,68.47,59800.0,49.1763,49.3345,49.1547,49.241,59800.0
2007-10-09 15:00:00,68.46,68.69,68.35,68.48,113600.0,49.2338,49.3992,49.1547,49.2482,113600.0
2007-10-09 15:30:00,68.53,68.54,68.25,68.5,79000.0,49.2842,49.2913,49.0828,49.2626,79000.0
2007-10-10 09:30:00,68.47,69.18,68.2,69.05,81800.0,49.241,49.7516,49.0468,49.6581,81800.0
2007-10-10 10:00:00,69.09,69.38,68.75,69.13,93000.0,49.6869,49.8954,49.4424,49.7157,93000.0
2007-10-10 10:30:00,69.14,69.32,68.86,68.92,91200.0,49.7228,49.8523,49.5215,49.5646,91200.0
2007-10-10 11:00:00,68.88,69.35,68.86,69.21,132200.0,49.5359,49.8739,49.5215,49.7732,132200.0
2007-10-10 11:30:00,69.18,69.21,68.83,68.97,144800.0,49.7516,49.7732,49.4999,49.6006,144800.0
2007-10-10 12:00:00,68.98,69.05,68.05,68.08,176600.0,49.6078,49.6581,48.939,48.9605,176600.0
2007-10-10 12:30:00,68.08,68.11,66.94,67.39,175400.0,48.9605,48.9821,48.1407,48.4643,175400.0
2007-10-10 13:00:00,67.32,67.45,67.1,67.14,65200.0,48.414,48.5075,48.2558,48.2845,65200.0
2007-10-10 13:30:00,67.14,67.88,67.12,67.75,105000.0,48.2845,48.8167,48.2701,48.7232,105000.0
2007-10-10 14:00:00,67.72,67.8,67.4,67.57,81800.0,48.7016,48.7592,48.4715,48.5938,81800.0
2007-10-10 14:30:00,67.57,67.69,67.42,67.52,86400.0,48.5938,48.6801,48.4859,48.5578,86400.0
2007-10-10 15:00:00,67.54,67.9,67.35,67.44,140800.0,48.5722,48.8311,48.4355,48.5003,140800.0
2007-10-10 15:30:00,67.42,67.64,67.38,67.39,201600.0,48.4859,48.6441,48.4571,48.4643,201600.0
2007-10-11 09:30:00,68.28,68.43,67.73,68.07,89400.0,49.1044,49.2122,48.7088,48.9533,89400.0
2007-10-11 10:00:00,68.11,68.15,67.65,68.0,45800.0,48.9821,49.0109,48.6513,48.903,45800.0
2007-10-11 10:30:00,68.01,68.22,67.85,67.98,43800.0,48.9102,49.0612,48.7951,48.8886,43800.0
2007-10-11 11:00:00,67.98,68.11,67.79,67.89,64800.0,48.8886,48.9821,48.752,48.8239,64800.0
2007-10-11 11:30:00,67.85,68.13,67.82,67.82,27200.0,48.7951,48.9965,48.7736,48.7736,27200.0
2007-10-11 12:00:00,67.82,68.09,67.78,68.0,48600.0,48.7736,48.9677,48.7448,48.903,48600.0
2007-10-11 12:30:00,68.01,68.06,67.92,67.95,44800.0,48.9102,48.9462,48.8455,48.867,44800.0
2007-10-11 13:00:00,67.97,68.03,67.76,67.88,58000.0,48.8814,48.9246,48.7304,48.8167,58000.0
2007-10-11 13:30:00,67.86,68.0,67.54,67.66,42800.0,48.8023,48.903,48.5722,48.6585,42800.0
2007-10-11 14:00:00,67.63,67.66,67.02,67.13,149600.0,48.6369,48.6585,48.1982,48.2773,149600.0
2007-10-11 14:30:00,67.11,67.82,66.81,67.51,260800.0,48.2629,48.7736,48.0472,48.5506,260800.0
2007-10-11 15:00:00,67.53,67.63,64.99,65.07,204000.0,48.565,48.6369,46.7383,46.7959,204000.0
2007-10-11 15:30:00,65.07,66.21,64.98,65.86,219400.0,46.7959,47.6157,46.7311,47.364,219400.0
2007-10-12 09:30:00,63.49,63.98,61.86,62.13,400800.0,45.6596,46.012,44.4873,44.6815,400800.0
2007-10-12 10:00:00,62.09,63.37,61.89,63.3,386400.0,44.6528,45.5733,44.5089,45.5229,386400.0
2007-10-12 10:30:00,63.25,63.7,63.24,63.7,226200.0,45.487,45.8106,45.4798,45.8106,226200.0
2007-10-12 11:00:00,63.7,64.24,63.5,64.07,174600.0,45.8106,46.199,45.6668,46.0767,174600.0
2007-10-12 11:30:00,64.07,64.3,63.99,64.08,108600.0,46.0767,46.2421,46.0192,46.0839,108600.0
2007-10-12 12:00:00,64.07,64.25,63.95,64.07,123400.0,46.0767,46.2061,45.9904,46.0767,123400.0
2007-10-12 12:30:00,64.07,64.51,64.02,64.41,71800.0,46.0767,46.3931,46.0407,46.3212,71800.0
2007-10-12 13:00:00,64.41,64.56,63.98,64.11,95400.0,46.3212,46.4291,46.012,46.1055,95400.0
2007-10-12 13:30:00,64.12,64.52,64.07,64.45,58800.0,46.1127,46.4003,46.0767,46.35,58800.0
2007-10-12 14:00:00,64.5,64.75,64.31,64.31,62000.0,46.3859,46.5657,46.2493,46.2493,62000.0
2007-10-12 14:30:00,64.33,64.86,64.31,64.55,79200.0,46.2637,46.6448,46.2493,46.4219,79200.0
2007-10-12 15:00:00,64.61,64.69,64.16,64.56,120200.0,46.465,46.5226,46.1414,46.4291,120200.0
2007-10-12 15:30:00,64.54,64.7,64.36,64.52,158000.0,46.4147,46.5298,46.2853,46.4003,158000.0
2007-10-15 09:30:00,64.51,65.39,64.3,65.06,52400.0,46.3931,47.026,46.2421,46.7887,52400.0
2007-10-15 10:00:00,65.02,65.1,64.83,65.0,80000.0,46.7599,46.8174,46.6233,46.7455,80000.0
2007-10-15 10:30:00,65.0,65.17,64.58,64.64,90600.0,46.7455,46.8678,46.4435,46.4866,90600.0
2007-10-15 11:00:00,64.61,64.91,63.77,64.33,153400.0,46.465,46.6808,45.8609,46.2637,153400.0
2007-10-15 11:30:00,64.35,64.52,63.57,63.99,76200.0,46.2781,46.4003,45.7171,46.0192,76200.0
2007-10-15 12:00:00,63.96,64.51,63.89,64.38,97600.0,45.9976,46.3931,45.9472,46.2996,97600.0
2007-10-15 12:30:00,64.38,64.52,63.91,64.0,67600.0,46.2996,46.4003,45.9616,46.0264,67600.0
2007-10-15 13:00:00,64.0,64.06,63.44,63.5,72600.0,46.0264,46.0695,45.6236,45.6668,72600.0
2007-10-15 13:30:00,63.5,63.56,63.43,63.43,61000.0,45.6668,45.7099,45.6164,45.6164,61000.0
2007-10-15 14:00:00,63.38,63.51,63.13,63.44,49400.0,45.5805,45.674,45.4007,45.6236,49400.0
2007-10-15 14:30:00,63.47,63.74,63.02,63.17,89000.0,45.6452,45.8394,45.3216,45.4294,89000.0
2007-10-15 15:00:00,63.17,63.58,63.1,63.36,71600.0,45.4294,45.7243,45.3791,45.5661,71600.0
2007-10-15 15:30:00,63.45,63.58,63.23,63.54,86400.0,45.6308,45.7243,45.4726,45.6955,86400.0
2007-10-16 09:30:00,63.8,63.87,62.05,62.26,223200.0,45.8825,45.9329,44.624,44.775,223200.0
2007-10-16 10:00:00,62.26,63.23,61.82,62.95,147400.0,44.775,45.4726,44.4586,45.2712,147400.0
2007-10-16 10:30:00,63.0,63.56,62.92,63.5,93800.0,45.3072,45.7099,45.2497,45.6668,93800.0
2007-10-16 11:00:00,63.44,64.05,63.41,63.77,105000.0,45.6236,46.0623,45.602,45.8609,105000.0
2007-10-16 11:30:00,63.77,63.95,63.71,63.71,71200.0,45.8609,45.9904,45.8178,45.8178,71200.0
2007-10-16 12:00:00,63.7,63.94,63.7,63.82,38800.0,45.8106,45.9832,45.8106,45.8969,38800.0
2007-10-16 12:30:00,63.83,63.91,63.75,63.88,38600.0,45.9041,45.9616,45.8466,45.9401,38600.0
2007-10-16 13:00:00,63.88,63.91,63.58,63.84,58400.0,45.9401,45.9616,45.7243,45.9113,58400.0
2007-10-16 13:30:00,63.85,64.19,63.77,64.08,47000.0,45.9185,46.163,45.8609,46.0839,47000.0
2007-10-16 14:00:00,64.02,64.41,63.98,64.12,79200.0,46.0407,46.3212,46.012,46.1127,79200.0
2007-10-16 14:30:00,64.17,64.17,63.9,64.12,52600.0,46.1486,46.1486,45.9544,46.1127,52600.0
2007-10-16 15:00:00,64.12,64.2,63.88,63.94,60600.0,46.1127,46.1702,45.9401,45.9832,60600.0
2007-10-16 15:30:00,63.94,64.25,63.87,63.9,145600.0,45.9832,46.2061,45.9329,45.9544,145600.0
2007-10-17 09:30:00,64.81,64.87,64.31,64.75,93400.0,46.6089,46.652,46.2493,46.5657,93400.0
2007-10-17 10:00:00,64.75,64.88,64.14,64.14,64400.0,46.5657,46.6592,46.127,46.127,64400.0
2007-10-17 10:30:00,64.13,64.25,63.62,64.08,56800.0,46.1198,46.2061,45.7531,46.0839,56800.0
2007-10-17 11:00:00,64.08,64.29,63.88,64.14,72200.0,46.0839,46.2349,45.9401,46.127,72200.0
2007-10-17 11:30:00,64.16,64.29,63.89,64.12,64600.0,46.1414,46.2349,45.9472,46.1127,64600.0
2007-10-17 12:00:00,64.14,64.18,63.95,63.97,41200.0,46.127,46.1558,45.9904,46.0048,41200.0
2007-10-17 12:30:00,64.02,64.14,63.69,63.84,157600.0,46.0407,46.127,45.8034,45.9113,157600.0
2007-10-17 13:00:00,63.94,64.04,63.75,63.81,56600.0,45.9832,46.0551,45.8466,45.8897,56600.0
2007-10-17 13:30:00,63.73,63.9,63.2,63.57,56600.0,45.8322,45.9544,45.451,45.7171,56600.0
2007-10-17 14:00:00,63.54,64.0,63.5,63.88,80400.0,45.6955,46.0264,45.6668,45.9401,80400.0
2007-10-17 14:30:00,63.85,63.85,63.47,63.73,72600.0,45.9185,45.9185,45.6452,45.8322,72600.0
2007-10-17 15:00:00,63.71,64.04,63.65,63.85,96600.0,45.8178,46.0551,45.7746,45.9185,96600.0
2007-10-17 15:30:00,63.88,64.01,63.63,63.93,93400.0,45.9401,46.0335,45.7603,45.976,93400.0
2007-10-18 09:30:00,63.69,64.43,63.17,63.95,137400.0,45.8034,46.3356,45.4294,45.9904,137400.0
2007-10-18 10:00:00,63.95,65.29,63.74,65.23,61800.0,45.9904,46.9541,45.8394,46.9109,61800.0
2007-10-18 10:30:00,65.22,65.22,64.71,64.98,59600.0,46.9037,46.9037,46.537,46.7311,59600.0
2007-10-18 11:00:00,64.99,65.56,64.99,65.53,65800.0,46.7383,47.1482,46.7383,47.1267,65800.0
2007-10-18 11:30:00,65.53,65.69,65.39,65.63,30400.0,47.1267,47.2417,47.026,47.1986,30400.0
2007-10-18 12:00:00,65.59,65.7,65.33,65.34,27200.0,47.1698,47.2489,46.9828,46.99,27200.0
2007-10-18 12:30:00,65.31,65.4,65.01,65.06,22600.0,46.9685,47.0332,46.7527,46.7887,22600.0
2007-10-18 13:00:00,65.14,65.35,65.08,65.32,60400.0,46.8462,46.9972,46.803,46.9756,60400.0
2007-10-18 13:30:00,65.28,65.54,65.27,65.35,54400.0,46.9469,47.1339,46.9397,46.9972,54400.0
2007-10-18 14:00:00,65.39,65.58,65.2,65.53,54200.0,47.026,47.1626,46.8893,47.1267,54200.0
2007-10-18 14:30:00,65.53,65.71,65.38,65.52,40000.0,47.1267,47.2561,47.0188,47.1195,40000.0
2007-10-18 15:00:00,65.54,66.0,65.52,65.75,60800.0,47.1339,47.4647,47.1195,47.2849,60800.0
2007-10-18 15:30:00,65.69,65.78,65.66,65.77,88000.0,47.2417,47.3065,47.2202,47.2993,88000.0
2007-10-19 09:30:00,65.64,66.05,65.23,65.77,50400.0,47.2058,47.5006,46.9109,47.2993,50400.0
2007-10-19 10:00:00,65.74,65.78,65.3,65.39,38600.0,47.2777,47.3065,46.9613,47.026,38600.0
2007-10-19 10:30:00,65.43,65.43,64.97,65.0,65600.0,47.0548,47.0548,46.7239,46.7455,65600.0
2007-10-19 11:00:00,65.06,65.33,64.97,65.33,35200.0,46.7887,46.9828,46.7239,46.9828,35200.0
2007-10-19 11:30:00,65.21,65.3,64.82,65.24,52000.0,46.8965,46.9613,46.6161,46.9181,52000.0
2007-10-19 12:00:00,65.11,65.3,65.02,65.24,41200.0,46.8246,46.9613,46.7599,46.9181,41200.0
2007-10-19 12:30:00,65.28,65.45,65.13,65.43,36200.0,46.9469,47.0691,46.839,47.0548,36200.0
2007-10-19 13:00:00,65.36,65.37,65.05,65.25,24000.0,47.0044,47.0116,46.7815,46.9253,24000.0
2007-10-19 13:30:00,65.24,65.39,65.16,65.26,18600.0,46.9181,47.026,46.8606,46.9325,18600.0
2007-10-19 14:00:00,65.22,65.3,65.0,65.01,64800.0,46.9037,46.9613,46.7455,46.7527,64800.0
2007-10-19 14:30:00,65.05,65.08,64.46,64.46,131800.0,46.7815,46.803,46.3572,46.3572,131800.0
2007-10-19 15:00:00,64.39,64.72,64.11,64.25,70800.0,46.3068,46.5442,46.1055,46.2061,70800.0
2007-10-19 15:30:00,64.18,64.36,63.72,63.9,115600.0,46.1558,46.2853,45.825,45.9544,115600.0
2007-10-22 09:30:00,63.0,63.59,62.77,63.52,97800.0,45.3072,45.7315,45.1418,45.6812,97800.0
2007-10-22 10:00:00,63.51,64.43,63.43,64.25,71200.0,45.674,46.3356,45.6164,46.2061,71200.0
2007-10-22 10:30:00,64.24,64.27,63.35,63.62,38400.0,46.199,46.2205,45.5589,45.7531,38400.0
2007-10-22 11:00:00,63.63,63.77,63.14,63.69,38200.0,45.7603,45.8609,45.4079,45.8034,38200.0
2007-10-22 11:30:00,63.77,64.14,63.73,64.08,36800.0,45.8609,46.127,45.8322,46.0839,36800.0
2007-10-22 12:00:00,64.08,64.08,63.67,63.81,27800.0,46.0839,46.0839,45.789,45.8897,27800.0
2007-10-22 12:30:00,63.82,64.28,63.82,64.28,32800.0,45.8969,46.2277,45.8969,46.2277,32800.0
2007-10-22 13:00:00,64.27,64.46,64.21,64.46,21600.0,46.2205,46.3572,46.1774,46.3572,21600.0
2007-10-22 13:30:00,64.46,64.51,63.87,63.87,22000.0,46.3572,46.3931,45.9329,45.9329,22000.0
2007-10-22 14:00:00,63.92,64.16,63.85,64.04,40200.0,45.9688,46.1414,45.9185,46.0551,40200.0
2007-10-22 14:30:00,64.04,64.42,63.9,63.91,55600.0,46.0551,46.3284,45.9544,45.9616,55600.0
2007-10-22 15:00:00,63.8,63.98,63.6,63.8,45800.0,45.8825,46.012,45.7387,45.8825,45800.0
2007-10-22 15:30:00,63.81,64.34,63.63,64.14,87800.0,45.8897,46.2709,45.7603,46.127,87800.0
2007-10-23 09:30:00,66.25,66.25,64.76,65.26,77400.0,47.6445,47.6445,46.5729,46.9325,77400.0
2007-10-23 10:00:00,65.28,65.4,65.0,65.1,21200.0,46.9469,47.0332,46.7455,46.8174,21200.0
2007-10-23 10:30:00,65.03,65.17,64.88,64.9,54200.0,46.7671,46.8678,46.6592,46.6736,54200.0
2007-10-23 11:00:00,64.88,65.11,64.57,64.87,121600.0,46.6592,46.8246,46.4363,46.652,121600.0
2007-10-23 11:30:00,64.86,65.17,64.76,65.1,38200.0,46.6448,46.8678,46.5729,46.8174,38200.0
2007-10-23 12:00:00,65.21,65.28,65.06,65.15,33400.0,46.8965,46.9469,46.7887,46.8534,33400.0
2007-10-23 12:30:00,65.15,65.46,65.1,65.16,21800.0,46.8534,47.0763,46.8174,46.8606,21800.0
2007-10-23 13:00:00,65.1,65.8,65.1,65.36,78800.0,46.8174,47.3208,46.8174,47.0044,78800.0
2007-10-23 13:30:00,65.29,65.64,65.14,65.29,33600.0,46.9541,47.2058,46.8462,46.9541,33600.0
2007-10-23 14:00:00,65.29,65.67,65.29,65.65,44600.0,46.9541,47.2274,46.9541,47.213,44600.0
2007-10-23 14:30:00,65.66,65.73,65.26,65.45,40600.0,47.2202,47.2705,46.9325,47.0691,40600.0
2007-10-23 15:00:00,65.44,65.58,65.0,65.2,85000.0,47.0619,47.1626,46.7455,46.8893,85000.0
2007-10-23 15:30:00,65.2,65.74,65.2,65.74,97000.0,46.8893,47.2777,46.8893,47.2777,97000.0
2007-10-24 09:30:00,65.11,66.07,65.04,66.04,150400.0,46.8246,47.515,46.7743,47.4934,150400.0
2007-10-24 10:00:00,66.03,66.5,65.77,66.35,177200.0,47.4863,47.8243,47.2993,47.7164,177200.0
2007-10-24 10:30:00,66.35,66.5,65.52,66.1,90000.0,47.7164,47.8243,47.1195,47.5366,90000.0
2007-10-24 11:00:00,66.09,66.17,65.33,65.83,67800.0,47.5294,47.5869,46.9828,47.3424,67800.0
2007-10-24 11:30:00,65.89,65.91,65.33,65.34,58400.0,47.3856,47.4,46.9828,46.99,58400.0
2007-10-24 12:00:00,65.33,65.47,65.0,65.36,94000.0,46.9828,47.0835,46.7455,47.0044,94000.0
2007-10-24 12:30:00,65.3,66.07,65.3,65.94,46000.0,46.9613,47.515,46.9613,47.4215,46000.0
2007-10-24 13:00:00,65.98,66.0,65.5,65.57,26800.0,47.4503,47.4647,47.1051,47.1554,26800.0
2007-10-24 13:30:00,65.6,65.92,65.56,65.74,27000.0,47.177,47.4071,47.1482,47.2777,27000.0
2007-10-24 14:00:00,65.75,65.94,65.36,65.84,62600.0,47.2849,47.4215,47.0044,47.3496,62600.0
2007-10-24 14:30:00,65.86,66.33,65.76,66.33,67800.0,47.364,47.702,47.2921,47.702,67800.0
2007-10-24 15:00:00,66.25,67.12,66.19,66.89,79200.0,47.6445,48.2701,47.6013,48.1047,79200.0
2007-10-24 15:30:00,66.91,67.02,66.5,66.89,67200.0,48.1191,48.1982,47.8243,48.1047,67200.0
2007-10-25 09:30:00,67.5,68.5,67.35,67.97,114200.0,48.5434,49.2626,48.4355,48.8814,114200.0
2007-10-25 10:00:00,68.04,69.0,67.78,69.0,88800.0,48.9318,49.6222,48.7448,49.6222,88800.0
2007-10-25 10:30:00,69.0,69.0,68.24,68.37,97400.0,49.6222,49.6222,49.0756,49.1691,97400.0
2007-10-25 11:00:00,68.45,68.51,67.88,68.09,33200.0,49.2266,49.2698,48.8167,48.9677,33200.0
2007-10-25 11:30:00,68.13,68.32,67.88,67.88,29000.0,48.9965,49.1331,48.8167,48.8167,29000.0
2007-10-25 12:00:00,67.78,67.88,67.38,67.79,52200.0,48.7448,48.8167,48.4571,48.752,52200.0
2007-10-25 12:30:00,67.74,67.88,67.66,67.83,21600.0,48.716,48.8167,48.6585,48.7807,21600.0
2007-10-25 13:00:00,67.83,67.92,67.19,67.29,30000.0,48.7807,48.8455,48.3205,48.3924,30000.0
2007-10-25 13:30:00,67.37,67.88,67.3,67.83,56600.0,48.4499,48.8167,48.3996,48.7807,56600.0
2007-10-25 14:00:00,67.86,67.99,67.61,67.99,44600.0,48.8023,48.8958,48.6225,48.8958,44600.0
2007-10-25 14:30:00,68.05,68.2,67.58,68.17,53200.0,48.939,49.0468,48.601,49.0253,53200.0
2007-10-25 15:00:00,68.16,68.36,67.89,68.07,67200.0,49.0181,49.1619,48.8239,48.9533,67200.0
2007-10-25 15:30:00,68.1,68.5,67.97,68.42,78600.0,48.9749,49.2626,48.8814,49.205,78600.0
2007-10-26 09:30:00,67.51,69.0,67.51,68.08,70800.0,48.6558,49.7297,48.6558,49.0666,70800.0
2007-10-26 10:00:00,68.07,68.8,68.06,68.72,41600.0,49.0594,49.5855,49.0522,49.5279,41600.0
2007-10-26 10:30:00,68.76,68.98,68.26,68.81,39200.0,49.5567,49.7153,49.1964,49.5927,39200.0
2007-10-26 11:00:00,68.82,68.82,68.26,68.26,26000.0,49.6,49.6,49.1964,49.1964,26000.0
2007-10-26 11:30:00,68.26,68.42,68.16,68.19,28800.0,49.1964,49.3117,49.1243,49.1459,28800.0
2007-10-26 12:00:00,68.19,68.37,68.06,68.3,31800.0,49.1459,49.2756,49.0522,49.2252,31800.0
2007-10-26 12:30:00,68.3,68.93,68.3,68.93,38000.0,49.2252,49.6792,49.2252,49.6792,38000.0
2007-10-26 13:00:00,68.98,69.78,68.97,69.58,70800.0,49.7153,50.2918,49.7081,50.1477,70800.0
2007-10-26 13:30:00,69.49,69.54,68.91,69.1,36200.0,50.0828,50.1189,49.6648,49.8018,36200.0
2007-10-26 14:00:00,69.1,69.56,69.07,69.51,26000.0,49.8018,50.1333,49.7801,50.0973,26000.0
2007-10-26 14:30:00,69.52,69.77,69.32,69.49,46200.0,50.1045,50.2846,49.9603,50.0828,46200.0
2007-10-26 15:00:00,69.42,69.66,69.1,69.21,90400.0,50.0324,50.2054,49.8018,49.881,90400.0
2007-10-26 15:30:00,69.21,69.43,69.06,69.23,58600.0,49.881,50.0396,49.7729,49.8955,58600.0
2007-10-29 09:30:00,69.82,70.74,69.25,69.26,72600.0,50.3207,50.9837,49.9099,49.9171,72600.0
2007-10-29 10:00:00,69.44,69.51,68.88,69.29,82800.0,50.0468,50.0973,49.6432,49.9387,82800.0
2007-10-29 10:30:00,69.33,69.39,68.88,69.31,71600.0,49.9675,50.0108,49.6432,49.9531,71600.0
2007-10-29 11:00:00,69.23,69.25,68.73,68.82,43400.0,49.8955,49.9099,49.5351,49.6,43400.0
2007-10-29 11:30:00,68.78,68.97,68.71,68.74,30600.0,49.5711,49.7081,49.5207,49.5423,30600.0
2007-10-29 12:00:00,68.75,68.82,68.56,68.56,48600.0,49.5495,49.6,49.4126,49.4126,48600.0
2007-10-29 12:30:00,68.63,68.74,68.57,68.64,33000.0,49.463,49.5423,49.4198,49.4702,33000.0
2007-10-29 13:00:00,68.64,69.23,68.64,69.18,41200.0,49.4702,49.8955,49.4702,49.8594,41200.0
2007-10-29 13:30:00,69.23,69.36,69.22,69.27,38600.0,49.8955,49.9891,49.8882,49.9243,38600.0
2007-10-29 14:00:00,69.27,69.3,68.92,68.97,60400.0,49.9243,49.9459,49.672,49.7081,60400.0
2007-10-29 14:30:00,68.95,69.0,68.67,68.92,43200.0,49.6937,49.7297,49.4918,49.672,43200.0
2007-10-29 15:00:00,68.94,69.03,68.83,68.97,52800.0,49.6864,49.7513,49.6072,49.7081,52800.0
2007-10-29 15:30:00,68.98,69.16,68.73,69.16,103600.0,49.7153,49.845,49.5351,49.845,103600.0
2007-10-30 09:30:00,68.5,68.72,68.03,68.25,82000.0,49.3693,49.5279,49.0306,49.1891,82000.0
2007-10-30 10:00:00,68.16,68.25,68.11,68.19,42600.0,49.1243,49.1891,49.0882,49.1459,42600.0
2007-10-30 10:30:00,68.21,68.21,67.5,67.89,89400.0,49.1603,49.1603,48.6486,48.9297,89400.0
2007-10-30 11:00:00,67.94,68.25,67.75,68.11,23800.0,48.9657,49.1891,48.8288,49.0882,23800.0
2007-10-30 11:30:00,68.05,68.05,67.83,67.95,16800.0,49.045,49.045,48.8864,48.9729,16800.0
2007-10-30 12:00:00,67.91,68.25,67.91,68.05,22400.0,48.9441,49.1891,48.9441,49.045,22400.0
2007-10-30 12:30:00,68.08,68.09,67.88,67.97,16800.0,49.0666,49.0738,48.9225,48.9873,16800.0
2007-10-30 13:00:00,67.93,68.13,67.84,68.02,29400.0,48.9585,49.1027,48.8937,49.0234,29400.0
2007-10-30 13:30:00,68.03,68.13,67.89,67.97,38200.0,49.0306,49.1027,48.9297,48.9873,38200.0
2007-10-30 14:00:00,67.98,68.08,67.89,68.03,45800.0,48.9946,49.0666,48.9297,49.0306,45800.0
2007-10-30 14:30:00,67.99,68.13,67.88,67.99,87200.0,49.0018,49.1027,48.9225,49.0018,87200.0
2007-10-30 15:00:00,67.98,68.14,67.64,67.64,75200.0,48.9946,49.1099,48.7495,48.7495,75200.0
2007-10-30 15:30:00,67.64,67.78,66.63,66.83,133600.0,48.7495,48.8504,48.0216,48.1657,133600.0
2007-10-31 09:30:00,70.67,75.16,70.67,73.93,592000.0,50.9333,54.1693,50.9333,53.2828,592000.0
2007-10-31 10:00:00,73.99,74.42,72.63,72.67,419200.0,53.3261,53.636,52.3459,52.3747,419200.0
2007-10-31 10:30:00,72.73,72.8,72.0,72.75,305000.0,52.418,52.4684,51.8918,52.4324,305000.0
2007-10-31 11:00:00,72.75,73.73,72.69,73.61,216400.0,52.4324,53.1387,52.3891,53.0522,216400.0
2007-10-31 11:30:00,73.61,73.88,72.66,73.01,98200.0,53.0522,53.2468,52.3675,52.6198,98200.0
2007-10-31 12:00:00,73.0,73.24,72.86,73.14,98400.0,52.6126,52.7855,52.5117,52.7135,98400.0
2007-10-31 12:30:00,73.14,73.34,73.07,73.31,47600.0,52.7135,52.8576,52.663,52.836,47600.0
2007-10-31 13:00:00,73.28,73.38,73.01,73.17,44400.0,52.8144,52.8864,52.6198,52.7351,44400.0
2007-10-31 13:30:00,73.14,73.3,72.42,72.7,100600.0,52.7135,52.8288,52.1945,52.3964,100600.0
2007-10-31 14:00:00,72.7,72.75,71.94,72.04,142800.0,52.3964,52.4324,51.8486,51.9207,142800.0
2007-10-31 14:30:00,72.05,73.17,72.04,72.73,193600.0,51.9279,52.7351,51.9207,52.418,193600.0
2007-10-31 15:00:00,72.64,73.5,71.77,72.41,209000.0,52.3531,52.9729,51.7261,52.1873,209000.0
2007-10-31 15:30:00,72.41,72.43,72.03,72.39,216600.0,52.1873,52.2018,51.9135,52.1729,216600.0
2007-11-01 09:30:00,71.5,71.65,70.35,70.67,84800.0,51.5315,51.6396,50.7027,50.9333,84800.0
2007-11-01 10:00:00,70.54,70.64,67.31,67.74,260400.0,50.8396,50.9117,48.5117,48.8216,260400.0
2007-11-01 10:30:00,67.75,69.0,67.74,68.89,178200.0,48.8288,49.7297,48.8216,49.6504,178200.0
2007-11-01 11:00:00,68.86,69.21,68.57,69.21,57800.0,49.6288,49.881,49.4198,49.881,57800.0
2007-11-01 11:30:00,69.16,69.16,68.44,68.51,70200.0,49.845,49.845,49.3261,49.3765,70200.0
2007-11-01 12:00:00,68.61,69.11,68.58,68.93,37800.0,49.4486,49.809,49.427,49.6792,37800.0
2007-11-01 12:30:00,68.93,69.0,68.74,69.0,31600.0,49.6792,49.7297,49.5423,49.7297,31600.0
2007-11-01 13:00:00,68.95,69.07,68.87,68.89,50000.0,49.6937,49.7801,49.636,49.6504,50000.0
2007-11-01 13:30:00,68.87,68.94,68.36,68.44,32000.0,49.636,49.6864,49.2684,49.3261,32000.0
2007-11-01 14:00:00,68.44,68.88,68.43,68.73,51200.0,49.3261,49.6432,49.3189,49.5351,51200.0
2007-11-01 14:30:00,68.73,68.92,68.4,68.54,205800.0,49.5351,49.672,49.2973,49.3982,205800.0
2007-11-01 15:00:00,68.46,68.54,67.32,67.48,127000.0,49.3405,49.3982,48.5189,48.6342,127000.0
2007-11-01 15:30:00,67.48,68.08,67.08,67.54,199000.0,48.6342,49.0666,48.3459,48.6774,199000.0
2007-11-02 09:30:00,68.75,68.75,65.92,66.5,158400.0,49.5495,49.5495,47.5099,47.9279,158400.0
2007-11-02 10:00:00,66.56,67.63,66.01,67.5,184600.0,47.9711,48.7423,47.5747,48.6486,184600.0
2007-11-02 10:30:00,67.5,67.75,67.48,67.66,62600.0,48.6486,48.8288,48.6342,48.7639,62600.0
2007-11-02 11:00:00,67.71,67.94,67.5,67.51,45600.0,48.8,48.9657,48.6486,48.6558,45600.0
2007-11-02 11:30:00,67.57,68.03,67.5,67.98,35000.0,48.6991,49.0306,48.6486,48.9946,35000.0
2007-11-02 12:00:00,67.99,68.36,67.84,68.32,64200.0,49.0018,49.2684,48.8937,49.2396,64200.0
2007-11-02 12:30:00,68.33,69.05,68.13,68.74,53800.0,49.2468,49.7657,49.1027,49.5423,53800.0
2007-11-02 13:00:00,68.84,68.9,68.61,68.8,44600.0,49.6144,49.6576,49.4486,49.5855,44600.0
2007-11-02 13:30:00,68.79,68.86,68.66,68.86,68200.0,49.5783,49.6288,49.4846,49.6288,68200.0
2007-11-02 14:00:00,68.86,68.93,68.5,68.72,56000.0,49.6288,49.6792,49.3693,49.5279,56000.0
2007-11-02 14:30:00,68.77,68.78,68.21,68.41,30200.0,49.5639,49.5711,49.1603,49.3045,30200.0
2007-11-02 15:00:00,68.36,68.6,68.17,68.36,55200.0,49.2684,49.4414,49.1315,49.2684,55200.0
2007-11-02 15:30:00,68.32,68.92,68.2,68.77,64600.0,49.2396,49.672,49.1531,49.5639,64600.0
2007-11-05 09:30:00,67.22,68.32,67.04,67.98,57800.0,48.4468,49.2396,48.3171,48.9946,57800.0
2007-11-05 10:00:00,67.9,68.39,67.83,68.07,58600.0,48.9369,49.29,48.8864,49.0594,58600.0
2007-11-05 10:30:00,68.06,68.89,68.03,68.62,66000.0,49.0522,49.6504,49.0306,49.4558,66000.0
2007-11-05 11:00:00,68.62,68.97,68.34,68.41,53600.0,49.4558,49.7081,49.254,49.3045,53600.0
2007-11-05 11:30:00,68.35,68.56,68.34,68.55,40400.0,49.2612,49.4126,49.254,49.4054,40400.0
2007-11-05 12:00:00,68.56,68.61,68.33,68.47,29200.0,49.4126,49.4486,49.2468,49.3477,29200.0
2007-11-05 12:30:00,68.36,68.63,68.36,68.49,15800.0,49.2684,49.463,49.2684,49.3621,15800.0
2007-11-05 13:00:00,68.45,68.59,67.86,68.02,44000.0,49.3333,49.4342,48.9081,49.0234,44000.0
2007-11-05 13:30:00,68.0,68.05,67.41,67.65,50600.0,49.009,49.045,48.5837,48.7567,50600.0
2007-11-05 14:00:00,67.66,67.81,67.5,67.61,30600.0,48.7639,48.872,48.6486,48.7279,30600.0
2007-11-05 14:30:00,67.6,67.73,67.14,67.66,65200.0,48.7207,48.8144,48.3891,48.7639,65200.0
2007-11-05 15:00:00,67.7,68.26,67.56,68.14,66000.0,48.7928,49.1964,48.6918,49.1099,66000.0
2007-11-05 15:30:00,68.16,68.46,67.78,67.89,86000.0,49.1243,49.3405,48.8504,48.9297,86000.0
2007-11-06 09:30:00,69.33,69.73,68.28,69.65,68600.0,49.9675,50.2558,49.2108,50.1982,68600.0
2007-11-06 10:00:00,69.58,69.92,69.08,69.79,56200.0,50.1477,50.3927,49.7873,50.2991,56200.0
2007-11-06 10:30:00,69.84,69.91,69.07,69.45,49200.0,50.3351,50.3855,49.7801,50.054,49200.0
2007-11-06 11:00:00,69.46,69.75,69.25,69.59,38000.0,50.0612,50.2702,49.9099,50.1549,38000.0
2007-11-06 11:30:00,69.67,69.82,69.42,69.69,33600.0,50.2126,50.3207,50.0324,50.227,33600.0
2007-11-06 12:00:00,69.72,70.25,69.54,70.2,43200.0,50.2486,50.6306,50.1189,50.5946,43200.0
2007-11-06 12:30:00,70.2,70.41,70.09,70.33,29200.0,50.5946,50.7459,50.5153,50.6882,29200.0
2007-11-06 13:00:00,70.33,70.72,70.26,70.65,47600.0,50.6882,50.9693,50.6378,50.9189,47600.0
2007-11-06 13:30:00,70.65,71.16,70.6,71.02,70600.0,50.9189,51.2864,50.8828,51.1855,70600.0
2007-11-06 14:00:00,71.02,71.86,70.94,71.83,104400.0,51.1855,51.7909,51.1279,51.7693,104400.0
2007-11-06 14:30:00,71.84,72.13,71.58,71.79,76400.0,51.7765,51.9855,51.5891,51.7405,76400.0
2007-11-06 15:00:00,71.79,72.68,71.58,72.65,151400.0,51.7405,52.3819,51.5891,52.3603,151400.0
2007-11-06 15:30:00,72.67,72.81,71.75,71.92,178000.0,52.3747,52.4756,51.7117,51.8342,178000.0
2007-11-07 09:30:00,70.5,72.11,69.96,71.99,166200.0,50.8108,51.9711,50.4216,51.8846,166200.0
2007-11-07 10:00:00,71.99,72.5,71.37,71.4,109600.0,51.8846,52.2522,51.4378,51.4594,109600.0
2007-11-07 10:30:00,71.44,71.47,70.5,71.17,147200.0,51.4882,51.5099,50.8108,51.2936,147200.0
2007-11-07 11:00:00,71.17,71.58,70.89,71.58,44600.0,51.2936,51.5891,51.0918,51.5891,44600.0
2007-11-07 11:30:00,71.58,72.12,71.33,72.11,54200.0,51.5891,51.9783,51.409,51.9711,54200.0
2007-11-07 12:00:00,72.09,72.09,71.28,71.36,36400.0,51.9567,51.9567,51.3729,51.4306,36400.0
2007-11-07 12:30:00,71.37,71.56,70.83,70.86,50400.0,51.4378,51.5747,51.0486,51.0702,50400.0
2007-11-07 13:00:00,70.85,71.13,70.78,70.96,73200.0,51.063,51.2648,51.0126,51.1423,73200.0
2007-11-07 13:30:00,71.02,71.29,70.74,71.03,35400.0,51.1855,51.3801,50.9837,51.1927,35400.0
2007-11-07 14:00:00,71.06,71.4,70.78,71.39,40000.0,51.2144,51.4594,51.0126,51.4522,40000.0
2007-11-07 14:30:00,71.42,71.71,70.97,70.97,26800.0,51.4738,51.6828,51.1495,51.1495,26800.0
2007-11-07 15:00:00,71.06,71.52,70.77,70.85,99400.0,51.2144,51.5459,51.0054,51.063,99400.0
2007-11-07 15:30:00,70.85,71.0,70.44,70.58,104600.0,51.063,51.1711,50.7675,50.8684,104600.0
2007-11-08 09:30:00,70.82,72.52,70.82,72.02,79200.0,51.0414,52.2666,51.0414,51.9063,79200.0
2007-11-08 10:00:00,72.06,72.06,71.44,71.86,61400.0,51.9351,51.9351,51.4882,51.7909,61400.0
2007-11-08 10:30:00,71.78,71.84,71.33,71.38,59200.0,51.7333,51.7765,51.409,51.445,59200.0
2007-11-08 11:00:00,71.36,71.9,71.22,71.67,77800.0,51.4306,51.8198,51.3297,51.654,77800.0
2007-11-08 11:30:00,71.66,71.78,71.25,71.67,41400.0,51.6468,51.7333,51.3513,51.654,41400.0
2007-11-08 12:00:00,71.63,71.66,71.22,71.43,51600.0,51.6252,51.6468,51.3297,51.481,51600.0
2007-11-08 12:30:00,71.39,71.39,70.2,70.62,94200.0,51.4522,51.4522,50.5946,50.8973,94200.0
2007-11-08 13:00:00,70.58,70.58,70.0,70.26,79000.0,50.8684,50.8684,50.4504,50.6378,79000.0
2007-11-08 13:30:00,70.26,70.7,70.21,70.56,47400.0,50.6378,50.9549,50.6018,50.854,47400.0
2007-11-08 14:00:00,70.57,70.91,70.35,70.5,40400.0,50.8612,51.1063,50.7027,50.8108,40400.0
2007-11-08 14:30:00,70.46,70.58,70.21,70.53,31600.0,50.7819,50.8684,50.6018,50.8324,31600.0
2007-11-08 15:00:00,70.63,71.87,70.63,71.58,122800.0,50.9045,51.7982,50.9045,51.5891,122800.0
2007-11-08 15:30:00,71.57,72.13,71.08,71.52,201200.0,51.5819,51.9855,51.2288,51.5459,201200.0
2007-11-09 09:30:00,69.44,70.61,69.44,70.39,50800.0,50.0468,50.89,50.0468,50.7315,50800.0
2007-11-09 10:00:00,70.28,71.17,70.14,71.15,47800.0,50.6522,51.2936,50.5513,51.2792,47800.0
2007-11-09 10:30:00,71.17,71.25,70.44,70.86,61400.0,51.2936,51.3513,50.7675,51.0702,61400.0
2007-11-09 11:00:00,70.82,71.0,70.37,70.6,71800.0,51.0414,51.1711,50.7171,50.8828,71800.0
2007-11-09 11:30:00,70.63,70.94,70.54,70.71,48600.0,50.9045,51.1279,50.8396,50.9621,48600.0
2007-11-09 12:00:00,70.73,70.88,70.61,70.72,27800.0,50.9765,51.0846,50.89,50.9693,27800.0
2007-11-09 12:30:00,70.72,71.34,70.66,70.82,29000.0,50.9693,51.4162,50.9261,51.0414,29000.0
2007-11-09 13:00:00,70.82,71.07,70.61,71.01,51000.0,51.0414,51.2216,50.89,51.1783,51000.0
2007-11-09 13:30:00,71.0,71.35,70.89,71.14,55600.0,51.1711,51.4234,51.0918,51.272,55600.0
2007-11-09 14:00:00,71.13,71.82,71.13,71.75,93800.0,51.2648,51.7621,51.2648,51.7117,93800.0
2007-11-09 14:30:00,71.69,71.8,71.39,71.49,37400.0,51.6684,51.7477,51.4522,51.5243,37400.0
2007-11-09 15:00:00,71.6,71.75,71.1,71.49,47000.0,51.6036,51.7117,51.2432,51.5243,47000.0
2007-11-09 15:30:00,71.55,71.55,70.51,70.7,64400.0,51.5675,51.5675,50.818,50.9549,64400.0
2007-11-12 09:30:00,71.2,71.2,69.4,69.88,54200.0,51.3153,51.3153,50.018,50.3639,54200.0
2007-11-12 10:00:00,69.88,69.92,68.88,69.14,102400.0,50.3639,50.3927,49.6432,49.8306,102400.0
2007-11-12 10:30:00,69.14,69.21,68.75,69.05,98000.0,49.8306,49.881,49.5495,49.7657,98000.0
2007-11-12 11:00:00,68.97,69.08,68.6,68.87,76400.0,49.7081,49.7873,49.4414,49.636,76400.0
2007-11-12 11:30:00,68.95,68.95,68.41,68.45,31600.0,49.6937,49.6937,49.3045,49.3333,31600.0
2007-11-12 12:00:00,68.39,68.85,68.19,68.75,33200.0,49.29,49.6216,49.1459,49.5495,33200.0
2007-11-12 12:30:00,68.73,68.79,68.34,68.41,49600.0,49.5351,49.5783,49.254,49.3045,49600.0
2007-11-12 13:00:00,68.28,68.38,67.77,67.98,61800.0,49.2108,49.2828,48.8432,48.9946,61800.0
2007-11-12 13:30:00,67.98,68.01,67.35,67.57,46200.0,48.9946,49.0162,48.5405,48.6991,46200.0
2007-11-12 14:00:00,67.52,67.61,67.4,67.41,63600.0,48.663,48.7279,48.5765,48.5837,63600.0
2007-11-12 14:30:00,67.4,68.26,67.4,68.0,52800.0,48.5765,49.1964,48.5765,49.009,52800.0
2007-11-12 15:00:00,67.89,67.99,67.4,67.5,73600.0,48.9297,49.0018,48.5765,48.6486,73600.0
2007-11-12 15:30:00,67.5,67.76,67.38,67.51,132000.0,48.6486,48.836,48.5621,48.6558,132000.0
2007-11-13 09:30:00,67.99,68.63,67.98,68.59,137800.0,49.0018,49.463,48.9946,49.4342,137800.0
2007-11-13 10:00:00,68.58,68.73,68.07,68.53,110000.0,49.427,49.5351,49.0594,49.3909,110000.0
2007-11-13 10:30:00,68.53,68.58,67.97,68.06,77800.0,49.3909,49.427,48.9873,49.0522,77800.0
2007-11-13 11:00:00,68.1,68.36,68.0,68.22,52800.0,49.081,49.2684,49.009,49.1675,52800.0
2007-11-13 11:30:00,68.25,68.35,68.06,68.17,37200.0,49.1891,49.2612,49.0522,49.1315,37200.0
2007-11-13 12:00:00,68.16,68.4,68.13,68.28,39200.0,49.1243,49.2973,49.1027,49.2108,39200.0
2007-11-13 12:30:00,68.36,68.36,68.11,68.19,37000.0,49.2684,49.2684,49.0882,49.1459,37000.0
2007-11-13 13:00:00,68.29,68.37,68.22,68.25,31600.0,49.218,49.2756,49.1675,49.1891,31600.0
2007-11-13 13:30:00,68.28,68.47,68.22,68.25,55400.0,49.2108,49.3477,49.1675,49.1891,55400.0
2007-11-13 14:00:00,68.25,68.46,68.19,68.24,77400.0,49.1891,49.3405,49.1459,49.1819,77400.0
2007-11-13 14:30:00,68.24,68.61,68.24,68.48,59400.0,49.1819,49.4486,49.1819,49.3549,59400.0
2007-11-13 15:00:00,68.49,69.06,68.46,68.88,140800.0,49.3621,49.7729,49.3405,49.6432,140800.0
2007-11-13 15:30:00,68.88,69.13,68.88,68.89,94200.0,49.6432,49.8234,49.6432,49.6504,94200.0
2007-11-14 09:30:00,70.0,70.75,69.37,70.53,93400.0,50.4504,50.9909,49.9964,50.8324,93400.0
2007-11-14 10:00:00,70.42,70.88,70.19,70.4,67800.0,50.7531,51.0846,50.5873,50.7387,67800.0
2007-11-14 10:30:00,70.39,70.67,70.31,70.6,53800.0,50.7315,50.9333,50.6738,50.8828,53800.0
2007-11-14 11:00:00,70.5,71.04,70.44,70.82,42600.0,50.8108,51.2,50.7675,51.0414,42600.0
2007-11-14 11:30:00,70.89,71.43,70.76,71.16,41400.0,51.0918,51.481,50.9982,51.2864,41400.0
2007-11-14 12:00:00,71.22,71.89,71.22,71.79,34600.0,51.3297,51.8126,51.3297,51.7405,34600.0
2007-11-14 12:30:00,71.78,72.23,71.73,72.13,28200.0,51.7333,52.0576,51.6973,51.9855,28200.0
2007-11-14 13:00:00,72.24,72.35,72.04,72.17,24400.0,52.0648,52.1441,51.9207,52.0144,24400.0
2007-11-14 13:30:00,72.14,72.23,71.7,71.75,36400.0,51.9927,52.0576,51.6756,51.7117,36400.0
2007-11-14 14:00:00,71.69,72.04,71.48,71.76,44400.0,51.6684,51.9207,51.5171,51.7189,44400.0
2007-11-14 14:30:00,71.77,71.99,71.38,71.38,52800.0,51.7261,51.8846,51.445,51.445,52800.0
2007-11-14 15:00:00,71.36,71.72,71.25,71.6,65800.0,51.4306,51.69,51.3513,51.6036,65800.0
2007-11-14 15:30:00,71.58,71.58,70.88,70.88,91000.0,51.5891,51.5891,51.0846,51.0846,91000.0
2007-11-15 09:30:00,70.67,70.75,69.84,70.5,58400.0,50.9333,50.9909,50.3351,50.8108,58400.0
2007-11-15 10:00:00,70.49,70.63,70.23,70.53,37200.0,50.8036,50.9045,50.6162,50.8324,37200.0
2007-11-15 10:30:00,70.52,70.82,70.32,70.45,70600.0,50.8252,51.0414,50.681,50.7747,70600.0
2007-11-15 11:00:00,70.41,70.85,70.41,70.5,28400.0,50.7459,51.063,50.7459,50.8108,28400.0
2007-11-15 11:30:00,70.42,70.64,70.38,70.46,35200.0,50.7531,50.9117,50.7243,50.7819,35200.0
2007-11-15 12:00:00,70.52,70.63,70.19,70.19,57800.0,50.8252,50.9045,50.5873,50.5873,57800.0
2007-11-15 12:30:00,70.26,70.49,70.15,70.42,48200.0,50.6378,50.8036,50.5585,50.7531,48200.0
2007-11-15 13:00:00,70.46,70.54,70.27,70.45,26000.0,50.7819,50.8396,50.645,50.7747,26000.0
2007-11-15 13:30:00,70.52,70.73,70.24,70.31,23600.0,50.8252,50.9765,50.6234,50.6738,23600.0
2007-11-15 14:00:00,70.26,70.37,70.04,70.35,54600.0,50.6378,50.7171,50.4792,50.7027,54600.0
2007-11-15 14:30:00,70.35,70.7,69.57,69.61,65200.0,50.7027,50.9549,50.1405,50.1693,65200.0
2007-11-15 15:00:00,69.61,69.96,69.53,69.79,93600.0,50.1693,50.4216,50.1117,50.2991,93600.0
2007-11-15 15:30:00,69.72,70.25,69.26,70.25,115800.0,50.2486,50.6306,49.9171,50.6306,115800.0
2007-11-16 09:30:00,70.51,70.96,69.52,69.66,78500.0,50.818,51.1423,50.1045,50.2054,78500.0
2007-11-16 10:00:00,69.61,70.08,68.93,69.62,78300.0,50.1693,50.5081,49.6792,50.1765,78300.0
2007-11-16 10:30:00,69.61,69.89,69.14,69.73,38100.0,50.1693,50.3711,49.8306,50.2558,38100.0
2007-11-16 11:00:00,69.78,70.21,69.66,69.66,24400.0,50.2918,50.6018,50.2054,50.2054,24400.0
2007-11-16 11:30:00,69.66,70.33,69.63,70.08,16300.0,50.2054,50.6882,50.1837,50.5081,16300.0
2007-11-16 12:00:00,70.11,70.62,70.0,70.22,18900.0,50.5297,50.8973,50.4504,50.609,18900.0
2007-11-16 12:30:00,70.22,70.47,70.02,70.11,16000.0,50.609,50.7891,50.4648,50.5297,16000.0
2007-11-16 13:00:00,70.27,70.46,70.03,70.16,34600.0,50.645,50.7819,50.472,50.5657,34600.0
2007-11-16 13:30:00,70.13,70.76,70.07,70.2,19400.0,50.5441,50.9982,50.5009,50.5946,19400.0
2007-11-16 14:00:00,70.2,70.44,69.83,70.39,49400.0,50.5946,50.7675,50.3279,50.7315,49400.0
2007-11-16 14:30:00,70.35,70.64,70.01,70.4,45500.0,50.7027,50.9117,50.4576,50.7387,45500.0
2007-11-16 15:00:00,70.4,70.55,70.13,70.19,36300.0,50.7387,50.8468,50.5441,50.5873,36300.0
2007-11-16 15:30:00,70.21,70.74,69.98,70.68,82600.0,50.6018,50.9837,50.436,50.9405,82600.0
2007-11-19 09:30:00,70.09,70.28,68.32,69.33,67200.0,50.5153,50.6522,49.2396,49.9675,67200.0
2007-11-19 10:00:00,69.4,69.4,68.47,68.69,92700.0,50.018,50.018,49.3477,49.5063,92700.0
2007-11-19 10:30:00,68.69,68.7,68.0,68.1,70700.0,49.5063,49.5135,49.009,49.081,70700.0
2007-11-19 11:00:00,68.11,68.52,68.0,68.4,71600.0,49.0882,49.3837,49.009,49.2973,71600.0
2007-11-19 11:30:00,68.46,68.85,68.27,68.31,53200.0,49.3405,49.6216,49.2036,49.2324,53200.0
2007-11-19 12:00:00,68.31,68.95,68.25,68.77,40600.0,49.2324,49.6937,49.1891,49.5639,40600.0
2007-11-19 12:30:00,68.71,68.92,68.43,68.59,35000.0,49.5207,49.672,49.3189,49.4342,35000.0
2007-11-19 13:00:00,68.69,68.83,68.02,68.48,56400.0,49.5063,49.6072,49.0234,49.3549,56400.0
2007-11-19 13:30:00,68.49,68.57,68.04,68.19,44300.0,49.3621,49.4198,49.0378,49.1459,44300.0
2007-11-19 14:00:00,68.21,68.72,68.13,68.72,68500.0,49.1603,49.5279,49.1027,49.5279,68500.0
2007-11-19 14:30:00,68.69,69.3,68.43,69.14,77900.0,49.5063,49.9459,49.3189,49.8306,77900.0
2007-11-19 15:00:00,69.14,69.14,68.31,68.65,72100.0,49.8306,49.8306,49.2324,49.4774,72100.0
2007-11-19 15:30:00,68.58,68.86,67.74,68.03,116300.0,49.427,49.6288,48.8216,49.0306,116300.0
2007-11-20 09:30:00,68.5,69.53,68.01,69.22,57800.0,49.3693,50.1117,49.0162,49.8882,57800.0
2007-11-20 10:00:00,69.29,69.37,68.39,68.49,63100.0,49.9387,49.9964,49.29,49.3621,63100.0
2007-11-20 10:30:00,68.49,69.27,68.38,69.03,77700.0,49.3621,49.9243,49.2828,49.7513,77700.0
2007-11-20 11:00:00,69.03,69.08,68.84,69.0,52300.0,49.7513,49.7873,49.6144,49.7297,52300.0
2007-11-20 11:30:00,69.0,69.15,68.83,69.07,36800.0,49.7297,49.8378,49.6072,49.7801,36800.0
2007-11-20 12:00:00,69.07,69.31,68.61,68.86,22200.0,49.7801,49.9531,49.4486,49.6288,22200.0
2007-11-20 12:30:00,68.86,68.86,68.0,68.05,47200.0,49.6288,49.6288,49.009,49.045,47200.0
2007-11-20 13:00:00,68.12,68.12,67.42,67.5,46500.0,49.0955,49.0955,48.5909,48.6486,46500.0
2007-11-20 13:30:00,67.6,68.2,67.47,68.08,31600.0,48.7207,49.1531,48.627,49.0666,31600.0
2007-11-20 14:00:00,67.98,68.56,67.37,67.56,71000.0,48.9946,49.4126,48.5549,48.6918,71000.0
2007-11-20 14:30:00,67.57,68.16,67.45,67.54,73900.0,48.6991,49.1243,48.6126,48.6774,73900.0
2007-11-20 15:00:00,67.51,67.92,67.48,67.91,52100.0,48.6558,48.9513,48.6342,48.9441,52100.0
2007-11-20 15:30:00,67.94,68.72,67.94,68.35,88500.0,48.9657,49.5279,48.9657,49.2612,88500.0
2007-11-21 09:30:00,67.74,67.74,66.56,67.21,58900.0,48.8216,48.8216,47.9711,48.4396,58900.0
2007-11-21 10:00:00,67.27,67.41,66.37,66.51,40500.0,48.4828,48.5837,47.8342,47.9351,40500.0
2007-11-21 10:30:00,66.54,66.65,66.05,66.08,39600.0,47.9567,48.036,47.6036,47.6252,39600.0
2007-11-21 11:00:00,66.08,66.9,65.85,66.74,35800.0,47.6252,48.2162,47.4594,48.1009,35800.0
2007-11-21 11:30:00,66.82,67.2,66.54,67.05,58000.0,48.1585,48.4324,47.9567,48.3243,58000.0
2007-11-21 12:00:00,67.06,67.39,67.04,67.2,26400.0,48.3315,48.5693,48.3171,48.4324,26400.0
2007-11-21 12:30:00,67.2,68.05,67.12,67.98,29700.0,48.4324,49.045,48.3747,48.9946,29700.0
2007-11-21 13:00:00,67.95,68.14,67.31,67.35,23900.0,48.9729,49.1099,48.5117,48.5405,23900.0
2007-11-21 13:30:00,67.35,67.66,67.21,67.62,25700.0,48.5405,48.7639,48.4396,48.7351,25700.0
2007-11-21 14:00:00,67.68,67.77,67.42,67.7,34500.0,48.7783,48.8432,48.5909,48.7928,34500.0
2007-11-21 14:30:00,67.7,68.16,67.69,68.01,19400.0,48.7928,49.1243,48.7855,49.0162,19400.0
2007-11-21 15:00:00,68.13,68.25,67.49,67.62,44000.0,49.1027,49.1891,48.6414,48.7351,44000.0
2007-11-21 15:30:00,67.62,67.9,67.27,67.27,39700.0,48.7351,48.9369,48.4828,48.4828,39700.0
2007-11-23 09:30:00,68.0,68.31,67.55,68.14,12700.0,49.009,49.2324,48.6846,49.1099,12700.0
2007-11-23 10:00:00,68.1,68.9,68.0,68.81,13000.0,49.081,49.6576,49.009,49.5927,13000.0
2007-11-23 10:30:00,68.65,68.74,68.41,68.62,13500.0,49.4774,49.5423,49.3045,49.4558,13500.0
2007-11-23 11:00:00,68.64,68.78,68.36,68.44,18700.0,49.4702,49.5711,49.2684,49.3261,18700.0
2007-11-23 11:30:00,68.44,68.71,68.41,68.59,25900.0,49.3261,49.5207,49.3045,49.4342,25900.0
2007-11-23 12:00:00,68.47,68.85,68.41,68.69,29700.0,49.3477,49.6216,49.3045,49.5063,29700.0
2007-11-23 12:30:00,68.76,68.98,68.4,68.53,44500.0,49.5567,49.7153,49.2973,49.3909,44500.0
2007-11-26 09:30:00,68.83,69.49,68.83,69.16,39800.0,49.6072,50.0828,49.6072,49.845,39800.0
2007-11-26 10:00:00,69.23,69.5,68.82,68.82,39700.0,49.8955,50.09,49.6,49.6,39700.0
2007-11-26 10:30:00,68.81,69.17,68.33,68.33,30600.0,49.5927,49.8522,49.2468,49.2468,30600.0
2007-11-26 11:00:00,68.26,68.93,68.26,68.82,37300.0,49.1964,49.6792,49.1964,49.6,37300.0
2007-11-26 11:30:00,68.73,69.12,68.69,68.98,18000.0,49.5351,49.8162,49.5063,49.7153,18000.0
2007-11-26 12:00:00,68.98,69.51,68.92,69.51,34600.0,49.7153,50.0973,49.672,50.0973,34600.0
2007-11-26 12:30:00,69.51,69.8,69.24,69.76,25200.0,50.0973,50.3063,49.9027,50.2774,25200.0
2007-11-26 13:00:00,69.76,69.91,69.63,69.69,20300.0,50.2774,50.3855,50.1837,50.227,20300.0
2007-11-26 13:30:00,69.75,69.96,69.54,69.54,35700.0,50.2702,50.4216,50.1189,50.1189,35700.0
2007-11-26 14:00:00,69.66,69.82,69.47,69.7,25900.0,50.2054,50.3207,50.0684,50.2342,25900.0
2007-11-26 14:30:00,69.72,69.8,68.79,68.79,28400.0,50.2486,50.3063,49.5783,49.5783,28400.0
2007-11-26 15:00:00,68.76,68.76,67.76,67.83,44100.0,49.5567,49.5567,48.836,48.8864,44100.0
2007-11-26 15:30:00,67.9,68.29,67.71,67.81,43600.0,48.9369,49.218,48.8,48.872,43600.0
2007-11-27 09:30:00,68.28,69.32,68.0,68.83,51100.0,49.2108,49.9603,49.009,49.6072,51100.0
2007-11-27 10:00:00,68.83,69.09,68.23,68.78,89200.0,49.6072,49.7946,49.1747,49.5711,89200.0
2007-11-27 10:30:00,68.85,69.94,68.68,69.88,34400.0,49.6216,50.4072,49.4991,50.3639,34400.0
2007-11-27 11:00:00,69.95,69.97,69.23,69.81,49300.0,50.4144,50.4288,49.8955,50.3135,49300.0
2007-11-27 11:30:00,69.77,70.15,69.76,69.96,52300.0,50.2846,50.5585,50.2774,50.4216,52300.0
2007-11-27 12:00:00,69.9,70.21,69.72,70.11,58800.0,50.3783,50.6018,50.2486,50.5297,58800.0
2007-11-27 12:30:00,70.15,70.42,69.37,69.42,33800.0,50.5585,50.7531,49.9964,50.0324,33800.0
2007-11-27 13:00:00,69.39,69.81,69.39,69.56,21200.0,50.0108,50.3135,50.0108,50.1333,21200.0
2007-11-27 13:30:00,69.53,69.61,68.99,69.18,26800.0,50.1117,50.1693,49.7225,49.8594,26800.0
2007-11-27 14:00:00,69.19,69.28,68.68,69.06,41100.0,49.8666,49.9315,49.4991,49.7729,41100.0
2007-11-27 14:30:00,69.01,69.08,68.28,68.62,51800.0,49.7369,49.7873,49.2108,49.4558,51800.0
2007-11-27 15:00:00,68.61,69.17,68.43,68.73,83400.0,49.4486,49.8522,49.3189,49.5351,83400.0
2007-11-27 15:30:00,68.76,69.61,68.61,69.38,65400.0,49.5567,50.1693,49.4486,50.0036,65400.0
2007-11-28 09:30:00,69.94,70.9,69.43,70.62,35300.0,50.4072,51.0991,50.0396,50.8973,35300.0
2007-11-28 10:00:00,70.67,71.7,70.57,71.7,62200.0,50.9333,51.6756,50.8612,51.6756,62200.0
2007-11-28 10:30:00,71.65,72.38,71.46,72.3,69700.0,51.6396,52.1657,51.5027,52.1081,69700.0
2007-11-28 11:00:00,72.28,72.77,72.18,72.33,64000.0,52.0936,52.4468,52.0216,52.1297,64000.0
2007-11-28 11:30:00,72.36,72.66,72.18,72.55,30700.0,52.1513,52.3675,52.0216,52.2882,30700.0
2007-11-28 12:00:00,72.57,72.8,72.31,72.54,24000.0,52.3027,52.4684,52.1153,52.281,24000.0
2007-11-28 12:30:00,72.49,72.55,72.43,72.46,20400.0,52.245,52.2882,52.2018,52.2234,20400.0
2007-11-28 13:00:00,72.49,72.54,72.18,72.42,21500.0,52.245,52.281,52.0216,52.1945,21500.0
2007-11-28 13:30:00,72.43,72.72,72.24,72.58,50300.0,52.2018,52.4108,52.0648,52.3099,50300.0
2007-11-28 14:00:00,72.6,73.0,72.56,72.84,24800.0,52.3243,52.6126,52.2955,52.4973,24800.0
2007-11-28 14:30:00,72.87,73.07,72.75,73.07,24700.0,52.5189,52.663,52.4324,52.663,24700.0
2007-11-28 15:00:00,73.04,73.45,72.89,73.16,45600.0,52.6414,52.9369,52.5333,52.7279,45600.0
2007-11-28 15:30:00,73.19,73.46,72.75,73.29,80600.0,52.7495,52.9441,52.4324,52.8216,80600.0
2007-11-29 09:30:00,73.12,73.88,72.39,73.59,61000.0,52.6991,53.2468,52.1729,53.0378,61000.0
2007-11-29 10:00:00,73.56,73.8,72.8,73.49,27900.0,53.0162,53.1891,52.4684,52.9657,27900.0
2007-11-29 10:30:00,73.44,73.77,73.37,73.65,18700.0,52.9297,53.1675,52.8792,53.081,18700.0
2007-11-29 11:00:00,73.6,74.79,73.53,74.78,38100.0,53.045,53.9027,52.9945,53.8954,38100.0
2007-11-29 11:30:00,74.75,75.13,74.7,74.89,55600.0,53.8738,54.1477,53.8378,53.9747,55600.0
2007-11-29 12:00:00,74.86,75.21,74.86,75.15,31800.0,53.9531,54.2054,53.9531,54.1621,31800.0
2007-11-29 12:30:00,75.15,75.15,74.6,74.83,47300.0,54.1621,54.1621,53.7657,53.9315,47300.0
2007-11-29 13:00:00,74.87,75.3,74.61,75.0,40000.0,53.9603,54.2702,53.7729,54.054,40000.0
2007-11-29 13:30:00,75.05,75.21,74.75,75.03,42000.0,54.09,54.2054,53.8738,54.0756,42000.0
2007-11-29 14:00:00,75.0,75.53,74.85,75.39,44100.0,54.054,54.436,53.9459,54.3351,44100.0
2007-11-29 14:30:00,75.31,75.62,75.22,75.38,50800.0,54.2774,54.5009,54.2126,54.3279,50800.0
2007-11-29 15:00:00,75.3,75.58,75.0,75.56,48300.0,54.2702,54.472,54.054,54.4576,48300.0
2007-11-29 15:30:00,75.5,75.65,75.23,75.55,88400.0,54.4144,54.5225,54.2198,54.4504,88400.0
2007-11-30 09:30:00,76.25,77.5,75.5,77.2,85900.0,54.9549,55.8558,54.4144,55.6396,85900.0
2007-11-30 10:00:00,77.2,77.45,76.18,76.59,78100.0,55.6396,55.8198,54.9045,55.2,78100.0
2007-11-30 10:30:00,76.72,77.17,76.5,76.65,52700.0,55.2936,55.618,55.1351,55.2432,52700.0
2007-11-30 11:00:00,76.64,76.71,75.72,76.27,62800.0,55.236,55.2864,54.5729,54.9693,62800.0
2007-11-30 11:30:00,76.3,76.5,76.09,76.35,60300.0,54.9909,55.1351,54.8396,55.027,60300.0
2007-11-30 12:00:00,76.35,76.45,76.08,76.42,54700.0,55.027,55.0991,54.8324,55.0774,54700.0
2007-11-30 12:30:00,76.39,76.52,76.15,76.26,24200.0,55.0558,55.1495,54.8828,54.9621,24200.0
2007-11-30 13:00:00,76.34,76.5,76.05,76.46,41300.0,55.0198,55.1351,54.8108,55.1063,41300.0
2007-11-30 13:30:00,76.45,76.66,76.21,76.26,40300.0,55.0991,55.2504,54.9261,54.9621,40300.0
2007-11-30 14:00:00,76.35,76.36,75.86,76.01,63100.0,55.027,55.0342,54.6738,54.7819,63100.0
2007-11-30 14:30:00,76.36,76.36,75.5,75.55,96700.0,55.0342,55.0342,54.4144,54.4504,96700.0
2007-11-30 15:00:00,75.61,75.62,74.79,75.14,69700.0,54.4936,54.5009,53.9027,54.1549,69700.0
2007-11-30 15:30:00,75.2,75.35,74.9,75.33,69100.0,54.1982,54.3063,53.9819,54.2918,69100.0
2007-12-03 09:30:00,76.68,76.68,75.45,75.8,45200.0,55.2648,55.2648,54.3783,54.6306,45200.0
2007-12-03 10:00:00,75.76,76.0,75.62,75.96,34500.0,54.6018,54.7747,54.5009,54.7459,34500.0
2007-12-03 10:30:00,75.92,76.49,75.92,76.23,49900.0,54.7171,55.1279,54.7171,54.9405,49900.0
2007-12-03 11:00:00,76.21,76.29,75.58,75.84,28300.0,54.9261,54.9837,54.472,54.6594,28300.0
2007-12-03 11:30:00,75.84,76.19,75.69,76.05,20700.0,54.6594,54.9117,54.5513,54.8108,20700.0
2007-12-03 12:00:00,76.07,76.28,75.98,76.28,10800.0,54.8252,54.9765,54.7603,54.9765,10800.0
2007-12-03 12:30:00,76.28,76.57,76.16,76.4,17900.0,54.9765,55.1855,54.89,55.063,17900.0
2007-12-03 13:00:00,76.4,76.41,75.83,75.83,17300.0,55.063,55.0702,54.6522,54.6522,17300.0
2007-12-03 13:30:00,75.79,75.82,75.25,75.36,34100.0,54.6234,54.645,54.2342,54.3135,34100.0
2007-12-03 14:00:00,75.37,75.57,75.17,75.17,25100.0,54.3207,54.4648,54.1765,54.1765,25100.0
2007-12-03 14:30:00,75.2,75.39,74.97,75.29,33000.0,54.1982,54.3351,54.0324,54.263,33000.0
2007-12-03 15:00:00,75.32,75.54,74.83,75.32,36500.0,54.2846,54.4432,53.9315,54.2846,36500.0
2007-12-03 15:30:00,75.32,75.38,74.68,74.85,78100.0,54.2846,54.3279,53.8234,53.9459,78100.0
2007-12-04 09:30:00,73.89,75.32,73.86,75.21,70400.0,53.254,54.2846,53.2324,54.2054,70400.0
2007-12-04 10:00:00,75.26,75.77,75.22,75.73,53500.0,54.2414,54.609,54.2126,54.5801,53500.0
2007-12-04 10:30:00,75.74,76.29,75.61,76.07,37200.0,54.5873,54.9837,54.4936,54.8252,37200.0
2007-12-04 11:00:00,76.07,76.46,76.02,76.23,29300.0,54.8252,55.1063,54.7891,54.9405,29300.0
2007-12-04 11:30:00,76.33,76.33,75.99,75.99,37700.0,55.0126,55.0126,54.7675,54.7675,37700.0
2007-12-04 12:00:00,76.05,76.26,75.9,75.92,22500.0,54.8108,54.9621,54.7027,54.7171,22500.0
2007-12-04 12:30:00,75.91,76.08,75.74,75.9,23500.0,54.7099,54.8324,54.5873,54.7027,23500.0
2007-12-04 13:00:00,75.99,76.02,75.67,75.71,25500.0,54.7675,54.7891,54.5369,54.5657,25500.0
2007-12-04 13:30:00,75.71,75.94,75.68,75.89,16200.0,54.5657,54.7315,54.5441,54.6954,16200.0
2007-12-04 14:00:00,75.89,75.96,75.6,75.84,44700.0,54.6954,54.7459,54.4864,54.6594,44700.0
2007-12-04 14:30:00,75.83,75.9,75.61,75.8,32700.0,54.6522,54.7027,54.4936,54.6306,32700.0
2007-12-04 15:00:00,75.85,76.15,75.61,75.81,48200.0,54.6666,54.8828,54.4936,54.6378,48200.0
2007-12-04 15:30:00,75.81,76.1,75.75,75.93,49500.0,54.6378,54.8468,54.5945,54.7243,49500.0
2007-12-05 09:30:00,77.16,78.02,76.25,77.46,53600.0,55.6108,56.2306,54.9549,55.827,53600.0
2007-12-05 10:00:00,77.53,78.2,77.4,77.56,60000.0,55.8774,56.3603,55.7837,55.8991,60000.0
2007-12-05 10:30:00,77.61,77.74,77.52,77.59,30900.0,55.9351,56.0288,55.8702,55.9207,30900.0
2007-12-05 11:00:00,77.59,78.0,77.5,77.99,23600.0,55.9207,56.2162,55.8558,56.209,23600.0
2007-12-05 11:30:00,77.99,78.19,77.8,78.02,26900.0,56.209,56.3531,56.072,56.2306,26900.0
2007-12-05 12:00:00,78.07,78.1,77.54,77.54,22500.0,56.2666,56.2882,55.8846,55.8846,22500.0
2007-12-05 12:30:00,77.54,77.88,77.51,77.72,30300.0,55.8846,56.1297,55.863,56.0144,30300.0
2007-12-05 13:00:00,77.72,77.78,77.26,77.34,36900.0,56.0144,56.0576,55.6828,55.7405,36900.0
2007-12-05 13:30:00,77.35,77.55,77.0,77.24,45500.0,55.7477,55.8918,55.4954,55.6684,45500.0
2007-12-05 14:00:00,77.36,77.37,76.63,76.78,30900.0,55.7549,55.7621,55.2288,55.3369,30900.0
2007-12-05 14:30:00,76.78,76.93,76.28,76.52,41300.0,55.3369,55.445,54.9765,55.1495,41300.0
2007-12-05 15:00:00,76.45,76.62,76.27,76.43,50000.0,55.0991,55.2216,54.9693,55.0846,50000.0
2007-12-05 15:30:00,76.47,76.66,76.32,76.56,133500.0,55.1135,55.2504,55.0054,55.1783,133500.0
2007-12-06 09:30:00,76.52,78.05,76.52,77.94,28000.0,55.1495,56.2522,55.1495,56.1729,28000.0
2007-12-06 10:00:00,77.93,78.49,77.85,78.17,36600.0,56.1657,56.5693,56.1081,56.3387,36600.0
2007-12-06 10:30:00,78.22,78.39,78.0,78.33,25000.0,56.3747,56.4972,56.2162,56.454,25000.0
2007-12-06 11:00:00,78.4,78.53,78.06,78.43,21300.0,56.5045,56.5981,56.2594,56.5261,21300.0
2007-12-06 11:30:00,78.48,78.49,78.09,78.36,67400.0,56.5621,56.5693,56.281,56.4756,67400.0
2007-12-06 12:00:00,78.4,78.44,78.21,78.42,16300.0,56.5045,56.5333,56.3675,56.5189,16300.0
2007-12-06 12:30:00,78.45,78.47,78.24,78.38,16700.0,56.5405,56.5549,56.3891,56.49,16700.0
2007-12-06 13:00:00,78.42,78.46,78.23,78.28,14600.0,56.5189,56.5477,56.3819,56.418,14600.0
2007-12-06 13:30:00,78.24,78.3,77.79,77.82,31900.0,56.3891,56.4324,56.0648,56.0864,31900.0
2007-12-06 14:00:00,77.9,78.35,77.89,78.26,25000.0,56.1441,56.4684,56.1369,56.4036,25000.0
2007-12-06 14:30:00,78.32,78.5,78.26,78.46,27000.0,56.4468,56.5765,56.4036,56.5477,27000.0
2007-12-06 15:00:00,78.46,78.85,78.35,78.79,46300.0,56.5477,56.8288,56.4684,56.7855,46300.0
2007-12-06 15:30:00,78.85,79.05,78.62,78.95,59700.0,56.8288,56.9729,56.663,56.9009,59700.0
2007-12-07 09:30:00,79.42,79.42,77.76,78.0,25300.0,57.2396,57.2396,56.0432,56.2162,25300.0
2007-12-07 10:00:00,78.22,78.9,78.15,78.47,36700.0,56.3747,56.8648,56.3243,56.5549,36700.0
2007-12-07 10:30:00,78.39,78.9,78.29,78.58,26500.0,56.4972,56.8648,56.4252,56.6342,26500.0
2007-12-07 11:00:00,78.59,78.93,78.49,78.86,12900.0,56.6414,56.8864,56.5693,56.836,12900.0
2007-12-07 11:30:00,78.87,79.27,78.82,78.85,25900.0,56.8432,57.1315,56.8072,56.8288,25900.0
2007-12-07 12:00:00,78.88,79.0,78.61,78.61,22600.0,56.8504,56.9369,56.6558,56.6558,22600.0
2007-12-07 12:30:00,78.6,78.64,78.35,78.41,18400.0,56.6486,56.6774,56.4684,56.5117,18400.0
2007-12-07 13:00:00,78.41,78.41,77.88,78.01,67700.0,56.5117,56.5117,56.1297,56.2234,67700.0
2007-12-07 13:30:00,77.95,78.0,77.65,78.0,23200.0,56.1801,56.2162,55.9639,56.2162,23200.0
2007-12-07 14:00:00,77.98,78.2,77.89,78.14,21500.0,56.2018,56.3603,56.1369,56.3171,21500.0
2007-12-07 14:30:00,78.15,78.47,78.1,78.45,19000.0,56.3243,56.5549,56.2882,56.5405,19000.0
2007-12-07 15:00:00,78.51,78.66,78.3,78.36,32000.0,56.5837,56.6918,56.4324,56.4756,32000.0
2007-12-07 15:30:00,78.42,78.42,77.89,78.28,54000.0,56.5189,56.5189,56.1369,56.418,54000.0
2007-12-10 09:30:00,78.41,79.62,78.41,79.31,44800.0,56.5117,57.3837,56.5117,57.1603,44800.0
2007-12-10 10:00:00,79.37,79.66,79.15,79.21,61900.0,57.2036,57.4126,57.045,57.0882,61900.0
2007-12-10 10:30:00,79.21,79.3,79.14,79.26,31200.0,57.0882,57.1531,57.0378,57.1243,31200.0
2007-12-10 11:00:00,79.23,79.23,78.99,79.07,18500.0,57.1027,57.1027,56.9297,56.9873,18500.0
2007-12-10 11:30:00,79.06,79.1,79.02,79.06,18600.0,56.9801,57.009,56.9513,56.9801,18600.0
2007-12-10 12:00:00,79.07,79.31,79.07,79.25,25700.0,56.9873,57.1603,56.9873,57.1171,25700.0
2007-12-10 12:30:00,79.25,79.31,79.12,79.18,17100.0,57.1171,57.1603,57.0234,57.0666,17100.0
2007-12-10 13:00:00,79.22,79.38,79.13,79.19,24100.0,57.0954,57.2108,57.0306,57.0738,24100.0
2007-12-10 13:30:00,79.19,79.34,78.99,79.03,18200.0,57.0738,57.1819,56.9297,56.9585,18200.0
2007-12-10 14:00:00,79.02,79.29,78.99,79.29,22600.0,56.9513,57.1459,56.9297,57.1459,22600.0
2007-12-10 14:30:00,79.24,79.37,79.06,79.18,34700.0,57.1099,57.2036,56.9801,57.0666,34700.0
2007-12-10 15:00:00,79.15,79.35,79.04,79.04,44200.0,57.045,57.1891,56.9657,56.9657,44200.0
2007-12-10 15:30:00,79.04,79.4,79.0,79.37,40600.0,56.9657,57.2252,56.9369,57.2036,40600.0
2007-12-11 09:30:00,79.14,79.4,78.7,78.81,37000.0,57.0378,57.2252,56.7207,56.8,37000.0
2007-12-11 10:00:00,78.81,78.9,78.69,78.73,26500.0,56.8,56.8648,56.7135,56.7423,26500.0
2007-12-11 10:30:00,78.72,78.83,78.45,78.47,41200.0,56.7351,56.8144,56.5405,56.5549,41200.0
2007-12-11 11:00:00,78.43,78.64,78.39,78.4,13000.0,56.5261,56.6774,56.4972,56.5045,13000.0
2007-12-11 11:30:00,78.48,78.6,78.36,78.5,9000.0,56.5621,56.6486,56.4756,56.5765,9000.0
2007-12-11 12:00:00,78.47,78.54,78.42,78.54,8000.0,56.5549,56.6054,56.5189,56.6054,8000.0
2007-12-11 12:30:00,78.52,78.79,78.49,78.79,9600.0,56.5909,56.7855,56.5693,56.7855,9600.0
2007-12-11 13:00:00,78.78,78.79,78.47,78.48,8900.0,56.7783,56.7855,56.5549,56.5621,8900.0
2007-12-11 13:30:00,78.49,78.8,78.49,78.76,11000.0,56.5693,56.7927,56.5693,56.7639,11000.0
2007-12-11 14:00:00,78.72,79.14,77.57,77.59,50500.0,56.7351,57.0378,55.9063,55.9207,50500.0
2007-12-11 14:30:00,77.65,77.78,76.75,77.0,85200.0,55.9639,56.0576,55.3153,55.4954,85200.0
2007-12-11 15:00:00,76.98,77.24,76.52,76.96,52200.0,55.481,55.6684,55.1495,55.4666,52200.0
2007-12-11 15:30:00,76.91,77.19,76.04,76.09,94200.0,55.4306,55.6324,54.8036,54.8396,94200.0
2007-12-12 09:30:00,77.4,78.41,77.37,77.55,83500.0,55.7837,56.5117,55.7621,55.8918,83500.0
2007-12-12 10:00:00,77.51,77.68,77.28,77.5,48800.0,55.863,55.9855,55.6972,55.8558,48800.0
2007-12-12 10:30:00,77.5,77.72,76.88,77.1,71900.0,55.8558,56.0144,55.409,55.5675,71900.0
2007-12-12 11:00:00,77.18,77.55,77.08,77.28,48500.0,55.6252,55.8918,55.5531,55.6972,48500.0
2007-12-12 11:30:00,77.31,77.34,76.7,76.83,32600.0,55.7189,55.7405,55.2792,55.3729,32600.0
2007-12-12 12:00:00,76.86,77.15,76.86,77.11,23700.0,55.3945,55.6036,55.3945,55.5747,23700.0
2007-12-12 12:30:00,77.11,77.11,76.0,76.22,38400.0,55.5747,55.5747,54.7747,54.9333,38400.0
2007-12-12 13:00:00,76.21,77.45,76.03,76.97,42800.0,54.9261,55.8198,54.7963,55.4738,42800.0
2007-12-12 13:30:00,76.98,77.32,76.92,77.28,20700.0,55.481,55.7261,55.4378,55.6972,20700.0
2007-12-12 14:00:00,77.28,77.32,76.75,76.77,44000.0,55.6972,55.7261,55.3153,55.3297,44000.0
2007-12-12 14:30:00,76.68,76.86,76.41,76.41,31800.0,55.2648,55.3945,55.0702,55.0702,31800.0
2007-12-12 15:00:00,76.37,76.4,75.6,76.31,99000.0,55.0414,55.063,54.4864,54.9982,99000.0
2007-12-12 15:30:00,76.31,77.33,75.92,77.2,94300.0,54.9982,55.7333,54.7171,55.6396,94300.0
2007-12-13 09:30:00,76.25,76.88,75.28,75.99,26200.0,54.9549,55.409,54.2558,54.7675,26200.0
2007-12-13 10:00:00,76.15,76.59,75.82,75.96,28100.0,54.8828,55.2,54.645,54.7459,28100.0
2007-12-13 10:30:00,75.87,76.05,75.48,75.65,35900.0,54.681,54.8108,54.4,54.5225,35900.0
2007-12-13 11:00:00,75.7,75.85,75.31,75.64,19000.0,54.5585,54.6666,54.2774,54.5153,19000.0
2007-12-13 11:30:00,75.6,75.69,75.32,75.56,12100.0,54.4864,54.5513,54.2846,54.4576,12100.0
2007-12-13 12:00:00,75.59,75.59,75.11,75.15,25800.0,54.4792,54.4792,54.1333,54.1621,25800.0
2007-12-13 12:30:00,75.11,75.22,74.71,74.71,20400.0,54.1333,54.2126,53.845,53.845,20400.0
2007-12-13 13:00:00,74.68,75.25,74.62,75.06,34400.0,53.8234,54.2342,53.7801,54.0973,34400.0
2007-12-13 13:30:00,75.06,75.1,74.59,74.87,28300.0,54.0973,54.1261,53.7585,53.9603,28300.0
2007-12-13 14:00:00,74.91,75.5,74.61,75.18,44400.0,53.9891,54.4144,53.7729,54.1837,44400.0
2007-12-13 14:30:00,75.18,75.22,74.9,74.99,35900.0,54.1837,54.2126,53.9819,54.0468,35900.0
2007-12-13 15:00:00,74.92,75.39,74.85,75.39,67900.0,53.9963,54.3351,53.9459,54.3351,67900.0
2007-12-13 15:30:00,75.48,75.9,75.07,75.87,59900.0,54.4,54.7027,54.1045,54.681,59900.0
2007-12-14 09:30:00,75.57,75.57,73.87,74.18,66300.0,54.4648,54.4648,53.2396,53.463,66300.0
2007-12-14 10:00:00,74.1,74.66,74.08,74.49,30000.0,53.4054,53.809,53.3909,53.6864,30000.0
2007-12-14 10:30:00,74.47,74.91,74.37,74.61,18700.0,53.672,53.9891,53.6,53.7729,18700.0
2007-12-14 11:00:00,74.66,74.7,73.92,73.98,20800.0,53.809,53.8378,53.2756,53.3189,20800.0
2007-12-14 11:30:00,73.88,74.09,73.74,73.8,15400.0,53.2468,53.3982,53.1459,53.1891,15400.0
2007-12-14 12:00:00,73.81,74.3,73.81,73.85,15600.0,53.1964,53.5495,53.1964,53.2252,15600.0
2007-12-14 12:30:00,73.96,74.44,73.85,74.44,40300.0,53.3045,53.6504,53.2252,53.6504,40300.0
2007-12-14 13:00:00,74.44,74.52,74.16,74.52,11900.0,53.6504,53.7081,53.4486,53.7081,11900.0
2007-12-14 13:30:00,74.41,74.45,74.09,74.09,15300.0,53.6288,53.6576,53.3982,53.3982,15300.0
2007-12-14 14:00:00,74.15,74.19,73.73,73.92,28700.0,53.4414,53.4702,53.1387,53.2756,28700.0
2007-12-14 14:30:00,73.88,74.29,73.77,73.91,24500.0,53.2468,53.5423,53.1675,53.2684,24500.0
2007-12-14 15:00:00,73.82,73.93,73.19,73.33,44600.0,53.2036,53.2828,52.7495,52.8504,44600.0
2007-12-14 15:30:00,73.35,73.85,73.35,73.57,50500.0,52.8648,53.2252,52.8648,53.0234,50500.0
2007-12-17 09:30:00,73.31,73.31,71.96,71.96,18400.0,52.836,52.836,51.863,51.863,18400.0
2007-12-17 10:00:00,71.96,72.67,71.67,71.93,38700.0,51.863,52.3747,51.654,51.8414,38700.0
2007-12-17 10:30:00,71.9,72.3,71.9,72.06,20800.0,51.8198,52.1081,51.8198,51.9351,20800.0
2007-12-17 11:00:00,72.06,72.22,71.78,71.78,17900.0,51.9351,52.0504,51.7333,51.7333,17900.0
2007-12-17 11:30:00,71.78,71.95,71.69,71.76,22200.0,51.7333,51.8558,51.6684,51.7189,22200.0
2007-12-17 12:00:00,71.77,71.82,71.37,71.46,22100.0,51.7261,51.7621,51.4378,51.5027,22100.0
2007-12-17 12:30:00,71.45,71.68,71.29,71.57,14000.0,51.4955,51.6612,51.3801,51.5819,14000.0
2007-12-17 13:00:00,71.57,71.61,71.04,71.33,28100.0,51.5819,51.6108,51.2,51.409,28100.0
2007-12-17 13:30:00,71.3,71.3,70.76,70.84,49100.0,51.3873,51.3873,50.9982,51.0558,49100.0
2007-12-17 14:00:00,70.84,71.41,70.7,71.37,30500.0,51.0558,51.4666,50.9549,51.4378,30500.0
2007-12-17 14:30:00,71.34,71.45,70.65,70.7,29100.0,51.4162,51.4955,50.9189,50.9549,29100.0
2007-12-17 15:00:00,70.73,70.76,70.25,70.47,43600.0,50.9765,50.9982,50.6306,50.7891,43600.0
2007-12-17 15:30:00,70.43,71.12,70.38,70.4,66000.0,50.7603,51.2576,50.7243,50.7387,66000.0
2007-12-18 09:30:00,70.77,71.85,70.77,71.29,46100.0,51.0054,51.7837,51.0054,51.3801,46100.0
2007-12-18 10:00:00,71.21,71.39,70.44,70.76,35400.0,51.3225,51.4522,50.7675,50.9982,35400.0
2007-12-18 10:30:00,70.78,71.05,70.44,70.9,17500.0,51.0126,51.2072,50.7675,51.0991,17500.0
2007-12-18 11:00:00,70.9,70.92,70.25,70.25,30800.0,51.0991,51.1135,50.6306,50.6306,30800.0
2007-12-18 11:30:00,70.25,70.25,69.0,69.11,53400.0,50.6306,50.6306,49.7297,49.809,53400.0
2007-12-18 12:00:00,69.01,69.67,68.8,69.54,43800.0,49.7369,50.2126,49.5855,50.1189,43800.0
2007-12-18 12:30:00,69.55,70.2,69.48,69.94,25400.0,50.1261,50.5946,50.0756,50.4072,25400.0
2007-12-18 13:00:00,69.91,70.68,69.61,70.63,23600.0,50.3855,50.9405,50.1693,50.9045,23600.0
2007-12-18 13:30:00,70.64,70.94,70.37,70.44,27700.0,50.9117,51.1279,50.7171,50.7675,27700.0
2007-12-18 14:00:00,70.45,71.3,70.38,71.01,33000.0,50.7747,51.3873,50.7243,51.1783,33000.0
2007-12-18 14:30:00,71.06,71.2,70.34,70.53,33000.0,51.2144,51.3153,50.6955,50.8324,33000.0
2007-12-18 15:00:00,70.62,71.1,70.57,70.91,28300.0,50.8973,51.2432,50.8612,51.1063,28300.0
2007-12-18 15:30:00,70.91,71.46,70.86,71.0,67200.0,51.1063,51.5027,51.0702,51.1711,67200.0
2007-12-19 09:30:00,70.66,72.32,70.5,71.82,33100.0,50.9261,52.1225,50.8108,51.7621,33100.0
2007-12-19 10:00:00,71.94,72.26,71.36,71.37,25800.0,51.8486,52.0792,51.4306,51.4378,25800.0
2007-12-19 10:30:00,71.49,72.09,71.42,71.96,22900.0,51.5243,51.9567,51.4738,51.863,22900.0
2007-12-19 11:00:00,71.92,71.94,71.36,71.36,11600.0,51.8342,51.8486,51.4306,51.4306,11600.0
2007-12-19 11:30:00,71.32,71.32,70.7,70.7,8100.0,51.4018,51.4018,50.9549,50.9549,8100.0
2007-12-19 12:00:00,70.71,71.28,70.71,71.13,20500.0,50.9621,51.3729,50.9621,51.2648,20500.0
2007-12-19 12:30:00,71.16,71.16,70.85,70.87,7900.0,51.2864,51.2864,51.063,51.0774,7900.0
2007-12-19 13:00:00,70.83,70.91,70.39,70.42,9700.0,51.0486,51.1063,50.7315,50.7531,9700.0
2007-12-19 13:30:00,70.49,70.66,70.09,70.62,16100.0,50.8036,50.9261,50.5153,50.8973,16100.0
2007-12-19 14:00:00,70.49,71.25,70.48,71.09,19000.0,50.8036,51.3513,50.7964,51.236,19000.0
2007-12-19 14:30:00,71.16,71.22,70.87,70.9,12000.0,51.2864,51.3297,51.0774,51.0991,12000.0
2007-12-19 15:00:00,70.84,71.27,70.77,70.81,19500.0,51.0558,51.3657,51.0054,51.0342,19500.0
2007-12-19 15:30:00,70.78,70.98,70.66,70.7,29900.0,51.0126,51.1567,50.9261,50.9549,29900.0
2007-12-20 09:30:00,70.63,71.05,69.91,69.91,31500.0,50.9045,51.2072,50.3855,50.3855,31500.0
2007-12-20 10:00:00,70.03,70.29,69.76,69.81,15500.0,50.472,50.6594,50.2774,50.3135,15500.0
2007-12-20 10:30:00,69.77,70.35,69.6,70.17,32600.0,50.2846,50.7027,50.1621,50.5729,32600.0
2007-12-20 11:00:00,70.13,70.3,69.9,70.3,27000.0,50.5441,50.6666,50.3783,50.6666,27000.0
2007-12-20 11:30:00,70.33,70.36,69.98,69.98,12300.0,50.6882,50.7099,50.436,50.436,12300.0
2007-12-20 12:00:00,70.0,70.17,69.82,70.08,32000.0,50.4504,50.5729,50.3207,50.5081,32000.0
2007-12-20 12:30:00,70.05,70.05,69.84,69.85,9900.0,50.4864,50.4864,50.3351,50.3423,9900.0
2007-12-20 13:00:00,69.89,70.07,69.67,69.92,10900.0,50.3711,50.5009,50.2126,50.3927,10900.0
2007-12-20 13:30:00,69.89,69.94,69.71,69.9,14600.0,50.3711,50.4072,50.2414,50.3783,14600.0
2007-12-20 14:00:00,69.92,70.4,69.76,70.2,40100.0,50.3927,50.7387,50.2774,50.5946,40100.0
2007-12-20 14:30:00,70.21,70.25,69.96,70.1,37100.0,50.6018,50.6306,50.4216,50.5225,37100.0
2007-12-20 15:00:00,70.07,70.69,69.96,70.26,29300.0,50.5009,50.9477,50.4216,50.6378,29300.0
2007-12-20 15:30:00,70.2,70.74,70.17,70.74,35000.0,50.5946,50.9837,50.5729,50.9837,35000.0
2007-12-21 09:30:00,72.15,72.88,71.87,72.73,157700.0,52.0,52.5261,51.7982,52.418,157700.0
2007-12-21 10:00:00,72.88,73.64,72.84,73.48,64900.0,52.5261,53.0738,52.4973,52.9585,64900.0
2007-12-21 10:30:00,73.5,73.62,73.47,73.6,36000.0,52.9729,53.0594,52.9513,53.045,36000.0
2007-12-21 11:00:00,73.52,74.0,73.52,73.88,29200.0,52.9873,53.3333,52.9873,53.2468,29200.0
2007-12-21 11:30:00,73.87,74.27,73.73,74.17,55500.0,53.2396,53.5279,53.1387,53.4558,55500.0
2007-12-21 12:00:00,74.15,74.84,74.12,74.8,30400.0,53.4414,53.9387,53.4198,53.9099,30400.0
2007-12-21 12:30:00,74.8,74.86,74.54,74.79,24000.0,53.9099,53.9531,53.7225,53.9027,24000.0
2007-12-21 13:00:00,74.79,75.52,74.75,75.35,101900.0,53.9027,54.4288,53.8738,54.3063,101900.0
2007-12-21 13:30:00,75.32,75.48,75.12,75.29,45200.0,54.2846,54.4,54.1405,54.263,45200.0
2007-12-21 14:00:00,75.32,75.57,75.3,75.57,26700.0,54.2846,54.4648,54.2702,54.4648,26700.0
2007-12-21 14:30:00,75.58,75.66,75.2,75.56,52600.0,54.472,54.5297,54.1982,54.4576,52600.0
2007-12-21 15:00:00,75.56,75.91,75.45,75.9,49100.0,54.4576,54.7099,54.3783,54.7027,49100.0
2007-12-21 15:30:00,75.84,75.86,74.88,75.16,126700.0,54.6594,54.6738,53.9675,54.1693,126700.0
2007-12-24 09:30:00,76.06,77.55,75.58,77.49,66800.0,54.818,55.8918,54.472,55.8486,66800.0
2007-12-24 10:00:00,77.54,77.95,77.19,77.29,53600.0,55.8846,56.1801,55.6324,55.7045,53600.0
2007-12-24 10:30:00,77.44,77.81,77.14,77.75,37000.0,55.8126,56.0792,55.5963,56.036,37000.0
2007-12-24 11:00:00,77.74,77.83,77.43,77.65,25000.0,56.0288,56.0936,55.8054,55.9639,25000.0
2007-12-24 11:30:00,77.63,77.69,77.48,77.52,28800.0,55.9495,55.9927,55.8414,55.8702,28800.0
2007-12-24 12:00:00,77.54,77.71,77.5,77.71,24800.0,55.8846,56.0072,55.8558,56.0072,24800.0
2007-12-24 12:30:00,77.71,78.49,77.66,78.1,43200.0,56.0072,56.5693,55.9711,56.2882,43200.0
2007-12-24 13:00:00,78.13,78.25,78.12,78.25,2100.0,56.3099,56.3963,56.3027,56.3963,2100.0
2007-12-24 13:30:00,78.25,78.25,78.25,78.25,0.0,56.3963,56.3963,56.3963,56.3963,0.0
2007-12-24 14:00:00,78.25,78.25,78.25,78.25,0.0,56.3963,56.3963,56.3963,56.3963,0.0
2007-12-24 14:30:00,78.25,78.25,78.25,78.25,0.0,56.3963,56.3963,56.3963,56.3963,0.0
2007-12-24 15:00:00,78.25,78.25,78.25,78.25,0.0,56.3963,56.3963,56.3963,56.3963,0.0
2007-12-24 15:30:00,78.25,78.25,78.25,78.25,0.0,56.3963,56.3963,56.3963,56.3963,0.0
2007-12-26 09:30:00,77.65,77.73,76.91,77.21,38700.0,55.9639,56.0216,55.4306,55.6468,38700.0
2007-12-26 10:00:00,77.12,77.5,77.0,77.47,18700.0,55.5819,55.8558,55.4954,55.8342,18700.0
2007-12-26 10:30:00,77.43,77.5,77.0,77.18,15100.0,55.8054,55.8558,55.4954,55.6252,15100.0
2007-12-26 11:00:00,77.17,77.5,77.09,77.25,12400.0,55.618,55.8558,55.5603,55.6756,12400.0
2007-12-26 11:30:00,77.22,77.22,77.07,77.08,10800.0,55.654,55.654,55.5459,55.5531,10800.0
2007-12-26 12:00:00,77.01,77.11,76.99,77.0,9900.0,55.5027,55.5747,55.4882,55.4954,9900.0
2007-12-26 12:30:00,77.01,77.36,76.98,77.28,7900.0,55.5027,55.7549,55.481,55.6972,7900.0
2007-12-26 13:00:00,77.27,77.31,76.98,77.15,10600.0,55.69,55.7189,55.481,55.6036,10600.0
2007-12-26 13:30:00,77.1,77.45,77.05,77.3,8500.0,55.5675,55.8198,55.5315,55.7117,8500.0
2007-12-26 14:00:00,77.29,77.31,77.02,77.25,18700.0,55.7045,55.7189,55.5099,55.6756,18700.0
2007-12-26 14:30:00,77.26,77.47,77.13,77.19,23500.0,55.6828,55.8342,55.5891,55.6324,23500.0
2007-12-26 15:00:00,77.22,77.43,77.08,77.25,16200.0,55.654,55.8054,55.5531,55.6756,16200.0
2007-12-26 15:30:00,77.33,77.5,77.08,77.21,48600.0,55.7333,55.8558,55.5531,55.6468,48600.0
2007-12-27 09:30:00,76.8,77.4,76.12,76.44,46700.0,55.3513,55.7837,54.8612,55.0918,46700.0
2007-12-27 10:00:00,76.41,77.28,76.41,77.23,22800.0,55.0702,55.6972,55.0702,55.6612,22800.0
2007-12-27 10:30:00,77.18,77.19,76.39,76.39,26000.0,55.6252,55.6324,55.0558,55.0558,26000.0
2007-12-27 11:00:00,76.52,76.69,76.31,76.4,18000.0,55.1495,55.272,54.9982,55.063,18000.0
2007-12-27 11:30:00,76.42,76.66,76.35,76.66,14600.0,55.0774,55.2504,55.027,55.2504,14600.0
2007-12-27 12:00:00,76.71,76.78,76.31,76.31,10700.0,55.2864,55.3369,54.9982,54.9982,10700.0
2007-12-27 12:30:00,76.34,76.53,76.16,76.53,13800.0,55.0198,55.1567,54.89,55.1567,13800.0
2007-12-27 13:00:00,76.51,76.57,76.12,76.35,22000.0,55.1423,55.1855,54.8612,55.027,22000.0
2007-12-27 13:30:00,76.3,76.41,76.18,76.19,8200.0,54.9909,55.0702,54.9045,54.9117,8200.0
2007-12-27 14:00:00,76.19,76.47,76.16,76.32,20000.0,54.9117,55.1135,54.89,55.0054,20000.0
2007-12-27 14:30:00,76.25,76.44,75.91,75.97,19500.0,54.9549,55.0918,54.7099,54.7531,19500.0
2007-12-27 15:00:00,76.04,76.25,75.99,75.99,14700.0,54.8036,54.9549,54.7675,54.7675,14700.0
2007-12-27 15:30:00,75.75,75.95,75.5,75.65,23700.0,54.5945,54.7387,54.4144,54.5225,23700.0
2007-12-28 09:30:00,76.02,76.08,75.3,75.57,20300.0,54.7891,54.8324,54.2702,54.4648,20300.0
2007-12-28 10:00:00,75.58,75.61,74.59,75.06,28100.0,54.472,54.4936,53.7585,54.0973,28100.0
2007-12-28 10:30:00,75.07,75.2,75.01,75.13,5800.0,54.1045,54.1982,54.0612,54.1477,5800.0
2007-12-28 11:00:00,75.14,75.35,75.11,75.2,8400.0,54.1549,54.3063,54.1333,54.1982,8400.0
2007-12-28 11:30:00,75.2,75.4,75.09,75.3,18100.0,54.1982,54.3423,54.1189,54.2702,18100.0
2007-12-28 12:00:00,75.26,75.34,75.0,75.06,19100.0,54.2414,54.2991,54.054,54.0973,19100.0
2007-12-28 12:30:00,75.14,75.24,75.01,75.11,10500.0,54.1549,54.227,54.0612,54.1333,10500.0
2007-12-28 13:00:00,75.15,75.44,74.99,75.32,13600.0,54.1621,54.3711,54.0468,54.2846,13600.0
2007-12-28 13:30:00,75.26,75.4,75.08,75.33,9700.0,54.2414,54.3423,54.1117,54.2918,9700.0
2007-12-28 14:00:00,75.36,75.36,74.91,75.05,29400.0,54.3135,54.3135,53.9891,54.09,29400.0
2007-12-28 14:30:00,75.05,75.28,74.92,75.07,36200.0,54.09,54.2558,53.9963,54.1045,36200.0
2007-12-28 15:00:00,75.02,75.47,74.95,75.42,16300.0,54.0684,54.3927,54.018,54.3567,16300.0
2007-12-28 15:30:00,75.43,75.51,75.11,75.27,21500.0,54.3639,54.4216,54.1333,54.2486,21500.0
2007-12-31 09:30:00,75.21,75.5,74.79,74.93,27700.0,54.2054,54.4144,53.9027,54.0036,27700.0
2007-12-31 10:00:00,74.94,75.26,74.85,75.1,15200.0,54.0108,54.2414,53.9459,54.1261,15200.0
2007-12-31 10:30:00,75.1,75.16,74.78,74.94,18600.0,54.1261,54.1693,53.8954,54.0108,18600.0
2007-12-31 11:00:00,74.93,75.11,74.82,74.9,16100.0,54.0036,54.1333,53.9243,53.9819,16100.0
2007-12-31 11:30:00,74.9,75.11,74.85,75.02,12100.0,53.9819,54.1333,53.9459,54.0684,12100.0
2007-12-31 12:00:00,75.03,75.08,74.87,74.99,10000.0,54.0756,54.1117,53.9603,54.0468,10000.0
2007-12-31 12:30:00,74.93,75.1,74.86,74.94,13300.0,54.0036,54.1261,53.9531,54.0108,13300.0
2007-12-31 13:00:00,74.91,75.17,74.91,75.0,8300.0,53.9891,54.1765,53.9891,54.054,8300.0
2007-12-31 13:30:00,75.02,75.12,74.99,75.0,8200.0,54.0684,54.1405,54.0468,54.054,8200.0
2007-12-31 14:00:00,75.0,75.15,74.91,74.96,23000.0,54.054,54.1621,53.9891,54.0252,23000.0
2007-12-31 14:30:00,74.9,75.24,74.85,75.04,12200.0,53.9819,54.227,53.9459,54.0828,12200.0
2007-12-31 15:00:00,75.02,75.18,74.99,75.08,20100.0,54.0684,54.1837,54.0468,54.1117,20100.0
2007-12-31 15:30:00,75.0,75.37,74.95,75.0,75700.0,54.054,54.3207,54.018,54.054,75700.0
2008-01-02 09:30:00,77.69,77.69,74.65,75.21,42600.0,55.9927,55.9927,53.8018,54.2054,42600.0
2008-01-02 10:00:00,75.09,75.38,74.75,74.86,40300.0,54.1189,54.3279,53.8738,53.9531,40300.0
2008-01-02 10:30:00,74.93,74.96,74.65,74.65,34800.0,54.0036,54.0252,53.8018,53.8018,34800.0
2008-01-02 11:00:00,74.73,74.94,74.16,74.37,23800.0,53.8594,54.0108,53.4486,53.6,23800.0
2008-01-02 11:30:00,74.32,74.39,74.0,74.22,17600.0,53.5639,53.6144,53.3333,53.4918,17600.0
2008-01-02 12:00:00,74.22,74.22,73.61,73.93,27700.0,53.4918,53.4918,53.0522,53.2828,27700.0
2008-01-02 12:30:00,73.93,74.49,73.89,74.0,24600.0,53.2828,53.6864,53.254,53.3333,24600.0
2008-01-02 13:00:00,73.98,74.0,73.4,73.44,26300.0,53.3189,53.3333,52.9009,52.9297,26300.0
2008-01-02 13:30:00,73.4,73.58,73.39,73.4,27900.0,52.9009,53.0306,52.8936,52.9009,27900.0
2008-01-02 14:00:00,73.4,74.04,73.27,73.97,38800.0,52.9009,53.3621,52.8072,53.3117,38800.0
2008-01-02 14:30:00,73.95,74.32,73.7,74.02,37200.0,53.2973,53.5639,53.1171,53.3477,37200.0
2008-01-02 15:00:00,74.01,74.16,73.54,74.07,56500.0,53.3405,53.4486,53.0018,53.3837,56500.0
2008-01-02 15:30:00,74.04,74.75,74.04,74.73,57900.0,53.3621,53.8738,53.3621,53.8594,57900.0
2008-01-03 09:30:00,74.46,75.04,74.1,74.79,30200.0,53.6648,54.0828,53.4054,53.9027,30200.0
2008-01-03 10:00:00,74.72,75.26,74.72,74.81,48000.0,53.8522,54.2414,53.8522,53.9171,48000.0
2008-01-03 10:30:00,74.86,74.93,74.59,74.86,21800.0,53.9531,54.0036,53.7585,53.9531,21800.0
2008-01-03 11:00:00,74.82,74.97,74.55,74.55,30200.0,53.9243,54.0324,53.7297,53.7297,30200.0
2008-01-03 11:30:00,74.55,74.81,74.45,74.79,16100.0,53.7297,53.9171,53.6576,53.9027,16100.0
2008-01-03 12:00:00,74.78,75.07,74.76,74.93,15900.0,53.8954,54.1045,53.881,54.0036,15900.0
2008-01-03 12:30:00,74.98,74.98,74.59,74.72,16800.0,54.0396,54.0396,53.7585,53.8522,16800.0
2008-01-03 13:00:00,74.72,74.79,74.59,74.7,13700.0,53.8522,53.9027,53.7585,53.8378,13700.0
2008-01-03 13:30:00,74.72,74.72,74.39,74.41,18100.0,53.8522,53.8522,53.6144,53.6288,18100.0
2008-01-03 14:00:00,74.49,74.58,74.19,74.45,28800.0,53.6864,53.7513,53.4702,53.6576,28800.0
2008-01-03 14:30:00,74.42,74.5,74.25,74.46,21200.0,53.636,53.6936,53.5135,53.6648,21200.0
2008-01-03 15:00:00,74.48,74.56,73.83,73.86,40700.0,53.6792,53.7369,53.2108,53.2324,40700.0
2008-01-03 15:30:00,73.86,74.18,73.8,74.18,37200.0,53.2324,53.463,53.1891,53.463,37200.0
2008-01-04 09:30:00,73.45,73.56,73.08,73.08,57900.0,52.9369,53.0162,52.6702,52.6702,57900.0
2008-01-04 10:00:00,73.13,73.45,72.75,72.79,52700.0,52.7063,52.9369,52.4324,52.4612,52700.0
2008-01-04 10:30:00,72.86,73.11,72.64,72.81,41100.0,52.5117,52.6918,52.3531,52.4756,41100.0
2008-01-04 11:00:00,72.81,73.19,72.75,73.14,38600.0,52.4756,52.7495,52.4324,52.7135,38600.0
2008-01-04 11:30:00,73.18,73.28,72.99,73.28,31700.0,52.7423,52.8144,52.6054,52.8144,31700.0
2008-01-04 12:00:00,73.3,73.87,73.16,73.19,27900.0,52.8288,53.2396,52.7279,52.7495,27900.0
2008-01-04 12:30:00,73.22,73.5,72.96,73.22,29500.0,52.7711,52.9729,52.5837,52.7711,29500.0
2008-01-04 13:00:00,73.22,73.27,72.85,72.96,22800.0,52.7711,52.8072,52.5045,52.5837,22800.0
2008-01-04 13:30:00,72.96,72.99,72.62,72.72,26800.0,52.5837,52.6054,52.3387,52.4108,26800.0
2008-01-04 14:00:00,72.69,72.72,72.3,72.36,48400.0,52.3891,52.4108,52.1081,52.1513,48400.0
2008-01-04 14:30:00,72.37,72.77,72.19,72.77,33800.0,52.1585,52.4468,52.0288,52.4468,33800.0
2008-01-04 15:00:00,72.78,72.86,72.38,72.7,82800.0,52.454,52.5117,52.1657,52.3964,82800.0
2008-01-04 15:30:00,72.73,72.86,71.91,71.99,112100.0,52.418,52.5117,51.827,51.8846,112100.0
2008-01-07 09:30:00,70.4,72.82,70.4,72.0,42900.0,50.7387,52.4828,50.7387,51.8918,42900.0
2008-01-07 10:00:00,71.95,71.96,69.22,69.28,42400.0,51.8558,51.863,49.8882,49.9315,42400.0
2008-01-07 10:30:00,69.28,69.29,68.0,68.55,119800.0,49.9315,49.9387,49.009,49.4054,119800.0
2008-01-07 11:00:00,68.62,69.53,68.62,68.94,55300.0,49.4558,50.1117,49.4558,49.6864,55300.0
2008-01-07 11:30:00,68.92,70.04,68.92,69.75,26100.0,49.672,50.4792,49.672,50.2702,26100.0
2008-01-07 12:00:00,69.7,69.79,69.17,69.43,29500.0,50.2342,50.2991,49.8522,50.0396,29500.0
2008-01-07 12:30:00,69.38,70.67,69.38,70.48,32300.0,50.0036,50.9333,50.0036,50.7964,32300.0
2008-01-07 13:00:00,70.36,70.44,69.62,70.01,39400.0,50.7099,50.7675,50.1765,50.4576,39400.0
2008-01-07 13:30:00,69.92,69.92,69.48,69.62,30100.0,50.3927,50.3927,50.0756,50.1765,30100.0
2008-01-07 14:00:00,69.64,69.72,68.82,68.93,29700.0,50.1909,50.2486,49.6,49.6792,29700.0
2008-01-07 14:30:00,68.94,69.63,68.94,69.42,62100.0,49.6864,50.1837,49.6864,50.0324,62100.0
2008-01-07 15:00:00,69.42,69.67,69.15,69.34,60600.0,50.0324,50.2126,49.8378,49.9747,60600.0
2008-01-07 15:30:00,69.38,69.9,69.05,69.49,69800.0,50.0036,50.3783,49.7657,50.0828,69800.0
2008-01-08 09:30:00,69.8,71.1,69.47,69.69,70000.0,50.3063,51.2432,50.0684,50.227,70000.0
2008-01-08 10:00:00,69.69,70.58,69.58,69.81,60000.0,50.227,50.8684,50.1477,50.3135,60000.0
2008-01-08 10:30:00,69.73,69.86,69.17,69.72,40200.0,50.2558,50.3495,49.8522,50.2486,40200.0
2008-01-08 11:00:00,69.61,69.92,68.9,69.01,49200.0,50.1693,50.3927,49.6576,49.7369,49200.0
2008-01-08 11:30:00,68.98,69.17,68.12,68.36,58400.0,49.7153,49.8522,49.0955,49.2684,58400.0
2008-01-08 12:00:00,68.32,68.35,67.84,68.15,72800.0,49.2396,49.2612,48.8937,49.1171,72800.0
2008-01-08 12:30:00,68.15,68.64,67.93,68.04,41400.0,49.1171,49.4702,48.9585,49.0378,41400.0
2008-01-08 13:00:00,67.94,68.63,67.89,68.57,59100.0,48.9657,49.463,48.9297,49.4198,59100.0
2008-01-08 13:30:00,68.54,68.85,68.17,68.83,29100.0,49.3982,49.6216,49.1315,49.6072,29100.0
2008-01-08 14:00:00,68.89,69.08,68.7,68.87,47500.0,49.6504,49.7873,49.5135,49.636,47500.0
2008-01-08 14:30:00,68.87,68.88,68.12,68.13,54300.0,49.636,49.6432,49.0955,49.1027,54300.0
2008-01-08 15:00:00,68.11,68.22,67.47,67.7,98000.0,49.0882,49.1675,48.627,48.7928,98000.0
2008-01-08 15:30:00,67.78,68.2,66.83,66.91,54800.0,48.8504,49.1531,48.1657,48.2234,54800.0
2008-01-09 09:30:00,66.33,66.5,65.59,65.95,67500.0,47.8054,47.9279,47.272,47.5315,67500.0
2008-01-09 10:00:00,65.94,66.47,65.77,65.91,65500.0,47.5243,47.9063,47.4018,47.5027,65500.0
2008-01-09 10:30:00,65.86,66.02,65.37,65.81,32400.0,47.4666,47.5819,47.1135,47.4306,32400.0
2008-01-09 11:00:00,65.79,66.0,64.82,65.07,57800.0,47.4162,47.5675,46.7171,46.8973,57800.0
2008-01-09 11:30:00,65.06,65.18,63.98,64.45,42800.0,46.89,46.9765,46.1117,46.4504,42800.0
2008-01-09 12:00:00,64.49,65.4,64.47,65.32,57700.0,46.4792,47.1351,46.4648,47.0774,57700.0
2008-01-09 12:30:00,65.36,65.6,65.04,65.52,40200.0,47.1063,47.2792,46.8756,47.2216,40200.0
2008-01-09 13:00:00,65.55,65.68,64.88,65.06,29700.0,47.2432,47.3369,46.7603,46.89,29700.0
2008-01-09 13:30:00,65.05,65.08,64.47,64.61,34600.0,46.8828,46.9045,46.4648,46.5657,34600.0
2008-01-09 14:00:00,64.61,64.64,64.15,64.64,49100.0,46.5657,46.5873,46.2342,46.5873,49100.0
2008-01-09 14:30:00,64.6,65.02,64.45,64.96,95900.0,46.5585,46.8612,46.4504,46.818,95900.0
2008-01-09 15:00:00,64.93,65.37,64.92,65.06,132300.0,46.7964,47.1135,46.7891,46.89,132300.0
2008-01-09 15:30:00,65.07,65.47,64.88,65.28,149900.0,46.8973,47.1855,46.7603,47.0486,149900.0
2008-01-10 09:30:00,64.89,65.11,64.0,64.94,69300.0,46.7675,46.9261,46.1261,46.8036,69300.0
2008-01-10 10:00:00,64.9,66.28,64.88,66.02,72100.0,46.7747,47.7693,46.7603,47.5819,72100.0
2008-01-10 10:30:00,66.01,66.29,65.64,65.74,79300.0,47.5747,47.7765,47.3081,47.3801,79300.0
2008-01-10 11:00:00,65.72,65.96,65.3,65.84,52100.0,47.3657,47.5387,47.063,47.4522,52100.0
2008-01-10 11:30:00,65.89,66.13,65.61,65.69,52100.0,47.4882,47.6612,47.2864,47.3441,52100.0
2008-01-10 12:00:00,65.69,66.59,65.52,65.97,88600.0,47.3441,47.9928,47.2216,47.5459,88600.0
2008-01-10 12:30:00,65.97,66.05,65.13,65.75,87600.0,47.5459,47.6036,46.9405,47.3873,87600.0
2008-01-10 13:00:00,65.75,66.09,65.57,65.84,90400.0,47.3873,47.6324,47.2576,47.4522,90400.0
2008-01-10 13:30:00,65.9,66.02,65.18,65.84,63100.0,47.4955,47.5819,46.9765,47.4522,63100.0
2008-01-10 14:00:00,65.78,66.14,65.43,65.8,61300.0,47.409,47.6684,47.1567,47.4234,61300.0
2008-01-10 14:30:00,65.82,66.37,65.61,66.15,95800.0,47.4378,47.8342,47.2864,47.6756,95800.0
2008-01-10 15:00:00,66.04,66.46,65.62,65.98,147200.0,47.5964,47.8991,47.2937,47.5531,147200.0
2008-01-10 15:30:00,65.98,66.24,65.53,65.58,157400.0,47.5531,47.7405,47.2288,47.2648,157400.0
2008-01-11 09:30:00,65.33,65.49,64.31,64.64,43100.0,47.0846,47.2,46.3495,46.5873,43100.0
2008-01-11 10:00:00,64.64,64.78,64.21,64.55,40600.0,46.5873,46.6882,46.2774,46.5225,40600.0
2008-01-11 10:30:00,64.61,65.1,64.43,64.51,46100.0,46.5657,46.9189,46.436,46.4937,46100.0
2008-01-11 11:00:00,64.49,64.96,64.38,64.65,26700.0,46.4792,46.818,46.4,46.5946,26700.0
2008-01-11 11:30:00,64.73,65.14,64.58,64.92,27100.0,46.6522,46.9477,46.5441,46.7891,27100.0
2008-01-11 12:00:00,64.95,65.19,64.56,64.88,30300.0,46.8108,46.9837,46.5297,46.7603,30300.0
2008-01-11 12:30:00,64.88,65.0,64.68,64.98,25000.0,46.7603,46.8468,46.6162,46.8324,25000.0
2008-01-11 13:00:00,65.03,65.03,64.59,64.93,28800.0,46.8684,46.8684,46.5513,46.7964,28800.0
2008-01-11 13:30:00,64.89,65.0,64.5,64.59,25100.0,46.7675,46.8468,46.4864,46.5513,25100.0
2008-01-11 14:00:00,64.58,64.93,64.36,64.75,40000.0,46.5441,46.7964,46.3855,46.6666,40000.0
2008-01-11 14:30:00,64.75,64.75,64.36,64.57,41200.0,46.6666,46.6666,46.3855,46.5369,41200.0
2008-01-11 15:00:00,64.52,64.53,63.74,64.27,66900.0,46.5009,46.5081,45.9387,46.3207,66900.0
2008-01-11 15:30:00,64.26,64.75,64.14,64.5,63700.0,46.3135,46.6666,46.227,46.4864,63700.0
2008-01-14 09:30:00,65.0,66.06,64.92,65.97,31800.0,46.8468,47.6108,46.7891,47.5459,31800.0
2008-01-14 10:00:00,65.93,66.29,65.71,65.8,43400.0,47.5171,47.7765,47.3585,47.4234,43400.0
2008-01-14 10:30:00,65.78,65.85,65.52,65.73,31900.0,47.409,47.4594,47.2216,47.3729,31900.0
2008-01-14 11:00:00,65.72,65.88,65.68,65.8,46800.0,47.3657,47.481,47.3369,47.4234,46800.0
2008-01-14 11:30:00,65.8,66.16,65.56,66.04,20600.0,47.4234,47.6828,47.2504,47.5964,20600.0
2008-01-14 12:00:00,66.09,66.34,66.04,66.16,19000.0,47.6324,47.8126,47.5964,47.6828,19000.0
2008-01-14 12:30:00,66.22,66.41,65.92,66.25,24600.0,47.7261,47.863,47.5099,47.7477,24600.0
2008-01-14 13:00:00,66.26,66.55,66.26,66.41,20300.0,47.7549,47.9639,47.7549,47.863,20300.0
2008-01-14 13:30:00,66.45,66.65,66.4,66.62,25300.0,47.8919,48.036,47.8558,48.0144,25300.0
2008-01-14 14:00:00,66.57,66.64,66.2,66.4,32100.0,47.9783,48.0288,47.7117,47.8558,32100.0
2008-01-14 14:30:00,66.45,67.13,66.45,66.91,44300.0,47.8919,48.3819,47.8919,48.2234,44300.0
2008-01-14 15:00:00,66.89,67.11,66.49,66.78,63800.0,48.209,48.3675,47.9207,48.1297,63800.0
2008-01-14 15:30:00,66.71,67.24,66.61,67.06,56900.0,48.0792,48.4612,48.0072,48.3315,56900.0
2008-01-15 09:30:00,66.54,66.64,66.33,66.39,39100.0,47.9567,48.0288,47.8054,47.8486,39100.0
2008-01-15 10:00:00,66.43,66.45,64.75,64.94,65200.0,47.8774,47.8919,46.6666,46.8036,65200.0
2008-01-15 10:30:00,64.88,65.45,64.56,64.89,60300.0,46.7603,47.1711,46.5297,46.7675,60300.0
2008-01-15 11:00:00,64.82,64.98,63.54,63.78,67900.0,46.7171,46.8324,45.7946,45.9675,67900.0
2008-01-15 11:30:00,63.81,64.07,63.66,63.83,41700.0,45.9891,46.1765,45.881,46.0036,41700.0
2008-01-15 12:00:00,63.81,64.21,63.64,64.14,37000.0,45.9891,46.2774,45.8666,46.227,37000.0
2008-01-15 12:30:00,64.12,64.19,63.63,63.73,38300.0,46.2126,46.263,45.8594,45.9315,38300.0
2008-01-15 13:00:00,63.73,64.72,63.73,64.22,41800.0,45.9315,46.645,45.9315,46.2846,41800.0
2008-01-15 13:30:00,64.23,64.49,64.03,64.49,50200.0,46.2919,46.4792,46.1477,46.4792,50200.0
2008-01-15 14:00:00,64.47,64.64,64.27,64.5,68200.0,46.4648,46.5873,46.3207,46.4864,68200.0
2008-01-15 14:30:00,64.48,64.54,63.99,64.15,126000.0,46.472,46.5153,46.1189,46.2342,126000.0
2008-01-15 15:00:00,64.1,64.35,63.98,64.24,104900.0,46.1982,46.3783,46.1117,46.2991,104900.0
2008-01-15 15:30:00,64.2,64.73,64.1,64.26,110300.0,46.2702,46.6522,46.1982,46.3135,110300.0
2008-01-16 09:30:00,63.87,64.99,63.5,64.3,58500.0,46.0324,46.8396,45.7657,46.3423,58500.0
2008-01-16 10:00:00,64.34,64.49,62.8,63.03,52300.0,46.3711,46.4792,45.2612,45.427,52300.0
2008-01-16 10:30:00,63.03,63.1,61.47,62.09,51000.0,45.427,45.4774,44.3027,44.7495,51000.0
2008-01-16 11:00:00,62.02,62.63,61.84,62.56,57400.0,44.6991,45.1387,44.5693,45.0882,57400.0
2008-01-16 11:30:00,62.6,63.6,62.32,63.59,52700.0,45.1171,45.8378,44.9153,45.8306,52700.0
2008-01-16 12:00:00,63.55,63.57,62.92,63.3,39800.0,45.8018,45.8162,45.3477,45.6216,39800.0
2008-01-16 12:30:00,63.31,64.0,63.3,63.38,43000.0,45.6288,46.1261,45.6216,45.6792,43000.0
2008-01-16 13:00:00,63.37,63.52,62.7,62.7,23300.0,45.672,45.7801,45.1892,45.1892,23300.0
2008-01-16 13:30:00,62.67,63.3,62.65,63.3,29400.0,45.1675,45.6216,45.1531,45.6216,29400.0
2008-01-16 14:00:00,63.34,63.94,62.86,63.92,49300.0,45.6504,46.0828,45.3045,46.0684,49300.0
2008-01-16 14:30:00,63.99,64.6,63.59,63.62,70200.0,46.1189,46.5585,45.8306,45.8522,70200.0
2008-01-16 15:00:00,63.65,64.09,63.44,63.66,57700.0,45.8738,46.191,45.7225,45.881,57700.0
2008-01-16 15:30:00,63.74,63.97,62.71,62.71,113200.0,45.9387,46.1045,45.1964,45.1964,113200.0
2008-01-17 09:30:00,62.93,63.85,62.67,63.82,28700.0,45.3549,46.018,45.1675,45.9964,28700.0
2008-01-17 10:00:00,63.62,63.63,61.46,61.59,56400.0,45.8522,45.8594,44.2955,44.3892,56400.0
2008-01-17 10:30:00,61.53,61.53,60.85,61.36,71900.0,44.3459,44.3459,43.8558,44.2234,71900.0
2008-01-17 11:00:00,61.34,61.72,60.98,61.03,43800.0,44.209,44.4828,43.9495,43.9855,43800.0
2008-01-17 11:30:00,61.06,61.39,59.84,60.03,37400.0,44.0072,44.245,43.1279,43.2648,37400.0
2008-01-17 12:00:00,59.99,60.18,59.29,60.07,37300.0,43.236,43.3729,42.7315,43.2937,37300.0
2008-01-17 12:30:00,60.18,60.44,59.87,60.25,27800.0,43.3729,43.5603,43.1495,43.4234,27800.0
2008-01-17 13:00:00,60.22,60.5,59.72,60.5,25600.0,43.4018,43.6036,43.0414,43.6036,25600.0
2008-01-17 13:30:00,60.48,60.98,60.36,60.56,31200.0,43.5892,43.9495,43.5027,43.6468,31200.0
2008-01-17 14:00:00,60.6,60.84,59.77,59.88,46600.0,43.6756,43.8486,43.0774,43.1567,46600.0
2008-01-17 14:30:00,59.83,59.93,59.18,59.62,53200.0,43.1207,43.1928,42.6522,42.9693,53200.0
2008-01-17 15:00:00,59.62,59.79,59.06,59.06,73300.0,42.9693,43.0919,42.5657,42.5657,73300.0
2008-01-17 15:30:00,59.05,59.29,58.62,58.92,98900.0,42.5585,42.7315,42.2486,42.4648,98900.0
2008-01-18 09:30:00,59.25,60.74,59.0,59.67,50400.0,42.7027,43.7765,42.5225,43.0054,50400.0
2008-01-18 10:00:00,59.52,61.0,59.52,60.8,59500.0,42.8973,43.9639,42.8973,43.8198,59500.0
2008-01-18 10:30:00,60.8,60.86,60.16,60.43,39700.0,43.8198,43.863,43.3585,43.5531,39700.0
2008-01-18 11:00:00,60.48,60.59,59.58,60.01,37400.0,43.5892,43.6684,42.9405,43.2504,37400.0
2008-01-18 11:30:00,59.93,60.2,58.39,58.66,49900.0,43.1928,43.3873,42.0828,42.2774,49900.0
2008-01-18 12:00:00,58.65,60.4,58.65,60.29,44300.0,42.2702,43.5315,42.2702,43.4522,44300.0
2008-01-18 12:30:00,60.37,60.68,59.83,60.56,50200.0,43.5099,43.7333,43.1207,43.6468,50200.0
2008-01-18 13:00:00,60.51,61.09,60.03,60.49,71400.0,43.6108,44.0288,43.2648,43.5964,71400.0
2008-01-18 13:30:00,60.5,61.08,60.32,60.81,84800.0,43.6036,44.0216,43.4738,43.827,84800.0
2008-01-18 14:00:00,60.85,61.1,60.62,60.84,94000.0,43.8558,44.036,43.6901,43.8486,94000.0
2008-01-18 14:30:00,60.86,60.92,60.17,60.7,47300.0,43.863,43.9063,43.3657,43.7477,47300.0
2008-01-18 15:00:00,60.65,61.11,60.29,60.62,69100.0,43.7117,44.0432,43.4522,43.6901,69100.0
2008-01-18 15:30:00,60.62,61.03,60.3,60.76,87900.0,43.6901,43.9855,43.4594,43.791,87900.0
2008-01-22 09:30:00,58.48,59.25,57.0,58.55,47200.0,42.1477,42.7027,41.081,42.1982,47200.0
2008-01-22 10:00:00,58.71,60.0,58.39,59.83,46300.0,42.3135,43.2432,42.0828,43.1207,46300.0
2008-01-22 10:30:00,59.69,60.4,59.16,60.17,55300.0,43.0198,43.5315,42.6378,43.3657,55300.0
2008-01-22 11:00:00,60.13,60.4,59.75,59.85,223000.0,43.3369,43.5315,43.063,43.1351,223000.0
2008-01-22 11:30:00,59.77,59.86,58.79,58.87,92700.0,43.0774,43.1423,42.3711,42.4288,92700.0
2008-01-22 12:00:00,58.95,59.43,58.62,58.8,75300.0,42.4864,42.8324,42.2486,42.3783,75300.0
2008-01-22 12:30:00,58.86,59.2,58.48,59.14,88600.0,42.4216,42.6666,42.1477,42.6234,88600.0
2008-01-22 13:00:00,59.14,59.5,58.78,59.11,69000.0,42.6234,42.8828,42.3639,42.6018,69000.0
2008-01-22 13:30:00,59.0,59.1,58.61,59.04,64700.0,42.5225,42.5946,42.2414,42.5513,64700.0
2008-01-22 14:00:00,59.04,59.18,58.55,58.76,111500.0,42.5513,42.6522,42.1982,42.3495,111500.0
2008-01-22 14:30:00,58.76,58.97,58.43,58.83,108300.0,42.3495,42.5009,42.1117,42.4,108300.0
2008-01-22 15:00:00,58.81,59.03,58.54,59.0,109900.0,42.3855,42.5441,42.191,42.5225,109900.0
2008-01-22 15:30:00,59.0,59.29,58.44,58.67,209200.0,42.5225,42.7315,42.1189,42.2846,209200.0
2008-01-23 09:30:00,57.09,57.09,54.8,55.0,120200.0,41.1459,41.1459,39.4955,39.6396,120200.0
2008-01-23 10:00:00,55.0,55.44,54.09,54.09,247700.0,39.6396,39.9567,38.9838,38.9838,247700.0
2008-01-23 10:30:00,54.12,54.47,53.61,53.61,128100.0,39.0054,39.2576,38.6378,38.6378,128100.0
2008-01-23 11:00:00,53.57,53.76,52.14,52.24,168000.0,38.609,38.7459,37.5783,37.6504,168000.0
2008-01-23 11:30:00,52.11,52.31,51.24,51.98,108600.0,37.5567,37.7009,36.9297,37.463,108600.0
2008-01-23 12:00:00,51.89,52.21,51.15,51.62,126200.0,37.3982,37.6288,36.8648,37.2036,126200.0
2008-01-23 12:30:00,51.62,51.72,50.77,51.09,90800.0,37.2036,37.2756,36.591,36.8216,90800.0
2008-01-23 13:00:00,51.2,52.0,50.99,51.84,78000.0,36.9009,37.4774,36.7495,37.3621,78000.0
2008-01-23 13:30:00,51.9,52.57,51.17,52.34,90600.0,37.4054,37.8883,36.8792,37.7225,90600.0
2008-01-23 14:00:00,52.27,54.07,52.16,54.0,170900.0,37.672,38.9693,37.5928,38.9189,170900.0
2008-01-23 14:30:00,54.04,54.05,53.2,53.59,120000.0,38.9477,38.9549,38.3423,38.6234,120000.0
2008-01-23 15:00:00,53.68,55.11,53.6,55.01,139500.0,38.6883,39.7189,38.6306,39.6468,139500.0
2008-01-23 15:30:00,55.04,55.91,54.89,55.63,204600.0,39.6684,40.2955,39.5603,40.0937,204600.0
2008-01-24 09:30:00,55.63,58.5,55.63,58.25,93800.0,40.0937,42.1621,40.0937,41.9819,93800.0
2008-01-24 10:00:00,58.33,58.71,57.51,58.14,186300.0,42.0396,42.3135,41.4486,41.9027,186300.0
2008-01-24 10:30:00,58.08,58.38,57.65,58.14,80800.0,41.8594,42.0756,41.5495,41.9027,80800.0
2008-01-24 11:00:00,58.14,59.02,57.69,58.99,63100.0,41.9027,42.5369,41.5783,42.5153,63100.0
2008-01-24 11:30:00,59.0,59.02,58.47,58.64,42700.0,42.5225,42.5369,42.1405,42.263,42700.0
2008-01-24 12:00:00,58.6,58.9,58.47,58.65,29000.0,42.2342,42.4504,42.1405,42.2702,29000.0
2008-01-24 12:30:00,58.6,59.01,58.17,58.96,47600.0,42.2342,42.5297,41.9243,42.4937,47600.0
2008-01-24 13:00:00,58.94,59.03,58.26,58.67,43100.0,42.4792,42.5441,41.9892,42.2846,43100.0
2008-01-24 13:30:00,58.69,59.34,58.5,59.25,63600.0,42.2991,42.7675,42.1621,42.7027,63600.0
2008-01-24 14:00:00,59.24,60.11,59.12,60.05,94600.0,42.6955,43.3225,42.609,43.2792,94600.0
2008-01-24 14:30:00,60.05,60.08,59.2,59.39,124700.0,43.2792,43.3009,42.6666,42.8036,124700.0
2008-01-24 15:00:00,59.35,59.68,59.05,59.22,79600.0,42.7747,43.0126,42.5585,42.681,79600.0
2008-01-24 15:30:00,59.27,59.62,59.27,59.49,93500.0,42.7171,42.9693,42.7171,42.8756,93500.0
2008-01-25 09:30:00,59.84,62.64,59.54,60.45,79700.0,43.1279,45.1459,42.9117,43.5675,79700.0
2008-01-25 10:00:00,60.42,60.77,60.37,60.4,71600.0,43.5459,43.7982,43.5099,43.5315,71600.0
2008-01-25 10:30:00,60.3,60.52,60.1,60.23,57100.0,43.4594,43.618,43.3153,43.409,57100.0
2008-01-25 11:00:00,60.15,60.28,59.18,59.26,102200.0,43.3513,43.445,42.6522,42.7099,102200.0
2008-01-25 11:30:00,59.3,60.25,59.18,60.22,28700.0,42.7387,43.4234,42.6522,43.4018,28700.0
2008-01-25 12:00:00,60.23,60.35,59.83,60.16,13400.0,43.409,43.4955,43.1207,43.3585,13400.0
2008-01-25 12:30:00,60.07,60.17,59.73,59.95,48000.0,43.2937,43.3657,43.0486,43.2072,48000.0
2008-01-25 13:00:00,60.02,60.29,59.87,59.91,52200.0,43.2576,43.4522,43.1495,43.1783,52200.0
2008-01-25 13:30:00,59.88,59.88,59.28,59.67,62100.0,43.1567,43.1567,42.7243,43.0054,62100.0
2008-01-25 14:00:00,59.65,59.94,59.55,59.58,42900.0,42.991,43.2,42.9189,42.9405,42900.0
2008-01-25 14:30:00,59.65,59.84,59.02,59.42,35900.0,42.991,43.1279,42.5369,42.8252,35900.0
2008-01-25 15:00:00,59.31,60.06,59.2,59.81,43600.0,42.7459,43.2864,42.6666,43.1063,43600.0
2008-01-25 15:30:00,59.84,60.03,59.19,59.52,63000.0,43.1279,43.2648,42.6594,42.8973,63000.0
2008-01-28 09:30:00,59.15,59.27,58.18,58.61,27200.0,42.6306,42.7171,41.9315,42.2414,27200.0
2008-01-28 10:00:00,58.61,59.05,57.78,59.05,25400.0,42.2414,42.5585,41.6432,42.5585,25400.0
2008-01-28 10:30:00,58.96,59.59,58.36,59.3,32600.0,42.4937,42.9477,42.0612,42.7387,32600.0
2008-01-28 11:00:00,59.31,59.92,59.04,59.46,31900.0,42.7459,43.1855,42.5513,42.854,31900.0
2008-01-28 11:30:00,59.36,59.85,59.23,59.59,23900.0,42.7819,43.1351,42.6883,42.9477,23900.0
2008-01-28 12:00:00,59.55,59.66,59.23,59.49,21500.0,42.9189,42.9982,42.6883,42.8756,21500.0
2008-01-28 12:30:00,59.46,59.81,59.25,59.61,28600.0,42.854,43.1063,42.7027,42.9621,28600.0
2008-01-28 13:00:00,59.63,60.01,59.58,59.68,36700.0,42.9765,43.2504,42.9405,43.0126,36700.0
2008-01-28 13:30:00,59.69,59.8,59.55,59.65,28700.0,43.0198,43.0991,42.9189,42.991,28700.0
2008-01-28 14:00:00,59.66,59.75,59.57,59.57,45500.0,42.9982,43.063,42.9333,42.9333,45500.0
2008-01-28 14:30:00,59.57,59.8,59.35,59.54,53800.0,42.9333,43.0991,42.7747,42.9117,53800.0
2008-01-28 15:00:00,59.47,59.65,58.88,59.44,67200.0,42.8612,42.991,42.436,42.8396,67200.0
2008-01-28 15:30:00,59.42,59.98,59.33,59.85,92100.0,42.8252,43.2288,42.7603,43.1351,92100.0
2008-01-29 09:30:00,62.75,63.98,61.71,63.03,127700.0,45.2252,46.1117,44.4756,45.427,127700.0
2008-01-29 10:00:00,63.0,63.36,62.37,63.31,96600.0,45.4054,45.6648,44.9513,45.6288,96600.0
2008-01-29 10:30:00,63.34,63.9,63.14,63.82,61500.0,45.6504,46.054,45.5063,45.9964,61500.0
2008-01-29 11:00:00,63.8,64.85,63.79,64.3,64100.0,45.9819,46.7387,45.9747,46.3423,64100.0
2008-01-29 11:30:00,64.3,64.4,63.48,63.55,51800.0,46.3423,46.4144,45.7513,45.8018,51800.0
2008-01-29 12:00:00,63.56,63.65,62.99,63.11,48000.0,45.809,45.8738,45.3982,45.4846,48000.0
2008-01-29 12:30:00,63.18,63.6,62.83,63.4,41000.0,45.5351,45.8378,45.2828,45.6937,41000.0
2008-01-29 13:00:00,63.4,63.69,63.25,63.58,40900.0,45.6937,45.9027,45.5855,45.8234,40900.0
2008-01-29 13:30:00,63.56,63.78,63.5,63.58,29800.0,45.809,45.9675,45.7657,45.8234,29800.0
2008-01-29 14:00:00,63.55,63.94,63.47,63.89,56400.0,45.8018,46.0828,45.7441,46.0468,56400.0
2008-01-29 14:30:00,63.94,64.11,63.7,63.89,42100.0,46.0828,46.2054,45.9099,46.0468,42100.0
2008-01-29 15:00:00,63.91,65.42,63.89,65.19,124800.0,46.0612,47.1495,46.0468,46.9837,124800.0
2008-01-29 15:30:00,65.19,65.6,64.53,64.69,159900.0,46.9837,47.2792,46.5081,46.6234,159900.0
2008-01-30 09:30:00,63.61,64.0,63.16,63.64,103600.0,45.845,46.1261,45.5207,45.8666,103600.0
2008-01-30 10:00:00,63.65,63.89,62.64,62.71,87500.0,45.8738,46.0468,45.1459,45.1964,87500.0
2008-01-30 10:30:00,62.71,62.86,61.89,61.95,102900.0,45.1964,45.3045,44.6054,44.6486,102900.0
2008-01-30 11:00:00,62.0,62.19,61.11,61.11,52400.0,44.6846,44.8216,44.0432,44.0432,52400.0
2008-01-30 11:30:00,61.11,61.66,60.8,61.04,51100.0,44.0432,44.4396,43.8198,43.9928,51100.0
2008-01-30 12:00:00,60.99,61.5,60.99,61.14,30000.0,43.9567,44.3243,43.9567,44.0648,30000.0
2008-01-30 12:30:00,61.1,61.23,60.85,61.21,22600.0,44.036,44.1297,43.8558,44.1153,22600.0
2008-01-30 13:00:00,61.26,62.04,61.26,62.01,36700.0,44.1513,44.7135,44.1513,44.6919,36700.0
2008-01-30 13:30:00,61.93,62.0,61.75,61.95,30900.0,44.6342,44.6846,44.5045,44.6486,30900.0
2008-01-30 14:00:00,61.89,62.96,61.84,62.61,109500.0,44.6054,45.3765,44.5693,45.1243,109500.0
2008-01-30 14:30:00,62.61,63.12,61.9,62.89,101100.0,45.1243,45.4919,44.6126,45.3261,101100.0
2008-01-30 15:00:00,62.95,63.88,62.72,62.87,124200.0,45.3693,46.0396,45.2036,45.3117,124200.0
2008-01-30 15:30:00,62.9,63.09,61.44,61.56,104000.0,45.3333,45.4702,44.281,44.3675,104000.0
2008-01-31 09:30:00,60.93,61.25,59.4,61.16,70500.0,43.9135,44.1441,42.8108,44.0792,70500.0
2008-01-31 10:00:00,61.05,61.25,60.62,61.0,55100.0,44.0,44.1441,43.6901,43.9639,55100.0
2008-01-31 10:30:00,60.93,60.97,60.05,60.85,57700.0,43.9135,43.9423,43.2792,43.8558,57700.0
2008-01-31 11:00:00,60.89,61.15,60.06,61.04,66900.0,43.8846,44.072,43.2864,43.9928,66900.0
2008-01-31 11:30:00,60.95,61.42,60.38,60.81,52500.0,43.9279,44.2666,43.5171,43.827,52500.0
2008-01-31 12:00:00,60.85,60.9,60.3,60.57,35400.0,43.8558,43.8919,43.4594,43.654,35400.0
2008-01-31 12:30:00,60.56,60.83,60.36,60.54,30500.0,43.6468,43.8414,43.5027,43.6324,30500.0
2008-01-31 13:00:00,60.54,60.54,60.2,60.47,40100.0,43.6324,43.6324,43.3873,43.5819,40100.0
2008-01-31 13:30:00,60.44,60.82,60.41,60.58,51100.0,43.5603,43.8342,43.5387,43.6612,51100.0
2008-01-31 14:00:00,60.64,61.17,60.58,61.0,53400.0,43.7045,44.0864,43.6612,43.9639,53400.0
2008-01-31 14:30:00,60.98,61.53,60.94,61.53,57600.0,43.9495,44.3459,43.9207,44.3459,57600.0
2008-01-31 15:00:00,61.48,61.93,61.22,61.91,80500.0,44.3099,44.6342,44.1225,44.6198,80500.0
2008-01-31 15:30:00,61.93,62.64,61.46,61.7,112100.0,44.6342,45.1459,44.2955,44.4684,112100.0
2008-02-01 09:30:00,61.63,63.24,61.63,63.1,42000.0,44.5255,45.6887,44.5255,45.5875,42000.0
2008-02-01 10:00:00,63.0,63.51,62.5,62.69,79100.0,45.5153,45.8837,45.1541,45.2913,79100.0
2008-02-01 10:30:00,62.6,62.6,61.61,61.87,55300.0,45.2263,45.2263,44.5111,44.6989,55300.0
2008-02-01 11:00:00,61.83,62.35,61.7,62.05,26200.0,44.67,45.0457,44.5761,44.8289,26200.0
2008-02-01 11:30:00,62.12,62.4,61.89,62.2,19600.0,44.8795,45.0818,44.7134,44.9373,19600.0
2008-02-01 12:00:00,62.12,62.2,61.62,61.66,35700.0,44.8795,44.9373,44.5183,44.5472,35700.0
2008-02-01 12:30:00,61.67,61.67,61.3,61.47,28800.0,44.5544,44.5544,44.2871,44.4099,28800.0
2008-02-01 13:00:00,61.47,61.61,61.32,61.44,45600.0,44.4099,44.5111,44.3015,44.3882,45600.0
2008-02-01 13:30:00,61.42,61.62,60.83,60.83,67100.0,44.3738,44.5183,43.9475,43.9475,67100.0
2008-02-01 14:00:00,60.91,61.31,60.89,61.17,56500.0,44.0053,44.2943,43.9909,44.1932,56500.0
2008-02-01 14:30:00,61.17,61.44,61.08,61.33,66100.0,44.1932,44.3882,44.1282,44.3088,66100.0
2008-02-01 15:00:00,61.29,61.65,61.2,61.57,80000.0,44.2799,44.54,44.2149,44.4822,80000.0
2008-02-01 15:30:00,61.57,61.95,61.56,61.9,77700.0,44.4822,44.7567,44.4749,44.7206,77700.0
2008-02-04 09:30:00,62.6,63.06,62.25,62.64,39800.0,45.2263,45.5586,44.9734,45.2552,39800.0
2008-02-04 10:00:00,62.6,62.73,62.01,62.66,37400.0,45.2263,45.3202,44.8,45.2697,37400.0
2008-02-04 10:30:00,62.6,63.0,62.27,62.93,33700.0,45.2263,45.5153,44.9879,45.4647,33700.0
2008-02-04 11:00:00,62.94,63.0,62.66,62.96,22900.0,45.4719,45.5153,45.2697,45.4864,22900.0
2008-02-04 11:30:00,62.92,63.12,62.83,62.9,15100.0,45.4575,45.602,45.3925,45.443,15100.0
2008-02-04 12:00:00,62.89,63.07,62.66,63.0,17600.0,45.4358,45.5659,45.2697,45.5153,17600.0
2008-02-04 12:30:00,63.05,63.23,62.81,63.0,16900.0,45.5514,45.6815,45.378,45.5153,16900.0
2008-02-04 13:00:00,63.09,63.09,62.5,62.55,13500.0,45.5803,45.5803,45.1541,45.1902,13500.0
2008-02-04 13:30:00,62.5,63.02,62.5,62.91,16500.0,45.1541,45.5297,45.1541,45.4503,16500.0
2008-02-04 14:00:00,62.87,62.87,62.39,62.54,34500.0,45.4214,45.4214,45.0746,45.183,34500.0
2008-02-04 14:30:00,62.53,62.55,62.12,62.33,35500.0,45.1757,45.1902,44.8795,45.0312,35500.0
2008-02-04 15:00:00,62.27,62.35,62.16,62.24,33900.0,44.9879,45.0457,44.9084,44.9662,33900.0
2008-02-04 15:30:00,62.23,62.35,62.14,62.15,42800.0,44.959,45.0457,44.894,44.9012,42800.0
2008-02-05 09:30:00,62.15,62.15,60.9,61.4,35200.0,44.9012,44.9012,43.9981,44.3593,35200.0
2008-02-05 10:00:00,61.41,61.41,60.4,60.84,49800.0,44.3666,44.3666,43.6369,43.9548,49800.0
2008-02-05 10:30:00,60.84,60.95,60.4,60.71,30200.0,43.9548,44.0342,43.6369,43.8608,30200.0
2008-02-05 11:00:00,60.72,60.81,60.36,60.56,43200.0,43.8681,43.9331,43.608,43.7525,43200.0
2008-02-05 11:30:00,60.56,60.97,60.56,60.76,38300.0,43.7525,44.0487,43.7525,43.897,38300.0
2008-02-05 12:00:00,60.84,60.91,60.57,60.76,29400.0,43.9548,44.0053,43.7597,43.897,29400.0
2008-02-05 12:30:00,60.7,60.74,60.5,60.62,26700.0,43.8536,43.8825,43.7091,43.7958,26700.0
2008-02-05 13:00:00,60.53,60.67,60.31,60.38,28100.0,43.7308,43.8319,43.5719,43.6224,28100.0
2008-02-05 13:30:00,60.41,60.5,60.2,60.28,50100.0,43.6441,43.7091,43.4924,43.5502,50100.0
2008-02-05 14:00:00,60.22,60.36,60.0,60.23,26900.0,43.5068,43.608,43.3479,43.5141,26900.0
2008-02-05 14:30:00,60.19,60.76,60.19,60.35,37300.0,43.4852,43.897,43.4852,43.6008,37300.0
2008-02-05 15:00:00,60.33,60.42,60.04,60.29,42800.0,43.5863,43.6513,43.3768,43.5574,42800.0
2008-02-05 15:30:00,60.28,60.52,60.18,60.29,73600.0,43.5502,43.7236,43.4779,43.5574,73600.0
2008-02-06 09:30:00,61.0,61.0,60.03,60.65,50800.0,44.0704,44.0704,43.3696,43.8175,50800.0
2008-02-06 10:00:00,60.71,61.36,60.6,60.85,42100.0,43.8608,44.3304,43.7814,43.962,42100.0
2008-02-06 10:30:00,60.84,61.4,60.21,61.24,44300.0,43.9548,44.3593,43.4996,44.2438,44300.0
2008-02-06 11:00:00,61.18,61.47,61.06,61.38,32400.0,44.2004,44.4099,44.1137,44.3449,32400.0
2008-02-06 11:30:00,61.45,61.45,60.91,60.97,17200.0,44.3955,44.3955,44.0053,44.0487,17200.0
2008-02-06 12:00:00,60.97,61.13,60.68,60.69,13300.0,44.0487,44.1643,43.8392,43.8464,13300.0
2008-02-06 12:30:00,60.69,60.75,60.21,60.25,14900.0,43.8464,43.8897,43.4996,43.5285,14900.0
2008-02-06 13:00:00,60.27,60.53,60.2,60.46,15000.0,43.543,43.7308,43.4924,43.6802,15000.0
2008-02-06 13:30:00,60.45,60.45,59.6,59.71,42500.0,43.673,43.673,43.0589,43.1384,42500.0
2008-02-06 14:00:00,59.69,59.78,59.18,59.5,29200.0,43.1239,43.189,42.7555,42.9867,29200.0
2008-02-06 14:30:00,59.48,59.66,59.32,59.64,33700.0,42.9722,43.1023,42.8566,43.0878,33700.0
2008-02-06 15:00:00,59.64,59.72,59.2,59.45,41200.0,43.0878,43.1456,42.7699,42.9505,41200.0
2008-02-06 15:30:00,59.47,59.52,58.69,58.98,72800.0,42.965,43.0011,42.4015,42.611,72800.0
2008-02-07 09:30:00,58.41,59.3,57.76,57.95,34800.0,42.1992,42.8422,41.7296,41.8668,34800.0
2008-02-07 10:00:00,57.96,59.54,57.94,59.08,58900.0,41.8741,43.0156,41.8596,42.6832,58900.0
2008-02-07 10:30:00,59.08,59.39,58.75,59.33,29500.0,42.6832,42.9072,42.4448,42.8638,29500.0
2008-02-07 11:00:00,59.35,59.42,58.98,59.21,28200.0,42.8783,42.9289,42.611,42.7771,28200.0
2008-02-07 11:30:00,59.29,60.09,59.08,60.09,21700.0,42.8349,43.4129,42.6832,43.4129,21700.0
2008-02-07 12:00:00,60.06,60.49,59.88,60.44,26900.0,43.3912,43.7019,43.2612,43.6658,26900.0
2008-02-07 12:30:00,60.44,61.03,60.37,60.88,32500.0,43.6658,44.092,43.6152,43.9837,32500.0
2008-02-07 13:00:00,60.88,60.88,60.34,60.65,24200.0,43.9837,43.9837,43.5935,43.8175,24200.0
2008-02-07 13:30:00,60.74,61.12,60.65,61.01,36200.0,43.8825,44.1571,43.8175,44.0776,36200.0
2008-02-07 14:00:00,60.96,61.08,60.58,60.59,49200.0,44.0415,44.1282,43.7669,43.7741,49200.0
2008-02-07 14:30:00,60.5,60.66,60.09,60.33,32800.0,43.7091,43.8247,43.4129,43.5863,32800.0
2008-02-07 15:00:00,60.23,60.64,59.58,60.23,44300.0,43.5141,43.8103,43.0445,43.5141,44300.0
2008-02-07 15:30:00,60.25,60.67,60.08,60.47,48800.0,43.5285,43.8319,43.4057,43.6875,48800.0
2008-02-08 09:30:00,60.3,60.71,59.34,60.48,46200.0,43.5646,43.8608,42.8711,43.6947,46200.0
2008-02-08 10:00:00,60.46,61.35,60.26,60.99,38300.0,43.6802,44.3232,43.5357,44.0631,38300.0
2008-02-08 10:30:00,60.92,61.03,60.63,60.64,44300.0,44.0126,44.092,43.803,43.8103,44300.0
2008-02-08 11:00:00,60.68,60.89,60.49,60.53,20600.0,43.8392,43.9909,43.7019,43.7308,20600.0
2008-02-08 11:30:00,60.54,60.69,60.13,60.13,19000.0,43.738,43.8464,43.4418,43.4418,19000.0
2008-02-08 12:00:00,60.14,60.4,59.69,60.01,20700.0,43.449,43.6369,43.1239,43.3551,20700.0
2008-02-08 12:30:00,60.03,60.16,59.75,59.95,14500.0,43.3696,43.4635,43.1673,43.3118,14500.0
2008-02-08 13:00:00,59.91,60.03,59.73,59.93,23500.0,43.2829,43.3696,43.1528,43.2973,23500.0
2008-02-08 13:30:00,59.9,59.97,59.47,59.89,20700.0,43.2756,43.3262,42.965,43.2684,20700.0
2008-02-08 14:00:00,59.83,60.23,59.63,60.07,24300.0,43.2251,43.5141,43.0806,43.3985,24300.0
2008-02-08 14:30:00,60.03,60.2,59.84,59.86,20200.0,43.3696,43.4924,43.2323,43.2467,20200.0
2008-02-08 15:00:00,59.84,60.42,59.78,60.37,22300.0,43.2323,43.6513,43.189,43.6152,22300.0
2008-02-08 15:30:00,60.39,60.58,60.1,60.25,52300.0,43.6297,43.7669,43.4201,43.5285,52300.0
2008-02-11 09:30:00,60.51,61.25,59.98,59.98,29800.0,43.7164,44.251,43.3334,43.3334,29800.0
2008-02-11 10:00:00,59.98,60.42,59.7,60.13,19600.0,43.3334,43.6513,43.1312,43.4418,19600.0
2008-02-11 10:30:00,60.04,60.45,59.78,60.33,16200.0,43.3768,43.673,43.189,43.5863,16200.0
2008-02-11 11:00:00,60.37,60.5,60.27,60.45,21800.0,43.6152,43.7091,43.543,43.673,21800.0
2008-02-11 11:30:00,60.45,60.49,60.19,60.2,9500.0,43.673,43.7019,43.4852,43.4924,9500.0
2008-02-11 12:00:00,60.26,60.66,60.17,60.59,20300.0,43.5357,43.8247,43.4707,43.7741,20300.0
2008-02-11 12:30:00,60.52,60.78,60.5,60.7,14900.0,43.7236,43.9114,43.7091,43.8536,14900.0
2008-02-11 13:00:00,60.74,60.85,60.39,60.66,21100.0,43.8825,43.962,43.6297,43.8247,21100.0
2008-02-11 13:30:00,60.77,60.8,60.51,60.66,39100.0,43.9042,43.9259,43.7164,43.8247,39100.0
2008-02-11 14:00:00,60.62,60.85,60.55,60.6,28700.0,43.7958,43.962,43.7452,43.7814,28700.0
2008-02-11 14:30:00,60.59,60.67,60.43,60.44,20700.0,43.7741,43.8319,43.6586,43.6658,20700.0
2008-02-11 15:00:00,60.49,60.87,60.31,60.8,40800.0,43.7019,43.9764,43.5719,43.9259,40800.0
2008-02-11 15:30:00,60.81,60.91,60.46,60.78,34600.0,43.9331,44.0053,43.6802,43.9114,34600.0
2008-02-12 09:30:00,61.82,61.82,61.14,61.46,21900.0,44.6628,44.6628,44.1715,44.4027,21900.0
2008-02-12 10:00:00,61.5,62.15,61.36,61.91,54700.0,44.4316,44.9012,44.3304,44.7278,54700.0
2008-02-12 10:30:00,61.95,62.17,61.91,62.04,17600.0,44.7567,44.9156,44.7278,44.8217,17600.0
2008-02-12 11:00:00,62.1,62.45,62.01,62.24,19600.0,44.8651,45.1179,44.8,44.9662,19600.0
2008-02-12 11:30:00,62.24,62.31,61.89,61.98,14600.0,44.9662,45.0168,44.7134,44.7784,14600.0
2008-02-12 12:00:00,61.98,61.99,61.32,61.32,14100.0,44.7784,44.7856,44.3015,44.3015,14100.0
2008-02-12 12:30:00,61.32,61.41,61.05,61.31,16900.0,44.3015,44.3666,44.1065,44.2943,16900.0
2008-02-12 13:00:00,61.37,61.66,61.17,61.66,32000.0,44.3377,44.5472,44.1932,44.5472,32000.0
2008-02-12 13:30:00,61.66,61.7,61.33,61.6,14400.0,44.5472,44.5761,44.3088,44.5038,14400.0
2008-02-12 14:00:00,61.64,61.66,60.96,61.29,42100.0,44.5327,44.5472,44.0415,44.2799,42100.0
2008-02-12 14:30:00,61.25,61.49,61.12,61.46,65300.0,44.251,44.4244,44.1571,44.4027,65300.0
2008-02-12 15:00:00,61.47,61.49,60.59,60.87,62300.0,44.4099,44.4244,43.7741,43.9764,62300.0
2008-02-12 15:30:00,60.85,60.97,60.1,60.75,122700.0,43.962,44.0487,43.4201,43.8897,122700.0
2008-02-13 09:30:00,62.1,62.1,61.48,61.86,62100.0,44.8651,44.8651,44.4171,44.6917,62100.0
2008-02-13 10:00:00,61.78,61.94,61.59,61.8,37200.0,44.6339,44.7495,44.4966,44.6483,37200.0
2008-02-13 10:30:00,61.81,61.89,61.03,61.59,77300.0,44.6556,44.7134,44.092,44.4966,77300.0
2008-02-13 11:00:00,61.6,62.09,61.39,61.91,32400.0,44.5038,44.8578,44.3521,44.7278,32400.0
2008-02-13 11:30:00,61.96,62.13,61.8,62.05,42300.0,44.7639,44.8867,44.6483,44.8289,42300.0
2008-02-13 12:00:00,62.02,62.37,62.02,62.22,30900.0,44.8073,45.0601,44.8073,44.9518,30900.0
2008-02-13 12:30:00,62.22,62.25,61.82,61.99,11100.0,44.9518,44.9734,44.6628,44.7856,11100.0
2008-02-13 13:00:00,61.95,62.35,61.84,62.11,21200.0,44.7567,45.0457,44.6772,44.8723,21200.0
2008-02-13 13:30:00,62.11,62.3,62.04,62.06,18800.0,44.8723,45.0096,44.8217,44.8362,18800.0
2008-02-13 14:00:00,62.12,62.16,61.89,61.98,21200.0,44.8795,44.9084,44.7134,44.7784,21200.0
2008-02-13 14:30:00,61.98,62.1,61.89,62.01,24900.0,44.7784,44.8651,44.7134,44.8,24900.0
2008-02-13 15:00:00,61.97,62.25,61.97,62.21,35900.0,44.7711,44.9734,44.7711,44.9445,35900.0
2008-02-13 15:30:00,62.19,62.3,62.02,62.21,42000.0,44.9301,45.0096,44.8073,44.9445,42000.0
2008-02-14 09:30:00,62.04,62.73,62.0,62.24,22500.0,44.8217,45.3202,44.7928,44.9662,22500.0
2008-02-14 10:00:00,62.26,62.9,62.09,62.71,16100.0,44.9807,45.443,44.8578,45.3058,16100.0
2008-02-14 10:30:00,62.71,62.77,62.08,62.25,12700.0,45.3058,45.3491,44.8506,44.9734,12700.0
2008-02-14 11:00:00,62.16,62.37,62.0,62.15,35900.0,44.9084,45.0601,44.7928,44.9012,35900.0
2008-02-14 11:30:00,62.09,62.15,61.9,61.98,24800.0,44.8578,44.9012,44.7206,44.7784,24800.0
2008-02-14 12:00:00,62.0,62.28,61.79,62.2,8900.0,44.7928,44.9951,44.6411,44.9373,8900.0
2008-02-14 12:30:00,62.15,62.15,61.95,61.98,8200.0,44.9012,44.9012,44.7567,44.7784,8200.0
2008-02-14 13:00:00,61.98,62.01,61.7,61.94,28900.0,44.7784,44.8,44.5761,44.7495,28900.0
2008-02-14 13:30:00,61.96,62.14,61.82,61.96,18400.0,44.7639,44.894,44.6628,44.7639,18400.0
2008-02-14 14:00:00,61.98,62.08,61.75,61.8,12600.0,44.7784,44.8506,44.6122,44.6483,12600.0
2008-02-14 14:30:00,61.8,61.94,61.55,61.89,33300.0,44.6483,44.7495,44.4677,44.7134,33300.0
2008-02-14 15:00:00,61.89,62.21,61.6,62.06,21200.0,44.7134,44.9445,44.5038,44.8362,21200.0
2008-02-14 15:30:00,62.02,62.09,61.82,61.85,25500.0,44.8073,44.8578,44.6628,44.6845,25500.0
2008-02-15 09:30:00,61.59,61.68,60.54,61.0,68100.0,44.4966,44.5616,43.738,44.0704,68100.0
2008-02-15 10:00:00,61.24,61.54,60.7,60.82,24700.0,44.2438,44.4605,43.8536,43.9403,24700.0
2008-02-15 10:30:00,60.85,61.0,60.58,60.72,28300.0,43.962,44.0704,43.7669,43.8681,28300.0
2008-02-15 11:00:00,60.72,60.72,60.37,60.52,10700.0,43.8681,43.8681,43.6152,43.7236,10700.0
2008-02-15 11:30:00,60.52,60.52,59.94,60.13,23900.0,43.7236,43.7236,43.3045,43.4418,23900.0
2008-02-15 12:00:00,60.09,60.94,60.09,60.54,63000.0,43.4129,44.027,43.4129,43.738,63000.0
2008-02-15 12:30:00,60.55,60.75,60.36,60.72,62400.0,43.7452,43.8897,43.608,43.8681,62400.0
2008-02-15 13:00:00,60.7,60.82,60.55,60.58,14300.0,43.8536,43.9403,43.7452,43.7669,14300.0
2008-02-15 13:30:00,60.56,61.02,60.56,60.95,19500.0,43.7525,44.0848,43.7525,44.0342,19500.0
2008-02-15 14:00:00,60.98,61.08,60.59,60.71,18600.0,44.0559,44.1282,43.7741,43.8608,18600.0
2008-02-15 14:30:00,60.68,60.79,60.43,60.79,28600.0,43.8392,43.9186,43.6586,43.9186,28600.0
2008-02-15 15:00:00,60.76,61.4,60.76,61.24,26900.0,43.897,44.3593,43.897,44.2438,26900.0
2008-02-15 15:30:00,61.18,61.81,61.18,61.47,50600.0,44.2004,44.6556,44.2004,44.4099,50600.0
2008-02-19 09:30:00,62.38,63.37,62.15,63.24,40900.0,45.0674,45.7826,44.9012,45.6887,40900.0
2008-02-19 10:00:00,63.15,63.71,62.81,63.45,16000.0,45.6237,46.0282,45.378,45.8404,16000.0
2008-02-19 10:30:00,63.41,63.47,62.85,63.1,14600.0,45.8115,45.8548,45.4069,45.5875,14600.0
2008-02-19 11:00:00,63.08,63.23,63.0,63.16,13200.0,45.5731,45.6815,45.5153,45.6309,13200.0
2008-02-19 11:30:00,63.07,63.23,63.0,63.18,7700.0,45.5659,45.6815,45.5153,45.6453,7700.0
2008-02-19 12:00:00,63.18,63.3,63.1,63.16,11800.0,45.6453,45.732,45.5875,45.6309,11800.0
2008-02-19 12:30:00,63.08,63.13,62.85,62.97,7600.0,45.5731,45.6092,45.4069,45.4936,7600.0
2008-02-19 13:00:00,62.95,63.35,62.95,63.3,5900.0,45.4792,45.7682,45.4792,45.732,5900.0
2008-02-19 13:30:00,63.33,63.34,62.94,62.97,7300.0,45.7537,45.7609,45.4719,45.4936,7300.0
2008-02-19 14:00:00,62.97,63.3,62.85,63.26,22600.0,45.4936,45.732,45.4069,45.7031,22600.0
2008-02-19 14:30:00,63.15,63.18,62.37,62.37,27000.0,45.6237,45.6453,45.0601,45.0601,27000.0
2008-02-19 15:00:00,62.37,62.43,62.14,62.28,42600.0,45.0601,45.1035,44.894,44.9951,42600.0
2008-02-19 15:30:00,62.27,62.93,62.26,62.75,45300.0,44.9879,45.4647,44.9807,45.3347,45300.0
2008-02-20 09:30:00,62.0,62.53,61.52,61.61,28400.0,44.7928,45.1757,44.446,44.5111,28400.0
2008-02-20 10:00:00,61.55,62.03,61.45,61.64,40600.0,44.4677,44.8145,44.3955,44.5327,40600.0
2008-02-20 10:30:00,61.6,62.42,61.6,62.29,56300.0,44.5038,45.0963,44.5038,45.0023,56300.0
2008-02-20 11:00:00,62.33,62.69,62.28,62.55,26200.0,45.0312,45.2913,44.9951,45.1902,26200.0
2008-02-20 11:30:00,62.56,62.92,62.41,62.88,32800.0,45.1974,45.4575,45.089,45.4286,32800.0
2008-02-20 12:00:00,62.86,63.5,62.85,63.42,39900.0,45.4141,45.8765,45.4069,45.8187,39900.0
2008-02-20 12:30:00,63.5,63.6,62.9,62.95,22600.0,45.8765,45.9488,45.443,45.4792,22600.0
2008-02-20 13:00:00,62.9,63.54,62.89,62.94,28000.0,45.443,45.9054,45.4358,45.4719,28000.0
2008-02-20 13:30:00,62.87,63.13,62.76,62.89,18400.0,45.4214,45.6092,45.3419,45.4358,18400.0
2008-02-20 14:00:00,62.95,63.19,62.78,63.1,66100.0,45.4792,45.6526,45.3563,45.5875,66100.0
2008-02-20 14:30:00,63.09,63.65,62.92,63.51,76200.0,45.5803,45.9849,45.4575,45.8837,76200.0
2008-02-20 15:00:00,63.55,63.7,63.21,63.21,60900.0,45.9126,46.021,45.667,45.667,60900.0
2008-02-20 15:30:00,63.17,63.56,63.04,63.46,46500.0,45.6381,45.9199,45.5442,45.8476,46500.0
2008-02-21 09:30:00,63.59,64.3,63.31,64.3,44600.0,45.9415,46.4545,45.7393,46.4545,44600.0
2008-02-21 10:00:00,64.35,64.75,63.89,64.62,90900.0,46.4906,46.7796,46.1583,46.6857,90900.0
2008-02-21 10:30:00,64.69,64.7,63.5,63.53,62000.0,46.7363,46.7435,45.8765,45.8982,62000.0
2008-02-21 11:00:00,63.49,64.15,63.49,63.9,41400.0,45.8693,46.3461,45.8693,46.1655,41400.0
2008-02-21 11:30:00,63.98,64.63,63.85,64.52,36300.0,46.2233,46.6929,46.1294,46.6134,36300.0
2008-02-21 12:00:00,64.51,64.52,63.77,63.89,24100.0,46.6062,46.6134,46.0716,46.1583,24100.0
2008-02-21 12:30:00,63.89,64.01,63.7,63.91,18100.0,46.1583,46.245,46.021,46.1727,18100.0
2008-02-21 13:00:00,63.82,63.88,63.51,63.77,47100.0,46.1077,46.1511,45.8837,46.0716,47100.0
2008-02-21 13:30:00,63.81,63.85,63.06,63.12,32500.0,46.1005,46.1294,45.5586,45.602,32500.0
2008-02-21 14:00:00,63.15,63.67,63.15,63.62,26600.0,45.6237,45.9993,45.6237,45.9632,26600.0
2008-02-21 14:30:00,63.65,63.74,63.21,63.47,28900.0,45.9849,46.0499,45.667,45.8548,28900.0
2008-02-21 15:00:00,63.43,63.47,62.9,63.07,45400.0,45.8259,45.8548,45.443,45.5659,45400.0
2008-02-21 15:30:00,63.09,63.25,62.72,62.89,46900.0,45.5803,45.6959,45.313,45.4358,46900.0
2008-02-22 09:30:00,63.17,63.75,62.21,62.21,31200.0,45.6381,46.0571,44.9445,44.9445,31200.0
2008-02-22 10:00:00,62.3,62.32,61.83,62.18,55300.0,45.0096,45.024,44.67,44.9229,55300.0
2008-02-22 10:30:00,62.12,62.6,61.92,62.53,53500.0,44.8795,45.2263,44.735,45.1757,53500.0
2008-02-22 11:00:00,62.54,62.86,62.46,62.63,23500.0,45.183,45.4141,45.1252,45.248,23500.0
2008-02-22 11:30:00,62.65,63.05,62.62,62.96,31600.0,45.2624,45.5514,45.2408,45.4864,31600.0
2008-02-22 12:00:00,62.98,63.03,62.16,62.21,35400.0,45.5008,45.537,44.9084,44.9445,35400.0
2008-02-22 12:30:00,62.18,62.69,62.01,62.56,30600.0,44.9229,45.2913,44.8,45.1974,30600.0
2008-02-22 13:00:00,62.54,63.26,62.46,62.91,21200.0,45.183,45.7031,45.1252,45.4503,21200.0
2008-02-22 13:30:00,62.82,63.14,62.6,62.9,59100.0,45.3852,45.6164,45.2263,45.443,59100.0
2008-02-22 14:00:00,62.88,63.03,62.71,62.85,26500.0,45.4286,45.537,45.3058,45.4069,26500.0
2008-02-22 14:30:00,62.73,63.05,62.65,62.93,27600.0,45.3202,45.5514,45.2624,45.4647,27600.0
2008-02-22 15:00:00,62.94,63.12,62.48,62.86,38800.0,45.4719,45.602,45.1396,45.4141,38800.0
2008-02-22 15:30:00,62.93,64.17,62.8,64.17,80600.0,45.4647,46.3606,45.3708,46.3606,80600.0
2008-02-25 09:30:00,64.18,64.44,63.76,64.33,33000.0,46.3678,46.5556,46.0644,46.4762,33000.0
2008-02-25 10:00:00,64.35,66.06,63.94,66.05,86300.0,46.4906,47.726,46.1944,47.7188,86300.0
2008-02-25 10:30:00,66.08,66.85,65.7,66.8,70200.0,47.7405,48.2968,47.4659,48.2607,70200.0
2008-02-25 11:00:00,66.78,66.79,66.4,66.47,33500.0,48.2462,48.2534,47.9717,48.0222,33500.0
2008-02-25 11:30:00,66.48,66.48,65.92,65.96,47200.0,48.0295,48.0295,47.6249,47.6538,47200.0
2008-02-25 12:00:00,66.02,66.11,65.9,65.93,40500.0,47.6971,47.7622,47.6104,47.6321,40500.0
2008-02-25 12:30:00,65.93,66.27,65.82,66.05,23100.0,47.6321,47.8777,47.5526,47.7188,23100.0
2008-02-25 13:00:00,66.07,66.6,65.86,66.36,32900.0,47.7333,48.1162,47.5815,47.9428,32900.0
2008-02-25 13:30:00,66.36,66.36,65.83,66.02,42000.0,47.9428,47.9428,47.5599,47.6971,42000.0
2008-02-25 14:00:00,66.01,66.72,65.95,66.54,45800.0,47.6899,48.2029,47.6466,48.0728,45800.0
2008-02-25 14:30:00,66.65,66.9,66.13,66.8,68800.0,48.1523,48.3329,47.7766,48.2607,68800.0
2008-02-25 15:00:00,66.88,67.45,66.74,67.34,97000.0,48.3185,48.7303,48.2173,48.6508,97000.0
2008-02-25 15:30:00,67.36,67.67,67.15,67.5,74400.0,48.6652,48.8892,48.5135,48.7664,74400.0
2008-02-26 09:30:00,66.94,67.12,66.39,66.81,27800.0,48.3618,48.4918,47.9644,48.2679,27800.0
2008-02-26 10:00:00,66.81,67.85,66.6,67.27,74700.0,48.2679,49.0192,48.1162,48.6002,74700.0
2008-02-26 10:30:00,67.11,67.79,66.9,67.29,61500.0,48.4846,48.9759,48.3329,48.6147,61500.0
2008-02-26 11:00:00,67.34,67.88,67.23,67.62,64100.0,48.6508,49.0409,48.5713,48.8531,64100.0
2008-02-26 11:30:00,67.62,67.86,67.49,67.72,32800.0,48.8531,49.0265,48.7592,48.9253,32800.0
2008-02-26 12:00:00,67.75,68.61,67.71,68.09,89900.0,48.947,49.5683,48.9181,49.1926,89900.0
2008-02-26 12:30:00,68.1,68.35,67.24,67.88,84000.0,49.1999,49.3805,48.5785,49.0409,84000.0
2008-02-26 13:00:00,67.91,68.04,67.32,67.64,32200.0,49.0626,49.1565,48.6363,48.8675,32200.0
2008-02-26 13:30:00,67.66,67.69,66.88,66.9,38000.0,48.882,48.9036,48.3185,48.3329,38000.0
2008-02-26 14:00:00,66.92,67.44,66.88,67.39,34100.0,48.3474,48.723,48.3185,48.6869,34100.0
2008-02-26 14:30:00,67.45,67.96,67.45,67.72,29600.0,48.7303,49.0987,48.7303,48.9253,29600.0
2008-02-26 15:00:00,67.72,67.91,66.84,67.02,80400.0,48.9253,49.0626,48.2896,48.4196,80400.0
2008-02-26 15:30:00,67.19,67.22,66.68,66.93,99700.0,48.5424,48.5641,48.174,48.3546,99700.0
2008-02-27 09:30:00,66.47,66.74,65.64,66.23,42100.0,48.0222,48.2173,47.4226,47.8489,42100.0
2008-02-27 10:00:00,66.23,67.27,66.18,66.26,81100.0,47.8489,48.6002,47.8127,47.8705,81100.0
2008-02-27 10:30:00,66.26,67.02,66.14,66.6,47400.0,47.8705,48.4196,47.7838,48.1162,47400.0
2008-02-27 11:00:00,66.62,66.83,66.25,66.25,19600.0,48.1306,48.2823,47.8633,47.8633,19600.0
2008-02-27 11:30:00,66.31,66.51,66.21,66.47,19200.0,47.9066,48.0511,47.8344,48.0222,19200.0
2008-02-27 12:00:00,66.44,66.62,66.24,66.28,25400.0,48.0006,48.1306,47.8561,47.885,25400.0
2008-02-27 12:30:00,66.3,66.43,66.06,66.29,43900.0,47.8994,47.9933,47.726,47.8922,43900.0
2008-02-27 13:00:00,66.25,66.4,66.13,66.25,39500.0,47.8633,47.9717,47.7766,47.8633,39500.0
2008-02-27 13:30:00,66.25,66.27,65.72,66.01,51600.0,47.8633,47.8777,47.4804,47.6899,51600.0
2008-02-27 14:00:00,65.98,65.99,65.26,65.38,28600.0,47.6682,47.6755,47.1481,47.2348,28600.0
2008-02-27 14:30:00,65.44,65.87,65.42,65.8,25700.0,47.2781,47.5888,47.2637,47.5382,25700.0
2008-02-27 15:00:00,65.83,66.06,65.52,65.9,50400.0,47.5599,47.726,47.3359,47.6104,50400.0
2008-02-27 15:30:00,65.92,66.13,65.77,66.07,42100.0,47.6249,47.7766,47.5165,47.7333,42100.0
2008-02-28 09:30:00,65.52,66.12,64.98,65.21,28400.0,47.3359,47.7694,46.9458,47.1119,28400.0
2008-02-28 10:00:00,65.23,65.98,65.21,65.98,30200.0,47.1264,47.6682,47.1119,47.6682,30200.0
2008-02-28 10:30:00,66.11,66.5,65.8,66.22,38600.0,47.7622,48.0439,47.5382,47.8416,38600.0
2008-02-28 11:00:00,66.17,66.17,65.37,65.39,12600.0,47.8055,47.8055,47.2275,47.242,12600.0
2008-02-28 11:30:00,65.34,65.58,65.05,65.58,20900.0,47.2059,47.3792,46.9963,47.3792,20900.0
2008-02-28 12:00:00,65.59,65.78,65.25,65.78,15300.0,47.3865,47.5237,47.1408,47.5237,15300.0
2008-02-28 12:30:00,65.75,65.97,65.74,65.97,7000.0,47.5021,47.661,47.4948,47.661,7000.0
2008-02-28 13:00:00,65.88,66.36,65.74,66.04,29000.0,47.596,47.9428,47.4948,47.7116,29000.0
2008-02-28 13:30:00,66.08,66.38,66.02,66.34,15800.0,47.7405,47.9572,47.6971,47.9283,15800.0
2008-02-28 14:00:00,66.41,66.79,66.22,66.71,25100.0,47.9789,48.2534,47.8416,48.1956,25100.0
2008-02-28 14:30:00,66.65,66.89,66.42,66.84,21300.0,48.1523,48.3257,47.9861,48.2896,21300.0
2008-02-28 15:00:00,66.85,66.85,66.0,66.18,35800.0,48.2968,48.2968,47.6827,47.8127,35800.0
2008-02-28 15:30:00,66.19,66.31,65.95,66.1,34700.0,47.82,47.9066,47.6466,47.7549,34700.0
2008-02-29 09:30:00,65.39,66.09,64.52,65.07,36900.0,47.242,47.7477,46.6134,47.0108,36900.0
2008-02-29 10:00:00,65.15,65.16,64.07,64.09,41600.0,47.0686,47.0758,46.2883,46.3028,41600.0
2008-02-29 10:30:00,64.12,64.12,63.5,63.6,22800.0,46.3244,46.3244,45.8765,45.9488,22800.0
2008-02-29 11:00:00,63.57,63.61,63.22,63.49,22200.0,45.9271,45.956,45.6742,45.8693,22200.0
2008-02-29 11:30:00,63.55,63.9,63.55,63.69,12300.0,45.9126,46.1655,45.9126,46.0138,12300.0
2008-02-29 12:00:00,63.71,64.13,63.54,64.13,13600.0,46.0282,46.3317,45.9054,46.3317,13600.0
2008-02-29 12:30:00,63.99,64.13,63.75,63.99,11200.0,46.2305,46.3317,46.0571,46.2305,11200.0
2008-02-29 13:00:00,63.99,64.39,63.84,64.17,13100.0,46.2305,46.5195,46.1222,46.3606,13100.0
2008-02-29 13:30:00,64.25,64.25,63.5,63.52,18100.0,46.4184,46.4184,45.8765,45.891,18100.0
2008-02-29 14:00:00,63.51,63.56,63.09,63.19,34400.0,45.8837,45.9199,45.5803,45.6526,34400.0
2008-02-29 14:30:00,63.19,63.44,63.0,63.25,37400.0,45.6526,45.8332,45.5153,45.6959,37400.0
2008-02-29 15:00:00,63.25,63.33,62.83,63.19,48900.0,45.6959,45.7537,45.3925,45.6526,48900.0
2008-02-29 15:30:00,63.25,63.28,62.3,62.71,81600.0,45.6959,45.7176,45.0096,45.3058,81600.0
2008-03-03 09:30:00,63.47,63.47,62.5,62.89,32100.0,45.8548,45.8548,45.1541,45.4358,32100.0
2008-03-03 10:00:00,62.94,64.16,62.86,63.97,71600.0,45.4719,46.3533,45.4141,46.2161,71600.0
2008-03-03 10:30:00,63.97,64.05,63.46,63.91,42900.0,46.2161,46.2739,45.8476,46.1727,42900.0
2008-03-03 11:00:00,63.94,64.36,63.79,64.27,58600.0,46.1944,46.4978,46.086,46.4328,58600.0
2008-03-03 11:30:00,64.25,64.48,64.04,64.37,37100.0,46.4184,46.5845,46.2667,46.5051,37100.0
2008-03-03 12:00:00,64.32,64.4,64.03,64.25,25300.0,46.4689,46.5267,46.2594,46.4184,25300.0
2008-03-03 12:30:00,64.28,64.48,64.05,64.14,23600.0,46.44,46.5845,46.2739,46.3389,23600.0
2008-03-03 13:00:00,64.11,64.17,63.91,64.11,22400.0,46.3172,46.3606,46.1727,46.3172,22400.0
2008-03-03 13:30:00,64.01,64.3,63.86,63.88,18100.0,46.245,46.4545,46.1366,46.1511,18100.0
2008-03-03 14:00:00,63.82,63.84,63.3,63.47,44900.0,46.1077,46.1222,45.732,45.8548,44900.0
2008-03-03 14:30:00,63.51,63.56,62.74,62.78,53200.0,45.8837,45.9199,45.3274,45.3563,53200.0
2008-03-03 15:00:00,62.77,63.57,62.77,63.42,43200.0,45.3491,45.9271,45.3491,45.8187,43200.0
2008-03-03 15:30:00,63.44,64.24,63.37,64.04,64600.0,45.8332,46.4111,45.7826,46.2667,64600.0
2008-03-04 09:30:00,63.5,64.95,63.5,64.69,38000.0,45.8765,46.9241,45.8765,46.7363,38000.0
2008-03-04 10:00:00,64.68,64.94,64.0,64.07,58400.0,46.729,46.9169,46.2378,46.2883,58400.0
2008-03-04 10:30:00,64.06,64.22,63.18,63.18,42400.0,46.2811,46.3967,45.6453,45.6453,42400.0
2008-03-04 11:00:00,63.11,63.22,62.5,62.74,37900.0,45.5948,45.6742,45.1541,45.3274,37900.0
2008-03-04 11:30:00,62.78,62.92,62.29,62.36,27800.0,45.3563,45.4575,45.0023,45.0529,27800.0
2008-03-04 12:00:00,62.32,62.54,62.03,62.16,41100.0,45.024,45.183,44.8145,44.9084,41100.0
2008-03-04 12:30:00,62.19,62.63,61.73,61.86,32700.0,44.9301,45.248,44.5978,44.6917,32700.0
2008-03-04 13:00:00,61.92,61.97,61.41,61.9,51300.0,44.735,44.7711,44.3666,44.7206,51300.0
2008-03-04 13:30:00,61.9,61.97,61.39,61.67,71600.0,44.7206,44.7711,44.3521,44.5544,71600.0
2008-03-04 14:00:00,61.6,61.78,60.97,61.72,78800.0,44.5038,44.6339,44.0487,44.5905,78800.0
2008-03-04 14:30:00,61.75,62.48,61.58,62.27,84100.0,44.6122,45.1396,44.4894,44.9879,84100.0
2008-03-04 15:00:00,62.25,62.89,62.08,62.36,118200.0,44.9734,45.4358,44.8506,45.0529,118200.0
2008-03-04 15:30:00,62.3,62.87,62.07,62.21,85000.0,45.0096,45.4214,44.8434,44.9445,85000.0
2008-03-05 09:30:00,62.9,63.42,62.42,62.61,28200.0,45.443,45.8187,45.0963,45.2335,28200.0
2008-03-05 10:00:00,62.79,63.5,62.79,63.46,44200.0,45.3636,45.8765,45.3636,45.8476,44200.0
2008-03-05 10:30:00,63.49,63.7,63.46,63.5,29500.0,45.8693,46.021,45.8476,45.8765,29500.0
2008-03-05 11:00:00,63.57,63.88,63.26,63.85,30200.0,45.9271,46.1511,45.7031,46.1294,30200.0
2008-03-05 11:30:00,63.76,64.33,63.76,64.13,41300.0,46.0644,46.4762,46.0644,46.3317,41300.0
2008-03-05 12:00:00,64.21,64.72,64.0,64.1,51800.0,46.3895,46.7579,46.2378,46.31,51800.0
2008-03-05 12:30:00,64.15,64.58,64.07,64.44,35100.0,46.3461,46.6568,46.2883,46.5556,35100.0
2008-03-05 13:00:00,64.49,64.71,63.66,63.7,33200.0,46.5918,46.7507,45.9921,46.021,33200.0
2008-03-05 13:30:00,63.71,63.91,63.24,63.91,27200.0,46.0282,46.1727,45.6887,46.1727,27200.0
2008-03-05 14:00:00,63.81,64.28,63.67,64.27,22600.0,46.1005,46.44,45.9993,46.4328,22600.0
2008-03-05 14:30:00,64.23,64.7,64.04,64.59,41400.0,46.4039,46.7435,46.2667,46.664,41400.0
2008-03-05 15:00:00,64.58,64.65,64.1,64.36,37500.0,46.6568,46.7074,46.31,46.4978,37500.0
2008-03-05 15:30:00,64.27,64.68,64.27,64.5,50900.0,46.4328,46.729,46.4328,46.599,50900.0
2008-03-06 09:30:00,64.18,64.93,63.06,63.21,30300.0,46.3678,46.9096,45.5586,45.667,30300.0
2008-03-06 10:00:00,63.15,63.2,62.63,62.88,35900.0,45.6237,45.6598,45.248,45.4286,35900.0
2008-03-06 10:30:00,62.84,63.51,62.83,63.24,27100.0,45.3997,45.8837,45.3925,45.6887,27100.0
2008-03-06 11:00:00,63.16,63.28,62.52,62.65,31400.0,45.6309,45.7176,45.1685,45.2624,31400.0
2008-03-06 11:30:00,62.61,62.77,62.48,62.6,20200.0,45.2335,45.3491,45.1396,45.2263,20200.0
2008-03-06 12:00:00,62.61,62.61,62.03,62.37,39700.0,45.2335,45.2335,44.8145,45.0601,39700.0
2008-03-06 12:30:00,62.31,62.38,61.78,61.78,38700.0,45.0168,45.0674,44.6339,44.6339,38700.0
2008-03-06 13:00:00,61.83,62.12,61.68,61.86,39900.0,44.67,44.8795,44.5616,44.6917,39900.0
2008-03-06 13:30:00,61.79,62.07,61.45,61.74,44300.0,44.6411,44.8434,44.3955,44.605,44300.0
2008-03-06 14:00:00,61.69,62.45,61.69,61.87,76900.0,44.5689,45.1179,44.5689,44.6989,76900.0
2008-03-06 14:30:00,61.84,62.38,61.78,62.15,33000.0,44.6772,45.0674,44.6339,44.9012,33000.0
2008-03-06 15:00:00,62.18,62.28,61.68,62.24,70100.0,44.9229,44.9951,44.5616,44.9662,70100.0
2008-03-06 15:30:00,62.21,62.25,61.47,61.65,69500.0,44.9445,44.9734,44.4099,44.54,69500.0
2008-03-07 09:30:00,60.82,61.25,60.08,61.09,46400.0,43.9403,44.251,43.4057,44.1354,46400.0
2008-03-07 10:00:00,61.06,61.33,60.55,60.68,41600.0,44.1137,44.3088,43.7452,43.8392,41600.0
2008-03-07 10:30:00,60.69,61.24,60.59,60.86,26600.0,43.8464,44.2438,43.7741,43.9692,26600.0
2008-03-07 11:00:00,60.82,60.89,60.33,60.38,21400.0,43.9403,43.9909,43.5863,43.6224,21400.0
2008-03-07 11:30:00,60.4,60.52,59.99,60.02,21800.0,43.6369,43.7236,43.3407,43.3623,21800.0
2008-03-07 12:00:00,60.06,60.12,59.35,59.42,38300.0,43.3912,43.4346,42.8783,42.9289,38300.0
2008-03-07 12:30:00,59.41,59.71,59.29,59.56,30000.0,42.9216,43.1384,42.8349,43.03,30000.0
2008-03-07 13:00:00,59.5,59.64,59.15,59.3,25700.0,42.9867,43.0878,42.7338,42.8422,25700.0
2008-03-07 13:30:00,59.3,59.33,58.65,58.79,46300.0,42.8422,42.8638,42.3726,42.4737,46300.0
2008-03-07 14:00:00,58.78,59.3,58.7,58.9,33500.0,42.4665,42.8422,42.4087,42.5532,33500.0
2008-03-07 14:30:00,58.93,59.5,58.8,59.5,30500.0,42.5749,42.9867,42.4809,42.9867,30500.0
2008-03-07 15:00:00,59.5,60.29,59.26,59.86,77300.0,42.9867,43.5574,42.8133,43.2467,77300.0
2008-03-07 15:30:00,59.88,60.04,59.12,59.28,96600.0,43.2612,43.3768,42.7121,42.8277,96600.0
2008-03-10 09:30:00,59.23,59.23,56.91,56.99,74700.0,42.7916,42.7916,41.1155,41.1733,74700.0
2008-03-10 10:00:00,57.0,57.6,56.98,57.3,62500.0,41.1805,41.614,41.1661,41.3972,62500.0
2008-03-10 10:30:00,57.39,58.19,57.32,57.73,62700.0,41.4623,42.0402,41.4117,41.7079,62700.0
2008-03-10 11:00:00,57.73,57.98,57.25,57.27,62200.0,41.7079,41.8885,41.3611,41.3756,62200.0
2008-03-10 11:30:00,57.26,57.43,56.51,56.74,60700.0,41.3683,41.4912,40.8265,40.9927,60700.0
2008-03-10 12:00:00,56.71,56.77,56.47,56.67,86500.0,40.971,41.0143,40.7976,40.9421,86500.0
2008-03-10 12:30:00,56.65,57.19,56.52,57.06,39100.0,40.9276,41.3178,40.8337,41.2238,39100.0
2008-03-10 13:00:00,57.06,57.06,56.35,56.43,41000.0,41.2238,41.2238,40.7109,40.7687,41000.0
2008-03-10 13:30:00,56.41,56.74,55.9,55.93,57700.0,40.7542,40.9927,40.3858,40.4075,57700.0
2008-03-10 14:00:00,55.89,55.96,55.6,55.72,71000.0,40.3786,40.4291,40.169,40.2557,71000.0
2008-03-10 14:30:00,55.73,56.35,55.65,56.23,112800.0,40.263,40.7109,40.2052,40.6242,112800.0
2008-03-10 15:00:00,56.23,56.23,55.78,56.08,89800.0,40.6242,40.6242,40.2991,40.5158,89800.0
2008-03-10 15:30:00,56.06,56.19,55.68,55.93,105500.0,40.5014,40.5953,40.2268,40.4075,105500.0
2008-03-11 09:30:00,56.97,59.28,55.76,57.06,68800.0,41.1588,42.8277,40.2846,41.2238,68800.0
2008-03-11 10:00:00,57.06,57.23,56.8,56.96,71800.0,41.2238,41.3467,41.036,41.1516,71800.0
2008-03-11 10:30:00,56.92,57.02,56.73,56.93,61300.0,41.1227,41.1949,40.9854,41.1299,61300.0
2008-03-11 11:00:00,56.99,57.05,56.45,56.83,50700.0,41.1733,41.2166,40.7831,41.0577,50700.0
2008-03-11 11:30:00,56.83,56.94,56.02,56.08,42500.0,41.0577,41.1372,40.4725,40.5158,42500.0
2008-03-11 12:00:00,56.1,56.64,56.1,56.43,23500.0,40.5303,40.9204,40.5303,40.7687,23500.0
2008-03-11 12:30:00,56.51,56.54,55.73,55.87,50700.0,40.8265,40.8482,40.263,40.3641,50700.0
2008-03-11 13:00:00,55.8,56.54,55.76,56.54,29100.0,40.3135,40.8482,40.2846,40.8482,29100.0
2008-03-11 13:30:00,56.56,56.76,56.25,56.63,20300.0,40.8626,41.0071,40.6387,40.9132,20300.0
2008-03-11 14:00:00,56.63,56.88,56.55,56.8,39300.0,40.9132,41.0938,40.8554,41.036,39300.0
2008-03-11 14:30:00,56.76,57.72,56.7,57.62,54500.0,41.0071,41.7007,40.9638,41.6284,54500.0
2008-03-11 15:00:00,57.6,57.91,57.3,57.88,54500.0,41.614,41.8379,41.3972,41.8163,54500.0
2008-03-11 15:30:00,57.84,58.22,57.6,58.14,138900.0,41.7874,42.0619,41.614,42.0041,138900.0
2008-03-12 09:30:00,58.98,59.25,58.2,58.29,55800.0,42.611,42.806,42.0475,42.1125,55800.0
2008-03-12 10:00:00,58.26,58.62,57.75,58.48,23800.0,42.0908,42.3509,41.7223,42.2497,23800.0
2008-03-12 10:30:00,58.5,58.5,57.74,58.39,22000.0,42.2642,42.2642,41.7151,42.1847,22000.0
2008-03-12 11:00:00,58.37,59.14,58.37,59.04,24400.0,42.1703,42.7266,42.1703,42.6543,24400.0
2008-03-12 11:30:00,58.98,59.03,58.52,58.53,17600.0,42.611,42.6471,42.2786,42.2859,17600.0
2008-03-12 12:00:00,58.59,58.82,58.5,58.69,13800.0,42.3292,42.4954,42.2642,42.4015,13800.0
2008-03-12 12:30:00,58.74,59.0,58.57,58.8,29700.0,42.4376,42.6254,42.3148,42.4809,29700.0
2008-03-12 13:00:00,58.84,59.15,58.84,59.07,24800.0,42.5098,42.7338,42.5098,42.676,24800.0
2008-03-12 13:30:00,59.05,59.05,58.54,58.71,12700.0,42.6616,42.6616,42.2931,42.4159,12700.0
2008-03-12 14:00:00,58.76,58.92,58.5,58.63,23200.0,42.452,42.5676,42.2642,42.3581,23200.0
2008-03-12 14:30:00,58.57,59.18,58.57,58.96,19100.0,42.3148,42.7555,42.3148,42.5965,19100.0
2008-03-12 15:00:00,58.9,59.16,58.69,59.01,49100.0,42.5532,42.741,42.4015,42.6327,49100.0
2008-03-12 15:30:00,59.04,59.1,58.62,58.68,131800.0,42.6543,42.6977,42.3509,42.3942,131800.0
2008-03-13 09:30:00,58.23,58.81,57.75,58.27,44700.0,42.0691,42.4882,41.7223,42.098,44700.0
2008-03-13 10:00:00,58.25,58.97,58.07,58.68,41200.0,42.0836,42.6038,41.9535,42.3942,41200.0
2008-03-13 10:30:00,58.73,58.88,58.38,58.88,30500.0,42.4304,42.5387,42.1775,42.5387,30500.0
2008-03-13 11:00:00,58.88,60.82,58.83,60.32,88600.0,42.5387,43.9403,42.5026,43.5791,88600.0
2008-03-13 11:30:00,60.27,60.76,60.02,60.76,32000.0,43.543,43.897,43.3623,43.897,32000.0
2008-03-13 12:00:00,60.76,61.5,60.76,61.31,68300.0,43.897,44.4316,43.897,44.2943,68300.0
2008-03-13 12:30:00,61.34,61.72,61.31,61.49,36800.0,44.316,44.5905,44.2943,44.4244,36800.0
2008-03-13 13:00:00,61.44,62.55,61.42,62.47,72900.0,44.3882,45.1902,44.3738,45.1324,72900.0
2008-03-13 13:30:00,62.36,62.89,62.01,62.75,65800.0,45.0529,45.4358,44.8,45.3347,65800.0
2008-03-13 14:00:00,62.66,62.9,62.43,62.9,42700.0,45.2697,45.443,45.1035,45.443,42700.0
2008-03-13 14:30:00,62.84,62.94,61.83,62.19,55600.0,45.3997,45.4719,44.67,44.9301,55600.0
2008-03-13 15:00:00,62.26,62.65,62.01,62.51,90400.0,44.9807,45.2624,44.8,45.1613,90400.0
2008-03-13 15:30:00,62.47,62.78,62.1,62.33,92500.0,45.1324,45.3563,44.8651,45.0312,92500.0
2008-03-14 09:30:00,62.82,62.94,60.39,60.65,39300.0,45.3852,45.4719,43.6297,43.8175,39300.0
2008-03-14 10:00:00,60.51,62.11,60.32,61.49,51300.0,43.7164,44.8723,43.5791,44.4244,51300.0
2008-03-14 10:30:00,61.4,61.84,60.95,61.37,39200.0,44.3593,44.6772,44.0342,44.3377,39200.0
2008-03-14 11:00:00,61.36,61.86,61.12,61.17,36000.0,44.3304,44.6917,44.1571,44.1932,36000.0
2008-03-14 11:30:00,61.15,61.69,60.95,61.25,34700.0,44.1787,44.5689,44.0342,44.251,34700.0
2008-03-14 12:00:00,61.27,61.48,61.13,61.27,16000.0,44.2654,44.4171,44.1643,44.2654,16000.0
2008-03-14 12:30:00,61.27,61.35,60.76,60.93,26200.0,44.2654,44.3232,43.897,44.0198,26200.0
2008-03-14 13:00:00,60.88,60.89,59.91,60.0,69000.0,43.9837,43.9909,43.2829,43.3479,69000.0
2008-03-14 13:30:00,60.0,60.4,59.76,60.08,27400.0,43.3479,43.6369,43.1745,43.4057,27400.0
2008-03-14 14:00:00,60.01,60.09,59.5,59.54,23900.0,43.3551,43.4129,42.9867,43.0156,23900.0
2008-03-14 14:30:00,59.5,60.34,59.4,60.26,21700.0,42.9867,43.5935,42.9144,43.5357,21700.0
2008-03-14 15:00:00,60.15,61.22,60.03,60.82,57100.0,43.4563,44.2293,43.3696,43.9403,57100.0
2008-03-14 15:30:00,60.91,61.0,60.39,60.54,64700.0,44.0053,44.0704,43.6297,43.738,64700.0
2008-03-17 09:30:00,59.03,59.81,58.45,58.91,45500.0,42.6471,43.2106,42.2281,42.5604,45500.0
2008-03-17 10:00:00,58.98,60.42,58.75,60.32,35700.0,42.611,43.6513,42.4448,43.5791,35700.0
2008-03-17 10:30:00,60.39,60.63,59.65,60.26,33800.0,43.6297,43.803,43.095,43.5357,33800.0
2008-03-17 11:00:00,60.42,60.49,59.42,59.54,52700.0,43.6513,43.7019,42.9289,43.0156,52700.0
2008-03-17 11:30:00,59.57,59.83,59.0,59.07,27600.0,43.0372,43.2251,42.6254,42.676,27600.0
2008-03-17 12:00:00,58.95,59.0,58.21,58.22,40900.0,42.5893,42.6254,42.0547,42.0619,40900.0
2008-03-17 12:30:00,58.28,59.13,58.16,59.12,36100.0,42.1053,42.7193,42.0186,42.7121,36100.0
2008-03-17 13:00:00,59.03,59.12,58.12,58.4,25900.0,42.6471,42.7121,41.9897,42.192,25900.0
2008-03-17 13:30:00,58.36,59.1,58.22,59.07,40600.0,42.1631,42.6977,42.0619,42.676,40600.0
2008-03-17 14:00:00,59.05,59.6,58.81,59.04,44800.0,42.6616,43.0589,42.4882,42.6543,44800.0
2008-03-17 14:30:00,59.01,59.5,58.88,59.45,38200.0,42.6327,42.9867,42.5387,42.9505,38200.0
2008-03-17 15:00:00,59.4,60.3,59.21,60.0,69700.0,42.9144,43.5646,42.7771,43.3479,69700.0
2008-03-17 15:30:00,59.97,60.4,59.71,59.71,74300.0,43.3262,43.6369,43.1384,43.1384,74300.0
2008-03-18 09:30:00,61.0,61.59,60.46,60.99,35800.0,44.0704,44.4966,43.6802,44.0631,35800.0
2008-03-18 10:00:00,60.99,61.48,60.97,61.48,26100.0,44.0631,44.4171,44.0487,44.4171,26100.0
2008-03-18 10:30:00,61.46,62.04,61.4,61.99,28400.0,44.4027,44.8217,44.3593,44.7856,28400.0
2008-03-18 11:00:00,62.01,62.57,61.94,62.49,33100.0,44.8,45.2046,44.7495,45.1468,33100.0
2008-03-18 11:30:00,62.57,62.57,61.93,62.1,30600.0,45.2046,45.2046,44.7423,44.8651,30600.0
2008-03-18 12:00:00,62.08,62.08,61.52,61.71,40600.0,44.8506,44.8506,44.446,44.5833,40600.0
2008-03-18 12:30:00,61.74,61.82,61.64,61.78,27100.0,44.605,44.6628,44.5327,44.6339,27100.0
2008-03-18 13:00:00,61.73,62.14,61.55,61.99,41900.0,44.5978,44.894,44.4677,44.7856,41900.0
2008-03-18 13:30:00,62.0,62.15,61.73,61.93,19600.0,44.7928,44.9012,44.5978,44.7423,19600.0
2008-03-18 14:00:00,61.85,61.92,60.57,60.97,51600.0,44.6845,44.735,43.7597,44.0487,51600.0
2008-03-18 14:30:00,60.99,61.82,60.1,61.79,79000.0,44.0631,44.6628,43.4201,44.6411,79000.0
2008-03-18 15:00:00,61.79,61.98,61.19,61.77,61800.0,44.6411,44.7784,44.2076,44.6267,61800.0
2008-03-18 15:30:00,61.78,62.37,61.7,62.24,108300.0,44.6339,45.0601,44.5761,44.9662,108300.0
2008-03-19 09:30:00,62.22,63.43,61.36,61.41,57500.0,44.9518,45.8259,44.3304,44.3666,57500.0
2008-03-19 10:00:00,61.32,61.61,60.82,61.11,36900.0,44.3015,44.5111,43.9403,44.1498,36900.0
2008-03-19 10:30:00,61.1,61.42,60.64,61.1,34600.0,44.1426,44.3738,43.8103,44.1426,34600.0
2008-03-19 11:00:00,61.06,61.38,61.04,61.36,21500.0,44.1137,44.3449,44.0993,44.3304,21500.0
2008-03-19 11:30:00,61.44,61.44,60.67,60.73,20700.0,44.3882,44.3882,43.8319,43.8753,20700.0
2008-03-19 12:00:00,60.73,60.75,59.94,59.99,31600.0,43.8753,43.8897,43.3045,43.3407,31600.0
2008-03-19 12:30:00,60.01,60.04,59.47,59.72,24300.0,43.3551,43.3768,42.965,43.1456,24300.0
2008-03-19 13:00:00,59.78,60.5,59.59,59.9,32900.0,43.189,43.7091,43.0517,43.2756,32900.0
2008-03-19 13:30:00,59.89,59.89,59.17,59.55,50900.0,43.2684,43.2684,42.7482,43.0228,50900.0
2008-03-19 14:00:00,59.59,59.59,59.01,59.14,32000.0,43.0517,43.0517,42.6327,42.7266,32000.0
2008-03-19 14:30:00,59.09,59.38,58.79,59.35,46400.0,42.6905,42.9,42.4737,42.8783,46400.0
2008-03-19 15:00:00,59.31,59.53,58.68,58.75,49000.0,42.8494,43.0083,42.3942,42.4448,49000.0
2008-03-19 15:30:00,58.72,58.8,58.06,58.08,94500.0,42.4231,42.4809,41.9463,41.9608,94500.0
2008-03-20 09:30:00,57.94,58.55,56.66,57.37,135000.0,41.8596,42.3003,40.9349,41.4478,135000.0
2008-03-20 10:00:00,57.44,58.5,57.22,58.31,66800.0,41.4984,42.2642,41.3394,42.1269,66800.0
2008-03-20 10:30:00,58.31,59.31,58.27,59.19,31900.0,42.1269,42.8494,42.098,42.7627,31900.0
2008-03-20 11:00:00,59.21,59.28,58.55,59.11,30900.0,42.7771,42.8277,42.3003,42.7049,30900.0
2008-03-20 11:30:00,59.14,59.14,57.99,58.18,35000.0,42.7266,42.7266,41.8957,42.033,35000.0
2008-03-20 12:00:00,58.16,58.36,57.73,57.73,28900.0,42.0186,42.1631,41.7079,41.7079,28900.0
2008-03-20 12:30:00,57.78,58.19,57.57,58.02,36700.0,41.744,42.0402,41.5923,41.9174,36700.0
2008-03-20 13:00:00,57.96,58.18,57.88,58.17,23700.0,41.8741,42.033,41.8163,42.0258,23700.0
2008-03-20 13:30:00,58.13,58.82,58.11,58.8,29600.0,41.9969,42.4954,41.9824,42.4809,29600.0
2008-03-20 14:00:00,58.75,58.81,58.47,58.68,29900.0,42.4448,42.4882,42.2425,42.3942,29900.0
2008-03-20 14:30:00,58.65,59.1,58.58,58.88,32600.0,42.3726,42.6977,42.322,42.5387,32600.0
2008-03-20 15:00:00,58.9,59.19,58.6,58.75,33700.0,42.5532,42.7627,42.3364,42.4448,33700.0
2008-03-20 15:30:00,58.7,59.02,58.01,58.86,99700.0,42.4087,42.6399,41.9102,42.5243,99700.0
2008-03-24 09:30:00,58.98,59.73,58.76,59.39,18800.0,42.611,43.1528,42.452,42.9072,18800.0
2008-03-24 10:00:00,59.43,60.25,59.43,60.14,35400.0,42.9361,43.5285,42.9361,43.449,35400.0
2008-03-24 10:30:00,60.14,60.63,60.14,60.25,38000.0,43.449,43.803,43.449,43.5285,38000.0
2008-03-24 11:00:00,60.28,60.57,60.15,60.53,29200.0,43.5502,43.7597,43.4563,43.7308,29200.0
2008-03-24 11:30:00,60.48,60.85,60.46,60.54,12900.0,43.6947,43.962,43.6802,43.738,12900.0
2008-03-24 12:00:00,60.59,60.59,60.32,60.33,16800.0,43.7741,43.7741,43.5791,43.5863,16800.0
2008-03-24 12:30:00,60.37,60.8,60.37,60.62,16800.0,43.6152,43.9259,43.6152,43.7958,16800.0
2008-03-24 13:00:00,60.62,60.85,60.6,60.83,13600.0,43.7958,43.962,43.7814,43.9475,13600.0
2008-03-24 13:30:00,60.82,60.85,60.44,60.52,100000.0,43.9403,43.962,43.6658,43.7236,100000.0
2008-03-24 14:00:00,60.58,60.59,60.2,60.45,38200.0,43.7669,43.7741,43.4924,43.673,38200.0
2008-03-24 14:30:00,60.48,60.72,60.2,60.23,39000.0,43.6947,43.8681,43.4924,43.5141,39000.0
2008-03-24 15:00:00,60.18,60.3,59.87,59.87,58700.0,43.4779,43.5646,43.254,43.254,58700.0
2008-03-24 15:30:00,59.82,60.15,59.81,59.87,85700.0,43.2179,43.4563,43.2106,43.254,85700.0
2008-03-25 09:30:00,59.42,60.73,59.42,60.26,91200.0,42.9289,43.8753,42.9289,43.5357,91200.0
2008-03-25 10:00:00,60.25,60.53,59.72,60.37,64600.0,43.5285,43.7308,43.1456,43.6152,64600.0
2008-03-25 10:30:00,60.38,60.69,60.04,60.58,62100.0,43.6224,43.8464,43.3768,43.7669,62100.0
2008-03-25 11:00:00,60.5,60.93,60.5,60.86,25400.0,43.7091,44.0198,43.7091,43.9692,25400.0
2008-03-25 11:30:00,60.93,61.16,60.63,60.7,22600.0,44.0198,44.186,43.803,43.8536,22600.0
2008-03-25 12:00:00,60.73,60.96,60.58,60.94,15600.0,43.8753,44.0415,43.7669,44.027,15600.0
2008-03-25 12:30:00,60.98,60.98,60.5,60.5,13000.0,44.0559,44.0559,43.7091,43.7091,13000.0
2008-03-25 13:00:00,60.53,60.62,60.36,60.58,26700.0,43.7308,43.7958,43.608,43.7669,26700.0
2008-03-25 13:30:00,60.6,60.77,60.5,60.58,31400.0,43.7814,43.9042,43.7091,43.7669,31400.0
2008-03-25 14:00:00,60.61,60.95,60.49,60.78,20900.0,43.7886,44.0342,43.7019,43.9114,20900.0
2008-03-25 14:30:00,60.77,60.79,60.4,60.55,34700.0,43.9042,43.9186,43.6369,43.7452,34700.0
2008-03-25 15:00:00,60.56,60.72,60.47,60.55,31300.0,43.7525,43.8681,43.6875,43.7452,31300.0
2008-03-25 15:30:00,60.54,60.76,60.16,60.49,49600.0,43.738,43.897,43.4635,43.7019,49600.0
2008-03-26 09:30:00,60.08,60.5,59.67,59.99,13800.0,43.4057,43.7091,43.1095,43.3407,13800.0
2008-03-26 10:00:00,59.96,60.03,59.16,59.29,54300.0,43.319,43.3696,42.741,42.8349,54300.0
2008-03-26 10:30:00,59.34,59.5,59.1,59.44,42100.0,42.8711,42.9867,42.6977,42.9433,42100.0
2008-03-26 11:00:00,59.39,60.0,59.21,59.86,37800.0,42.9072,43.3479,42.7771,43.2467,37800.0
2008-03-26 11:30:00,59.92,59.92,59.69,59.76,21800.0,43.2901,43.2901,43.1239,43.1745,21800.0
2008-03-26 12:00:00,59.78,59.89,59.68,59.8,20100.0,43.189,43.2684,43.1167,43.2034,20100.0
2008-03-26 12:30:00,59.8,59.87,59.62,59.82,26200.0,43.2034,43.254,43.0734,43.2179,26200.0
2008-03-26 13:00:00,59.8,59.89,59.61,59.61,12400.0,43.2034,43.2684,43.0661,43.0661,12400.0
2008-03-26 13:30:00,59.69,59.79,59.52,59.76,9000.0,43.1239,43.1962,43.0011,43.1745,9000.0
2008-03-26 14:00:00,59.78,59.83,59.52,59.55,24700.0,43.189,43.2251,43.0011,43.0228,24700.0
2008-03-26 14:30:00,59.53,59.75,59.52,59.75,50800.0,43.0083,43.1673,43.0011,43.1673,50800.0
2008-03-26 15:00:00,59.75,59.83,59.51,59.58,80400.0,43.1673,43.2251,42.9939,43.0445,80400.0
2008-03-26 15:30:00,59.58,59.65,59.29,59.42,81900.0,43.0445,43.095,42.8349,42.9289,81900.0
2008-03-27 09:30:00,58.76,59.59,58.59,59.36,31800.0,42.452,43.0517,42.3292,42.8855,31800.0
2008-03-27 10:00:00,59.35,59.39,57.77,57.82,47500.0,42.8783,42.9072,41.7368,41.7729,47500.0
2008-03-27 10:30:00,57.79,58.08,57.71,57.93,60900.0,41.7512,41.9608,41.6934,41.8524,60900.0
2008-03-27 11:00:00,57.93,58.0,57.7,57.87,68800.0,41.8524,41.903,41.6862,41.809,68800.0
2008-03-27 11:30:00,57.91,58.03,57.85,57.99,45200.0,41.8379,41.9246,41.7946,41.8957,45200.0
2008-03-27 12:00:00,57.97,58.1,57.85,58.09,40900.0,41.8813,41.9752,41.7946,41.968,40900.0
2008-03-27 12:30:00,58.1,58.48,58.0,58.47,46300.0,41.9752,42.2497,41.903,42.2425,46300.0
2008-03-27 13:00:00,58.44,58.59,58.38,58.43,24300.0,42.2208,42.3292,42.1775,42.2136,24300.0
2008-03-27 13:30:00,58.43,58.47,57.98,58.12,26600.0,42.2136,42.2425,41.8885,41.9897,26600.0
2008-03-27 14:00:00,58.07,58.17,57.86,57.99,27200.0,41.9535,42.0258,41.8018,41.8957,27200.0
2008-03-27 14:30:00,57.97,58.18,57.93,57.96,47900.0,41.8813,42.033,41.8524,41.8741,47900.0
2008-03-27 15:00:00,57.95,58.09,57.72,57.83,43000.0,41.8668,41.968,41.7007,41.7801,43000.0
2008-03-27 15:30:00,57.8,57.98,57.42,57.57,81100.0,41.7585,41.8885,41.4839,41.5923,81100.0
2008-03-28 09:30:00,57.47,57.73,55.76,55.81,65200.0,41.5201,41.7079,40.2846,40.3208,65200.0
2008-03-28 10:00:00,55.88,57.0,55.83,56.92,138200.0,40.3713,41.1805,40.3352,41.1227,138200.0
2008-03-28 10:30:00,56.95,57.13,56.39,56.66,43600.0,41.1444,41.2744,40.7398,40.9349,43600.0
2008-03-28 11:00:00,56.6,56.72,56.45,56.69,35000.0,40.8915,40.9782,40.7831,40.9565,35000.0
2008-03-28 11:30:00,56.64,57.05,56.64,56.76,35200.0,40.9204,41.2166,40.9204,41.0071,35200.0
2008-03-28 12:00:00,56.79,57.05,56.59,57.05,24200.0,41.0288,41.2166,40.8843,41.2166,24200.0
2008-03-28 12:30:00,57.05,57.08,56.51,56.62,30300.0,41.2166,41.2383,40.8265,40.906,30300.0
2008-03-28 13:00:00,56.67,56.81,56.6,56.74,26000.0,40.9421,41.0432,40.8915,40.9927,26000.0
2008-03-28 13:30:00,56.7,56.74,56.34,56.57,17200.0,40.9638,40.9927,40.7037,40.8698,17200.0
2008-03-28 14:00:00,56.56,56.97,56.47,56.65,45500.0,40.8626,41.1588,40.7976,40.9276,45500.0
2008-03-28 14:30:00,56.65,56.92,56.48,56.92,46500.0,40.9276,41.1227,40.8048,41.1227,46500.0
2008-03-28 15:00:00,56.85,56.88,56.5,56.85,46600.0,41.0721,41.0938,40.8193,41.0721,46600.0
2008-03-28 15:30:00,56.77,56.77,56.4,56.61,63100.0,41.0143,41.0143,40.747,40.8987,63100.0
2008-03-31 09:30:00,57.43,57.43,55.97,56.28,54200.0,41.4912,41.4912,40.4364,40.6603,54200.0
2008-03-31 10:00:00,56.3,56.3,55.58,55.77,111900.0,40.6748,40.6748,40.1546,40.2919,111900.0
2008-03-31 10:30:00,55.75,55.94,55.28,55.38,81700.0,40.2774,40.4147,39.9379,40.0101,81700.0
2008-03-31 11:00:00,55.45,55.76,55.31,55.73,40600.0,40.0607,40.2846,39.9595,40.263,40600.0
2008-03-31 11:30:00,55.73,55.85,55.56,55.57,46700.0,40.263,40.3497,40.1401,40.1474,46700.0
2008-03-31 12:00:00,55.53,55.64,55.15,55.33,47400.0,40.1185,40.1979,39.8439,39.974,47400.0
2008-03-31 12:30:00,55.34,55.58,55.22,55.52,58700.0,39.9812,40.1546,39.8945,40.1113,58700.0
2008-03-31 13:00:00,55.52,55.74,55.52,55.68,36500.0,40.1113,40.2702,40.1113,40.2268,36500.0
2008-03-31 13:30:00,55.67,55.75,55.46,55.59,55700.0,40.2196,40.2774,40.0679,40.1618,55700.0
2008-03-31 14:00:00,55.61,55.82,55.5,55.77,116000.0,40.1763,40.328,40.0968,40.2919,116000.0
2008-03-31 14:30:00,55.77,55.79,55.52,55.67,88200.0,40.2919,40.3063,40.1113,40.2196,88200.0
2008-03-31 15:00:00,55.71,55.8,55.59,55.72,117600.0,40.2485,40.3135,40.1618,40.2557,117600.0
2008-03-31 15:30:00,55.72,56.27,55.55,56.13,213600.0,40.2557,40.6531,40.1329,40.552,213600.0
2008-04-01 09:30:00,57.17,57.5,56.67,57.03,97600.0,41.3033,41.5417,40.9421,41.2022,97600.0
2008-04-01 10:00:00,57.03,57.39,56.59,57.37,105900.0,41.2022,41.4623,40.8843,41.4478,105900.0
2008-04-01 10:30:00,57.34,58.15,56.86,57.93,87100.0,41.4261,42.0113,41.0794,41.8524,87100.0
2008-04-01 11:00:00,57.98,58.4,57.86,58.3,46600.0,41.8885,42.192,41.8018,42.1197,46600.0
2008-04-01 11:30:00,58.31,58.99,58.28,58.97,37000.0,42.1269,42.6182,42.1053,42.6038,37000.0
2008-04-01 12:00:00,58.97,59.58,58.97,59.57,37400.0,42.6038,43.0445,42.6038,43.0372,37400.0
2008-04-01 12:30:00,59.63,59.72,59.35,59.66,32400.0,43.0806,43.1456,42.8783,43.1023,32400.0
2008-04-01 13:00:00,59.68,60.3,59.66,60.22,46900.0,43.1167,43.5646,43.1023,43.5068,46900.0
2008-04-01 13:30:00,60.17,60.31,59.61,59.72,35300.0,43.4707,43.5719,43.0661,43.1456,35300.0
2008-04-01 14:00:00,59.72,59.74,59.23,59.28,90600.0,43.1456,43.1601,42.7916,42.8277,90600.0
2008-04-01 14:30:00,59.28,59.49,59.02,59.14,101900.0,42.8277,42.9794,42.6399,42.7266,101900.0
2008-04-01 15:00:00,59.14,59.3,58.77,58.8,176200.0,42.7266,42.8422,42.4593,42.4809,176200.0
2008-04-01 15:30:00,58.89,59.15,58.52,59.13,231300.0,42.546,42.7338,42.2786,42.7193,231300.0
2008-04-02 09:30:00,58.8,59.55,58.33,58.66,44600.0,42.4809,43.0228,42.1414,42.3798,44600.0
2008-04-02 10:00:00,58.65,59.39,58.61,59.29,43600.0,42.3726,42.9072,42.3437,42.8349,43600.0
2008-04-02 10:30:00,59.32,59.97,59.16,59.8,37400.0,42.8566,43.3262,42.741,43.2034,37400.0
2008-04-02 11:00:00,59.89,60.27,59.86,60.1,54800.0,43.2684,43.543,43.2467,43.4201,54800.0
2008-04-02 11:30:00,60.14,60.39,60.03,60.08,40300.0,43.449,43.6297,43.3696,43.4057,40300.0
2008-04-02 12:00:00,60.07,60.26,59.97,60.15,27500.0,43.3985,43.5357,43.3262,43.4563,27500.0
2008-04-02 12:30:00,60.12,60.19,59.95,60.08,31500.0,43.4346,43.4852,43.3118,43.4057,31500.0
2008-04-02 13:00:00,60.02,60.15,59.73,59.84,31300.0,43.3623,43.4563,43.1528,43.2323,31300.0
2008-04-02 13:30:00,59.84,60.04,59.62,59.95,27300.0,43.2323,43.3768,43.0734,43.3118,27300.0
2008-04-02 14:00:00,59.96,60.25,59.91,60.02,43700.0,43.319,43.5285,43.2829,43.3623,43700.0
2008-04-02 14:30:00,60.0,60.2,59.67,59.82,84200.0,43.3479,43.4924,43.1095,43.2179,84200.0
2008-04-02 15:00:00,59.82,60.13,59.43,60.07,76400.0,43.2179,43.4418,42.9361,43.3985,76400.0
2008-04-02 15:30:00,60.07,60.28,59.93,60.1,83700.0,43.3985,43.5502,43.2973,43.4201,83700.0
2008-04-03 09:30:00,60.09,60.64,59.56,60.5,29800.0,43.4129,43.8103,43.03,43.7091,29800.0
2008-04-03 10:00:00,60.54,60.97,60.12,60.28,50400.0,43.738,44.0487,43.4346,43.5502,50400.0
2008-04-03 10:30:00,60.29,60.67,60.15,60.33,28000.0,43.5574,43.8319,43.4563,43.5863,28000.0
2008-04-03 11:00:00,60.33,60.68,60.16,60.33,47000.0,43.5863,43.8392,43.4635,43.5863,47000.0
2008-04-03 11:30:00,60.36,60.61,60.21,60.61,41200.0,43.608,43.7886,43.4996,43.7886,41200.0
2008-04-03 12:00:00,60.58,60.6,60.09,60.33,47700.0,43.7669,43.7814,43.4129,43.5863,47700.0
2008-04-03 12:30:00,60.33,60.53,60.11,60.27,109200.0,43.5863,43.7308,43.4274,43.543,109200.0
2008-04-03 13:00:00,60.28,60.57,60.22,60.38,153100.0,43.5502,43.7597,43.5068,43.6224,153100.0
2008-04-03 13:30:00,60.39,60.52,60.14,60.26,63000.0,43.6297,43.7236,43.449,43.5357,63000.0
2008-04-03 14:00:00,60.26,60.45,60.12,60.28,104500.0,43.5357,43.673,43.4346,43.5502,104500.0
2008-04-03 14:30:00,60.25,60.44,60.15,60.42,117400.0,43.5285,43.6658,43.4563,43.6513,117400.0
2008-04-03 15:00:00,60.42,60.44,60.09,60.09,37000.0,43.6513,43.6658,43.4129,43.4129,37000.0
2008-04-03 15:30:00,60.09,60.12,59.86,59.94,87900.0,43.4129,43.4346,43.2467,43.3045,87900.0
2008-04-04 09:30:00,60.36,60.79,60.09,60.12,40000.0,43.608,43.9186,43.4129,43.4346,40000.0
2008-04-04 10:00:00,60.19,60.29,59.66,59.91,66800.0,43.4852,43.5574,43.1023,43.2829,66800.0
2008-04-04 10:30:00,59.92,60.33,59.65,60.17,58500.0,43.2901,43.5863,43.095,43.4707,58500.0
2008-04-04 11:00:00,60.16,60.7,60.09,60.68,25800.0,43.4635,43.8536,43.4129,43.8392,25800.0
2008-04-04 11:30:00,60.72,61.08,60.65,60.88,34200.0,43.8681,44.1282,43.8175,43.9837,34200.0
2008-04-04 12:00:00,60.88,61.76,60.81,61.73,72800.0,43.9837,44.6194,43.9331,44.5978,72800.0
2008-04-04 12:30:00,61.65,61.65,61.43,61.5,41300.0,44.54,44.54,44.381,44.4316,41300.0
2008-04-04 13:00:00,61.49,61.91,61.34,61.88,42900.0,44.4244,44.7278,44.316,44.7061,42900.0
2008-04-04 13:30:00,61.88,61.91,61.59,61.79,24500.0,44.7061,44.7278,44.4966,44.6411,24500.0
2008-04-04 14:00:00,61.82,61.9,61.42,61.56,28600.0,44.6628,44.7206,44.3738,44.4749,28600.0
2008-04-04 14:30:00,61.52,61.77,61.43,61.46,32100.0,44.446,44.6267,44.381,44.4027,32100.0
2008-04-04 15:00:00,61.47,61.7,60.95,61.15,83600.0,44.4099,44.5761,44.0342,44.1787,83600.0
2008-04-04 15:30:00,61.18,61.36,60.94,61.27,77800.0,44.2004,44.3304,44.027,44.2654,77800.0
2008-04-07 09:30:00,61.8,62.96,61.8,62.89,40200.0,44.6483,45.4864,44.6483,45.4358,40200.0
2008-04-07 10:00:00,62.98,63.07,62.19,62.25,31000.0,45.5008,45.5659,44.9301,44.9734,31000.0
2008-04-07 10:30:00,62.18,62.51,61.93,62.12,15300.0,44.9229,45.1613,44.7423,44.8795,15300.0
2008-04-07 11:00:00,62.13,62.44,62.04,62.26,28500.0,44.8867,45.1107,44.8217,44.9807,28500.0
2008-04-07 11:30:00,62.26,62.65,62.26,62.29,14700.0,44.9807,45.2624,44.9807,45.0023,14700.0
2008-04-07 12:00:00,62.3,62.53,62.2,62.38,18000.0,45.0096,45.1757,44.9373,45.0674,18000.0
2008-04-07 12:30:00,62.39,62.73,62.34,62.5,12900.0,45.0746,45.3202,45.0385,45.1541,12900.0
2008-04-07 13:00:00,62.49,62.53,61.82,61.91,20600.0,45.1468,45.1757,44.6628,44.7278,20600.0
2008-04-07 13:30:00,61.89,62.08,61.26,61.6,24500.0,44.7134,44.8506,44.2582,44.5038,24500.0
2008-04-07 14:00:00,61.65,61.67,60.71,60.8,40500.0,44.54,44.5544,43.8608,43.9259,40500.0
2008-04-07 14:30:00,60.85,61.11,60.49,60.92,30500.0,43.962,44.1498,43.7019,44.0126,30500.0
2008-04-07 15:00:00,60.86,61.16,60.44,60.99,49300.0,43.9692,44.186,43.6658,44.0631,49300.0
2008-04-07 15:30:00,61.01,61.23,60.56,60.72,55500.0,44.0776,44.2365,43.7525,43.8681,55500.0
2008-04-08 09:30:00,60.14,62.38,59.96,62.34,40700.0,43.449,45.0674,43.319,45.0385,40700.0
2008-04-08 10:00:00,62.24,62.46,61.5,62.0,21800.0,44.9662,45.1252,44.4316,44.7928,21800.0
2008-04-08 10:30:00,62.0,62.78,61.67,62.0,30800.0,44.7928,45.3563,44.5544,44.7928,30800.0
2008-04-08 11:00:00,62.0,62.5,61.55,62.47,46600.0,44.7928,45.1541,44.4677,45.1324,46600.0
2008-04-08 11:30:00,62.47,62.78,62.22,62.59,22200.0,45.1324,45.3563,44.9518,45.2191,22200.0
2008-04-08 12:00:00,62.59,62.77,62.48,62.48,25200.0,45.2191,45.3491,45.1396,45.1396,25200.0
2008-04-08 12:30:00,62.56,62.69,62.48,62.48,15000.0,45.1974,45.2913,45.1396,45.1396,15000.0
2008-04-08 13:00:00,62.47,62.53,62.05,62.08,13100.0,45.1324,45.1757,44.8289,44.8506,13100.0
2008-04-08 13:30:00,62.06,62.24,61.91,62.23,18300.0,44.8362,44.9662,44.7278,44.959,18300.0
2008-04-08 14:00:00,62.23,62.23,61.64,61.64,22700.0,44.959,44.959,44.5327,44.5327,22700.0
2008-04-08 14:30:00,61.6,62.34,61.51,62.29,16500.0,44.5038,45.0385,44.4388,45.0023,16500.0
2008-04-08 15:00:00,62.26,62.26,61.67,61.93,29100.0,44.9807,44.9807,44.5544,44.7423,29100.0
2008-04-08 15:30:00,61.99,62.36,61.98,62.04,54500.0,44.7856,45.0529,44.7784,44.8217,54500.0
2008-04-09 09:30:00,61.98,62.3,61.18,61.51,16400.0,44.7784,45.0096,44.2004,44.4388,16400.0
2008-04-09 10:00:00,61.56,61.58,60.7,60.76,91400.0,44.4749,44.4894,43.8536,43.897,91400.0
2008-04-09 10:30:00,60.83,61.1,60.71,60.9,34300.0,43.9475,44.1426,43.8608,43.9981,34300.0
2008-04-09 11:00:00,60.96,61.29,60.52,60.69,104400.0,44.0415,44.2799,43.7236,43.8464,104400.0
2008-04-09 11:30:00,60.79,60.93,60.4,60.45,23100.0,43.9186,44.0198,43.6369,43.673,23100.0
2008-04-09 12:00:00,60.43,60.62,60.0,60.26,16300.0,43.6586,43.7958,43.3479,43.5357,16300.0
2008-04-09 12:30:00,60.28,60.33,59.78,59.84,17400.0,43.5502,43.5863,43.189,43.2323,17400.0
2008-04-09 13:00:00,59.88,59.97,59.68,59.89,22700.0,43.2612,43.3262,43.1167,43.2684,22700.0
2008-04-09 13:30:00,59.9,60.36,59.83,60.33,33100.0,43.2756,43.608,43.2251,43.5863,33100.0
2008-04-09 14:00:00,60.34,60.51,60.16,60.2,35900.0,43.5935,43.7164,43.4635,43.4924,35900.0
2008-04-09 14:30:00,60.21,60.26,59.95,60.1,54700.0,43.4996,43.5357,43.3118,43.4201,54700.0
2008-04-09 15:00:00,60.09,60.11,59.87,60.03,50800.0,43.4129,43.4274,43.254,43.3696,50800.0
2008-04-09 15:30:00,59.97,60.36,59.96,60.09,53500.0,43.3262,43.608,43.319,43.4129,53500.0
2008-04-10 09:30:00,59.95,60.54,59.25,59.32,20200.0,43.3118,43.738,42.806,42.8566,20200.0
2008-04-10 10:00:00,59.36,59.9,59.0,59.86,23000.0,42.8855,43.2756,42.6254,43.2467,23000.0
2008-04-10 10:30:00,59.88,60.42,59.77,59.96,46000.0,43.2612,43.6513,43.1817,43.319,46000.0
2008-04-10 11:00:00,59.89,60.24,59.78,60.12,31800.0,43.2684,43.5213,43.189,43.4346,31800.0
2008-04-10 11:30:00,60.11,60.48,60.06,60.48,9100.0,43.4274,43.6947,43.3912,43.6947,9100.0
2008-04-10 12:00:00,60.48,60.76,60.28,60.64,5300.0,43.6947,43.897,43.5502,43.8103,5300.0
2008-04-10 12:30:00,60.67,60.68,60.24,60.34,11700.0,43.8319,43.8392,43.5213,43.5935,11700.0
2008-04-10 13:00:00,60.31,60.51,60.31,60.43,8200.0,43.5719,43.7164,43.5719,43.6586,8200.0
2008-04-10 13:30:00,60.44,60.64,60.37,60.49,11600.0,43.6658,43.8103,43.6152,43.7019,11600.0
2008-04-10 14:00:00,60.47,60.5,60.08,60.16,15500.0,43.6875,43.7091,43.4057,43.4635,15500.0
2008-04-10 14:30:00,60.13,60.67,60.06,60.64,23800.0,43.4418,43.8319,43.3912,43.8103,23800.0
2008-04-10 15:00:00,60.66,60.7,60.25,60.48,22500.0,43.8247,43.8536,43.5285,43.6947,22500.0
2008-04-10 15:30:00,60.41,60.47,60.04,60.47,36900.0,43.6441,43.6875,43.3768,43.6875,36900.0
2008-04-11 09:30:00,59.25,59.91,58.8,59.87,45900.0,42.806,43.2829,42.4809,43.254,45900.0
2008-04-11 10:00:00,59.86,59.94,59.25,59.5,49500.0,43.2467,43.3045,42.806,42.9867,49500.0
2008-04-11 10:30:00,59.5,59.89,59.07,59.42,56200.0,42.9867,43.2684,42.676,42.9289,56200.0
2008-04-11 11:00:00,59.37,59.58,59.28,59.51,23300.0,42.8927,43.0445,42.8277,42.9939,23300.0
2008-04-11 11:30:00,59.5,60.02,59.5,59.74,14700.0,42.9867,43.3623,42.9867,43.1601,14700.0
2008-04-11 12:00:00,59.75,59.91,59.51,59.62,19800.0,43.1673,43.2829,42.9939,43.0734,19800.0
2008-04-11 12:30:00,59.58,59.92,59.38,59.92,5700.0,43.0445,43.2901,42.9,43.2901,5700.0
2008-04-11 13:00:00,59.9,59.98,59.76,59.85,18300.0,43.2756,43.3334,43.1745,43.2395,18300.0
2008-04-11 13:30:00,59.8,59.96,59.72,59.94,18500.0,43.2034,43.319,43.1456,43.3045,18500.0
2008-04-11 14:00:00,59.94,60.01,59.72,59.81,39200.0,43.3045,43.3551,43.1456,43.2106,39200.0
2008-04-11 14:30:00,59.81,59.93,59.26,59.31,34100.0,43.2106,43.2973,42.8133,42.8494,34100.0
2008-04-11 15:00:00,59.37,59.49,59.15,59.38,29800.0,42.8927,42.9794,42.7338,42.9,29800.0
2008-04-11 15:30:00,59.38,59.48,59.04,59.39,37400.0,42.9,42.9722,42.6543,42.9072,37400.0
2008-04-14 09:30:00,54.75,55.1,50.22,50.58,502300.0,39.555,39.8078,36.2822,36.5423,502300.0
2008-04-14 10:00:00,50.51,50.6,48.35,49.12,800700.0,36.4917,36.5567,34.9312,35.4875,800700.0
2008-04-14 10:30:00,49.16,49.7,48.64,49.6,268600.0,35.5164,35.9065,35.1407,35.8343,268600.0
2008-04-14 11:00:00,49.59,49.74,48.9,48.97,190800.0,35.827,35.9354,35.3285,35.3791,190800.0
2008-04-14 11:30:00,48.99,49.36,48.62,48.97,169200.0,35.3936,35.6609,35.1262,35.3791,169200.0
2008-04-14 12:00:00,48.98,49.34,48.89,49.13,129600.0,35.3863,35.6464,35.3213,35.4947,129600.0
2008-04-14 12:30:00,49.23,49.28,48.94,48.98,76200.0,35.5669,35.6031,35.3574,35.3863,76200.0
2008-04-14 13:00:00,49.01,49.01,48.35,48.54,187100.0,35.408,35.408,34.9312,35.0684,187100.0
2008-04-14 13:30:00,48.56,48.76,48.1,48.36,251800.0,35.0829,35.2274,34.7506,34.9384,251800.0
2008-04-14 14:00:00,48.38,49.68,48.35,49.47,389100.0,34.9529,35.8921,34.9312,35.7403,389100.0
2008-04-14 14:30:00,49.47,49.79,49.21,49.36,263500.0,35.7403,35.9715,35.5525,35.6609,263500.0
2008-04-14 15:00:00,49.36,49.62,49.13,49.54,259200.0,35.6609,35.8487,35.4947,35.7909,259200.0
2008-04-14 15:30:00,49.54,49.82,49.33,49.79,529400.0,35.7909,35.9932,35.6392,35.9715,529400.0
2008-04-15 09:30:00,50.17,50.89,49.86,50.74,193200.0,36.2461,36.7662,36.0221,36.6579,193200.0
2008-04-15 10:00:00,50.77,50.87,49.86,50.15,133900.0,36.6795,36.7518,36.0221,36.2316,133900.0
2008-04-15 10:30:00,50.2,50.56,49.98,50.56,114500.0,36.2677,36.5278,36.1088,36.5278,114500.0
2008-04-15 11:00:00,50.56,50.95,50.44,50.51,113900.0,36.5278,36.8096,36.4411,36.4917,113900.0
2008-04-15 11:30:00,50.49,50.56,50.17,50.23,83000.0,36.4773,36.5278,36.2461,36.2894,83000.0
2008-04-15 12:00:00,50.19,50.5,50.09,50.5,84800.0,36.2605,36.4845,36.1883,36.4845,84800.0
2008-04-15 12:30:00,50.49,50.53,50.3,50.45,63300.0,36.4773,36.5062,36.34,36.4484,63300.0
2008-04-15 13:00:00,50.49,50.81,50.4,50.73,63200.0,36.4773,36.7084,36.4122,36.6506,63200.0
2008-04-15 13:30:00,50.73,50.95,50.54,50.86,42500.0,36.6506,36.8096,36.5134,36.7446,42500.0
2008-04-15 14:00:00,50.86,51.32,50.85,51.24,94700.0,36.7446,37.0769,36.7373,37.0191,94700.0
2008-04-15 14:30:00,51.29,51.5,51.08,51.33,100000.0,37.0552,37.2069,36.9035,37.0841,100000.0
2008-04-15 15:00:00,51.28,51.67,51.16,51.54,121800.0,37.048,37.3298,36.9613,37.2358,121800.0
2008-04-15 15:30:00,51.53,51.92,51.4,51.71,190600.0,37.2286,37.5104,37.1347,37.3587,190600.0
2008-04-16 09:30:00,52.28,53.52,52.18,53.02,108500.0,37.7705,38.6663,37.6982,38.3051,108500.0
2008-04-16 10:00:00,53.02,53.94,53.02,53.74,106700.0,38.3051,38.9698,38.3051,38.8253,106700.0
2008-04-16 10:30:00,53.68,54.22,53.64,53.92,81500.0,38.7819,39.172,38.753,38.9553,81500.0
2008-04-16 11:00:00,53.93,54.0,53.58,53.62,58800.0,38.9625,39.0131,38.7097,38.7386,58800.0
2008-04-16 11:30:00,53.59,53.77,53.44,53.75,44600.0,38.7169,38.8469,38.6085,38.8325,44600.0
2008-04-16 12:00:00,53.74,53.92,52.4,53.88,45500.0,38.8253,38.9553,37.8572,38.9264,45500.0
2008-04-16 12:30:00,53.87,53.94,53.62,53.63,40600.0,38.9192,38.9698,38.7386,38.7458,40600.0
2008-04-16 13:00:00,53.69,53.8,53.44,53.55,48000.0,38.7891,38.8686,38.6085,38.688,48000.0
2008-04-16 13:30:00,53.51,53.86,53.51,53.67,45500.0,38.6591,38.912,38.6591,38.7747,45500.0
2008-04-16 14:00:00,53.68,53.8,53.4,53.46,69200.0,38.7819,38.8686,38.5796,38.623,69200.0
2008-04-16 14:30:00,53.45,53.83,53.45,53.6,99100.0,38.6157,38.8903,38.6157,38.7241,99100.0
2008-04-16 15:00:00,53.65,53.72,53.42,53.45,199500.0,38.7602,38.8108,38.5941,38.6157,199500.0
2008-04-16 15:30:00,53.45,53.85,53.43,53.69,173000.0,38.6157,38.9047,38.6013,38.7891,173000.0
2008-04-17 09:30:00,53.65,53.69,52.51,53.68,75000.0,38.7602,38.7891,37.9366,38.7819,75000.0
2008-04-17 10:00:00,53.73,54.0,53.04,53.86,69600.0,38.818,39.0131,38.3195,38.912,69600.0
2008-04-17 10:30:00,53.76,54.02,53.01,53.14,94700.0,38.8397,39.0276,38.2979,38.3918,94700.0
2008-04-17 11:00:00,53.11,53.16,52.71,52.72,45700.0,38.3701,38.4062,38.0811,38.0883,45700.0
2008-04-17 11:30:00,52.66,52.87,52.34,52.65,31800.0,38.045,38.1967,37.8138,38.0378,31800.0
2008-04-17 12:00:00,52.65,53.0,52.58,52.68,29500.0,38.0378,38.2906,37.9872,38.0595,29500.0
2008-04-17 12:30:00,52.69,52.9,52.62,52.88,26100.0,38.0667,38.2184,38.0161,38.2039,26100.0
2008-04-17 13:00:00,52.86,52.89,52.39,52.62,48800.0,38.1895,38.2112,37.8499,38.0161,48800.0
2008-04-17 13:30:00,52.64,52.68,52.4,52.51,45500.0,38.0306,38.0595,37.8572,37.9366,45500.0
2008-04-17 14:00:00,52.46,52.64,52.29,52.64,44000.0,37.9005,38.0306,37.7777,38.0306,44000.0
2008-04-17 14:30:00,52.64,52.99,52.54,52.56,71600.0,38.0306,38.2834,37.9583,37.9728,71600.0
2008-04-17 15:00:00,52.59,53.04,52.53,52.66,62900.0,37.9944,38.3195,37.9511,38.045,62900.0
2008-04-17 15:30:00,52.7,52.89,52.5,52.53,130600.0,38.0739,38.2112,37.9294,37.9511,130600.0
2008-04-18 09:30:00,53.24,53.87,52.97,53.76,59400.0,38.464,38.9192,38.269,38.8397,59400.0
2008-04-18 10:00:00,53.74,54.13,53.57,54.12,49400.0,38.8253,39.107,38.7024,39.0998,49400.0
2008-04-18 10:30:00,54.05,54.36,54.02,54.24,31700.0,39.0492,39.2732,39.0276,39.1865,31700.0
2008-04-18 11:00:00,54.25,54.38,54.03,54.06,75500.0,39.1937,39.2876,39.0348,39.0565,75500.0
2008-04-18 11:30:00,54.05,54.53,54.02,54.45,36400.0,39.0492,39.396,39.0276,39.3382,36400.0
2008-04-18 12:00:00,54.47,54.75,54.47,54.75,21300.0,39.3527,39.555,39.3527,39.555,21300.0
2008-04-18 12:30:00,54.7,54.8,54.47,54.47,11200.0,39.5188,39.5911,39.3527,39.3527,11200.0
2008-04-18 13:00:00,54.51,54.62,54.4,54.45,22200.0,39.3816,39.461,39.3021,39.3382,22200.0
2008-04-18 13:30:00,54.41,54.42,54.13,54.13,27600.0,39.3093,39.3165,39.107,39.107,27600.0
2008-04-18 14:00:00,54.21,54.28,53.77,53.78,79100.0,39.1648,39.2154,38.8469,38.8542,79100.0
2008-04-18 14:30:00,53.82,54.1,53.81,53.95,43100.0,38.8831,39.0854,38.8758,38.977,43100.0
2008-04-18 15:00:00,53.99,54.06,53.6,53.67,44700.0,39.0059,39.0565,38.7241,38.7747,44700.0
2008-04-18 15:30:00,53.64,54.33,53.6,54.03,153200.0,38.753,39.2515,38.7241,39.0348,153200.0
2008-04-21 09:30:00,53.5,55.02,53.5,54.87,82100.0,38.6519,39.75,38.6519,39.6416,82100.0
2008-04-21 10:00:00,54.81,54.97,54.34,54.34,34500.0,39.5983,39.7139,39.2587,39.2587,34500.0
2008-04-21 10:30:00,54.35,54.52,54.08,54.08,52700.0,39.266,39.3888,39.0709,39.0709,52700.0
2008-04-21 11:00:00,54.06,54.18,53.73,53.73,33900.0,39.0565,39.1431,38.818,38.818,33900.0
2008-04-21 11:30:00,53.73,53.84,53.53,53.77,45900.0,38.818,38.8975,38.6735,38.8469,45900.0
2008-04-21 12:00:00,53.75,53.9,53.58,53.82,28400.0,38.8325,38.9409,38.7097,38.8831,28400.0
2008-04-21 12:30:00,53.8,53.85,53.69,53.76,29300.0,38.8686,38.9047,38.7891,38.8397,29300.0
2008-04-21 13:00:00,53.76,53.97,53.63,53.97,40900.0,38.8397,38.9914,38.7458,38.9914,40900.0
2008-04-21 13:30:00,53.95,54.07,53.79,54.07,32900.0,38.977,39.0637,38.8614,39.0637,32900.0
2008-04-21 14:00:00,54.09,54.15,53.7,53.99,84800.0,39.0781,39.1215,38.7964,39.0059,84800.0
2008-04-21 14:30:00,53.99,54.25,53.93,54.18,51300.0,39.0059,39.1937,38.9625,39.1431,51300.0
2008-04-21 15:00:00,54.22,54.27,54.14,54.19,60000.0,39.172,39.2082,39.1142,39.1504,60000.0
2008-04-21 15:30:00,54.23,54.89,54.19,54.74,133000.0,39.1793,39.6561,39.1504,39.5477,133000.0
2008-04-22 09:30:00,54.71,55.28,54.5,55.0,58500.0,39.5261,39.9379,39.3743,39.7356,58500.0
2008-04-22 10:00:00,54.88,55.11,54.15,54.25,78600.0,39.6489,39.815,39.1215,39.1937,78600.0
2008-04-22 10:30:00,54.17,54.27,53.69,53.7,69300.0,39.1359,39.2082,38.7891,38.7964,69300.0
2008-04-22 11:00:00,53.75,53.98,53.55,53.83,39300.0,38.8325,38.9987,38.688,38.8903,39300.0
2008-04-22 11:30:00,53.86,54.33,53.75,53.76,24400.0,38.912,39.2515,38.8325,38.8397,24400.0
2008-04-22 12:00:00,53.75,53.85,53.29,53.41,30600.0,38.8325,38.9047,38.5002,38.5869,30600.0
2008-04-22 12:30:00,53.41,53.49,53.01,53.01,27300.0,38.5869,38.6446,38.2979,38.2979,27300.0
2008-04-22 13:00:00,53.03,53.18,52.91,53.0,27900.0,38.3123,38.4207,38.2256,38.2906,27900.0
2008-04-22 13:30:00,53.0,53.19,52.88,53.0,43900.0,38.2906,38.4279,38.2039,38.2906,43900.0
2008-04-22 14:00:00,53.03,53.08,52.8,53.01,50600.0,38.3123,38.3484,38.1461,38.2979,50600.0
2008-04-22 14:30:00,53.02,53.24,52.71,52.98,47400.0,38.3051,38.464,38.0811,38.2762,47400.0
2008-04-22 15:00:00,53.04,53.15,52.7,53.02,70300.0,38.3195,38.399,38.0739,38.3051,70300.0
2008-04-22 15:30:00,53.02,53.46,52.97,53.19,83500.0,38.3051,38.623,38.269,38.4279,83500.0
2008-04-23 09:30:00,53.0,53.28,52.11,52.23,63700.0,38.2906,38.4929,37.6476,37.7343,63700.0
2008-04-23 10:00:00,52.32,52.71,51.96,52.66,62600.0,37.7994,38.0811,37.5393,38.045,62600.0
2008-04-23 10:30:00,52.67,53.47,52.6,53.22,48300.0,38.0522,38.6302,38.0017,38.4496,48300.0
2008-04-23 11:00:00,53.2,53.25,52.97,53.23,32900.0,38.4351,38.4713,38.269,38.4568,32900.0
2008-04-23 11:30:00,53.22,53.43,52.99,53.0,20300.0,38.4496,38.6013,38.2834,38.2906,20300.0
2008-04-23 12:00:00,53.01,53.39,53.01,53.19,18400.0,38.2979,38.5724,38.2979,38.4279,18400.0
2008-04-23 12:30:00,53.21,53.25,52.83,53.02,15800.0,38.4424,38.4713,38.1678,38.3051,15800.0
2008-04-23 13:00:00,52.98,53.38,52.93,53.25,34900.0,38.2762,38.5652,38.2401,38.4713,34900.0
2008-04-23 13:30:00,53.27,53.64,53.18,53.46,33200.0,38.4857,38.753,38.4207,38.623,33200.0
2008-04-23 14:00:00,53.5,53.72,53.37,53.47,43900.0,38.6519,38.8108,38.558,38.6302,43900.0
2008-04-23 14:30:00,53.42,53.63,53.21,53.26,37700.0,38.5941,38.7458,38.4424,38.4785,37700.0
2008-04-23 15:00:00,53.28,53.52,53.18,53.33,37200.0,38.4929,38.6663,38.4207,38.5291,37200.0
2008-04-23 15:30:00,53.27,53.38,53.03,53.38,71800.0,38.4857,38.5652,38.3123,38.5652,71800.0
2008-04-24 09:30:00,53.62,53.84,51.91,52.51,42100.0,38.7386,38.8975,37.5032,37.9366,42100.0
2008-04-24 10:00:00,52.49,52.49,51.48,51.73,40200.0,37.9222,37.9222,37.1925,37.3731,40200.0
2008-04-24 10:30:00,51.79,52.44,51.79,52.44,26300.0,37.4165,37.8861,37.4165,37.8861,26300.0
2008-04-24 11:00:00,52.4,52.88,52.28,52.86,30800.0,37.8572,38.2039,37.7705,38.1895,30800.0
2008-04-24 11:30:00,52.84,53.65,52.83,53.19,48100.0,38.175,38.7602,38.1678,38.4279,48100.0
2008-04-24 12:00:00,53.13,53.63,53.11,53.21,21700.0,38.3846,38.7458,38.3701,38.4424,21700.0
2008-04-24 12:30:00,53.18,53.38,52.97,53.08,28400.0,38.4207,38.5652,38.269,38.3484,28400.0
2008-04-24 13:00:00,53.03,53.21,52.73,52.73,18400.0,38.3123,38.4424,38.0956,38.0956,18400.0
2008-04-24 13:30:00,52.84,52.9,52.6,52.79,15600.0,38.175,38.2184,38.0017,38.1389,15600.0
2008-04-24 14:00:00,52.77,53.28,52.76,53.04,28600.0,38.1245,38.4929,38.1172,38.3195,28600.0
2008-04-24 14:30:00,53.05,53.16,52.81,52.94,27700.0,38.3268,38.4062,38.1534,38.2473,27700.0
2008-04-24 15:00:00,52.95,53.03,52.7,52.87,29700.0,38.2545,38.3123,38.0739,38.1967,29700.0
2008-04-24 15:30:00,52.9,52.91,52.53,52.82,48600.0,38.2184,38.2256,37.9511,38.1606,48600.0
2008-04-25 09:30:00,52.99,53.57,52.35,52.56,20000.0,38.2834,38.7024,37.821,37.9728,20000.0
2008-04-25 10:00:00,52.57,52.96,52.26,52.91,12000.0,37.98,38.2617,37.756,38.2256,12000.0
2008-04-25 10:30:00,52.93,53.34,52.87,53.13,79000.0,38.2401,38.5363,38.1967,38.3846,79000.0
2008-04-25 11:00:00,53.23,53.25,52.73,52.82,13500.0,38.4568,38.4713,38.0956,38.1606,13500.0
2008-04-25 11:30:00,52.88,53.2,52.88,53.18,6900.0,38.2039,38.4351,38.2039,38.4207,6900.0
2008-04-25 12:00:00,53.13,53.17,52.85,52.85,12500.0,38.3846,38.4135,38.1823,38.1823,12500.0
2008-04-25 12:30:00,52.9,53.12,52.79,52.99,11100.0,38.2184,38.3773,38.1389,38.2834,11100.0
2008-04-25 13:00:00,53.02,53.18,52.99,53.04,10500.0,38.3051,38.4207,38.2834,38.3195,10500.0
2008-04-25 13:30:00,53.06,53.26,52.99,53.24,21700.0,38.334,38.4785,38.2834,38.464,21700.0
2008-04-25 14:00:00,53.26,53.29,53.1,53.15,14400.0,38.4785,38.5002,38.3629,38.399,14400.0
2008-04-25 14:30:00,53.18,53.31,53.07,53.17,22400.0,38.4207,38.5146,38.3412,38.4135,22400.0
2008-04-25 15:00:00,53.22,53.95,53.21,53.73,46600.0,38.4496,38.977,38.4424,38.818,46600.0
2008-04-25 15:30:00,53.74,54.04,53.67,54.04,58800.0,38.8253,39.042,38.7747,39.042,58800.0
2008-04-28 09:30:00,54.71,54.71,53.5,54.13,39300.0,39.5261,39.5261,38.6519,39.107,39300.0
2008-04-28 10:00:00,54.08,54.25,53.35,54.19,40300.0,39.0709,39.1937,38.5435,39.1504,40300.0
2008-04-28 10:30:00,54.18,54.93,54.16,54.93,33800.0,39.1431,39.685,39.1287,39.685,33800.0
2008-04-28 11:00:00,54.92,54.93,54.26,54.47,22800.0,39.6778,39.685,39.2009,39.3527,22800.0
2008-04-28 11:30:00,54.5,55.06,54.48,54.77,31200.0,39.3743,39.7789,39.3599,39.5694,31200.0
2008-04-28 12:00:00,54.76,54.93,54.59,54.65,25400.0,39.5622,39.685,39.4394,39.4827,25400.0
2008-04-28 12:30:00,54.7,54.71,54.34,54.38,17400.0,39.5188,39.5261,39.2587,39.2876,17400.0
2008-04-28 13:00:00,54.36,54.42,54.25,54.38,16300.0,39.2732,39.3165,39.1937,39.2876,16300.0
2008-04-28 13:30:00,54.42,54.5,53.93,54.0,44100.0,39.3165,39.3743,38.9625,39.0131,44100.0
2008-04-28 14:00:00,54.01,54.05,53.89,53.91,36800.0,39.0203,39.0492,38.9336,38.9481,36800.0
2008-04-28 14:30:00,53.88,54.04,53.88,53.97,61100.0,38.9264,39.042,38.9264,38.9914,61100.0
2008-04-28 15:00:00,53.99,54.12,53.77,53.77,79200.0,39.0059,39.0998,38.8469,38.8469,79200.0
2008-04-28 15:30:00,53.8,54.06,53.8,54.0,64600.0,38.8686,39.0565,38.8686,39.0131,64600.0
2008-04-29 09:30:00,53.99,53.99,45.31,46.36,502100.0,39.0059,39.0059,32.7349,33.4935,502100.0
2008-04-29 10:00:00,46.36,48.22,45.2,48.11,660500.0,33.4935,34.8373,32.6554,34.7578,660500.0
2008-04-29 10:30:00,48.05,49.37,47.89,49.04,313700.0,34.7144,35.6681,34.5988,35.4297,313700.0
2008-04-29 11:00:00,49.03,51.27,48.92,50.87,293800.0,35.4225,37.0408,35.343,36.7518,293800.0
2008-04-29 11:30:00,50.87,51.71,50.75,51.24,285400.0,36.7518,37.3587,36.6651,37.0191,285400.0
2008-04-29 12:00:00,51.24,52.2,51.12,51.82,164400.0,37.0191,37.7127,36.9324,37.4381,164400.0
2008-04-29 12:30:00,51.77,52.26,51.56,51.95,118700.0,37.402,37.756,37.2503,37.5321,118700.0
2008-04-29 13:00:00,51.95,52.1,51.64,51.81,50700.0,37.5321,37.6404,37.3081,37.4309,50700.0
2008-04-29 13:30:00,51.82,52.19,51.7,51.77,51000.0,37.4381,37.7054,37.3514,37.402,51000.0
2008-04-29 14:00:00,51.77,51.81,51.25,51.48,235900.0,37.402,37.4309,37.0263,37.1925,235900.0
2008-04-29 14:30:00,51.48,52.31,51.26,52.28,91100.0,37.1925,37.7921,37.0336,37.7705,91100.0
2008-04-29 15:00:00,52.28,52.35,51.47,51.81,108800.0,37.7705,37.821,37.1853,37.4309,108800.0
2008-04-29 15:30:00,51.78,51.84,51.14,51.58,196100.0,37.4092,37.4526,36.9469,37.2647,196100.0
2008-04-30 09:30:00,51.9,52.58,51.38,51.73,83100.0,37.4959,37.9872,37.1202,37.3731,83100.0
2008-04-30 10:00:00,51.58,52.48,51.42,52.25,66000.0,37.2647,37.915,37.1491,37.7488,66000.0
2008-04-30 10:30:00,52.27,52.35,51.89,51.89,40400.0,37.7632,37.821,37.4887,37.4887,40400.0
2008-04-30 11:00:00,51.92,51.99,51.65,51.78,40500.0,37.5104,37.561,37.3153,37.4092,40500.0
2008-04-30 11:30:00,51.76,52.0,51.62,51.94,42000.0,37.3948,37.5682,37.2936,37.5248,42000.0
2008-04-30 12:00:00,51.94,52.0,51.38,51.41,39100.0,37.5248,37.5682,37.1202,37.1419,39100.0
2008-04-30 12:30:00,51.4,51.63,51.21,51.23,27800.0,37.1347,37.3009,36.9974,37.0119,27800.0
2008-04-30 13:00:00,51.26,51.39,51.22,51.31,35700.0,37.0336,37.1275,37.0047,37.0697,35700.0
2008-04-30 13:30:00,51.28,51.46,51.24,51.3,25000.0,37.048,37.178,37.0191,37.0624,25000.0
2008-04-30 14:00:00,51.31,51.73,51.15,51.59,71100.0,37.0697,37.3731,36.9541,37.272,71100.0
2008-04-30 14:30:00,51.62,52.17,51.27,51.27,72800.0,37.2936,37.691,37.0408,37.0408,72800.0
2008-04-30 15:00:00,51.24,51.48,50.82,51.11,112600.0,37.0191,37.1925,36.7157,36.9252,112600.0
2008-04-30 15:30:00,51.15,51.71,51.11,51.22,84800.0,36.9541,37.3587,36.9252,37.0047,84800.0
2008-05-01 09:30:00,51.27,52.0,50.88,51.62,66800.0,37.0408,37.5682,36.759,37.2936,66800.0
2008-05-01 10:00:00,51.55,51.91,51.22,51.44,118200.0,37.2431,37.5032,37.0047,37.1636,118200.0
2008-05-01 10:30:00,51.42,51.45,50.96,51.28,96100.0,37.1491,37.1708,36.8168,37.048,96100.0
2008-05-01 11:00:00,51.29,51.39,50.92,51.02,129000.0,37.0552,37.1275,36.7879,36.8602,129000.0
2008-05-01 11:30:00,51.02,51.13,50.88,51.03,57700.0,36.8602,36.9396,36.759,36.8674,57700.0
2008-05-01 12:00:00,51.03,51.34,51.0,51.1,72600.0,36.8674,37.0913,36.8457,36.918,72600.0
2008-05-01 12:30:00,51.11,51.67,51.04,51.52,70700.0,36.9252,37.3298,36.8746,37.2214,70700.0
2008-05-01 13:00:00,51.52,51.56,51.22,51.31,67300.0,37.2214,37.2503,37.0047,37.0697,67300.0
2008-05-01 13:30:00,51.35,51.54,51.25,51.35,51000.0,37.0986,37.2358,37.0263,37.0986,51000.0
2008-05-01 14:00:00,51.34,51.55,51.26,51.4,84300.0,37.0913,37.2431,37.0336,37.1347,84300.0
2008-05-01 14:30:00,51.43,51.94,51.39,51.92,89800.0,37.1564,37.5248,37.1275,37.5104,89800.0
2008-05-01 15:00:00,51.93,52.34,51.89,52.25,123100.0,37.5176,37.8138,37.4887,37.7488,123100.0
2008-05-01 15:30:00,52.28,52.39,52.12,52.16,165800.0,37.7705,37.8499,37.6549,37.6838,165800.0
2008-05-02 09:30:00,52.96,53.51,52.2,53.3,66900.0,38.39,38.7887,37.8391,38.6365,66900.0
2008-05-02 10:00:00,53.43,54.0,53.42,53.65,60700.0,38.7307,39.1439,38.7235,38.8902,60700.0
2008-05-02 10:30:00,53.65,53.68,53.23,53.36,88500.0,38.8902,38.912,38.5858,38.68,88500.0
2008-05-02 11:00:00,53.39,53.8,53.37,53.6,92800.0,38.7017,38.9989,38.6872,38.854,92800.0
2008-05-02 11:30:00,53.61,53.94,53.61,53.72,44200.0,38.8612,39.1004,38.8612,38.941,44200.0
2008-05-02 12:00:00,53.72,53.82,53.61,53.75,40400.0,38.941,39.0134,38.8612,38.9627,40400.0
2008-05-02 12:30:00,53.72,53.75,53.26,53.46,70600.0,38.941,38.9627,38.6075,38.7525,70600.0
2008-05-02 13:00:00,53.53,53.55,53.36,53.51,60000.0,38.8032,38.8177,38.68,38.7887,60000.0
2008-05-02 13:30:00,53.5,53.74,53.32,53.53,62000.0,38.7815,38.9555,38.651,38.8032,62000.0
2008-05-02 14:00:00,53.5,53.72,53.31,53.5,38500.0,38.7815,38.941,38.6438,38.7815,38500.0
2008-05-02 14:30:00,53.45,53.59,53.28,53.47,40800.0,38.7452,38.8467,38.622,38.7597,40800.0
2008-05-02 15:00:00,53.46,54.0,53.44,53.95,81300.0,38.7525,39.1439,38.738,39.1077,81300.0
2008-05-02 15:30:00,53.93,53.93,53.56,53.81,88600.0,39.0932,39.0932,38.825,39.0062,88600.0
2008-05-05 09:30:00,53.73,54.99,53.54,54.73,94900.0,38.9482,39.8616,38.8105,39.6731,94900.0
2008-05-05 10:00:00,54.78,55.06,54.18,54.26,102700.0,39.7093,39.9123,39.2744,39.3324,102700.0
2008-05-05 10:30:00,54.25,54.47,54.16,54.25,51600.0,39.3251,39.4846,39.2599,39.3251,51600.0
2008-05-05 11:00:00,54.25,55.01,54.15,54.96,74900.0,39.3251,39.8761,39.2527,39.8398,74900.0
2008-05-05 11:30:00,54.96,55.17,54.42,54.49,53600.0,39.8398,39.992,39.4484,39.4991,53600.0
2008-05-05 12:00:00,54.49,54.53,54.2,54.46,59500.0,39.4991,39.5281,39.2889,39.4774,59500.0
2008-05-05 12:30:00,54.48,54.6,54.41,54.5,42200.0,39.4919,39.5789,39.4411,39.5064,42200.0
2008-05-05 13:00:00,54.49,54.6,54.41,54.46,52600.0,39.4991,39.5789,39.4411,39.4774,52600.0
2008-05-05 13:30:00,54.47,54.55,54.29,54.46,63800.0,39.4846,39.5426,39.3541,39.4774,63800.0
2008-05-05 14:00:00,54.44,54.64,54.35,54.64,92200.0,39.4629,39.6079,39.3976,39.6079,92200.0
2008-05-05 14:30:00,54.61,54.78,54.5,54.57,82000.0,39.5861,39.7093,39.5064,39.5571,82000.0
2008-05-05 15:00:00,54.59,54.93,54.52,54.75,125800.0,39.5716,39.8181,39.5209,39.6876,125800.0
2008-05-05 15:30:00,54.76,54.85,54.59,54.71,121400.0,39.6948,39.7601,39.5716,39.6586,121400.0
2008-05-06 09:30:00,54.31,55.0,53.71,54.73,70900.0,39.3686,39.8688,38.9337,39.6731,70900.0
2008-05-06 10:00:00,54.73,55.14,54.52,55.0,78500.0,39.6731,39.9703,39.5209,39.8688,78500.0
2008-05-06 10:30:00,54.95,55.11,54.8,55.09,69600.0,39.8326,39.9485,39.7238,39.9341,69600.0
2008-05-06 11:00:00,55.09,55.17,54.86,55.17,51600.0,39.9341,39.992,39.7673,39.992,51600.0
2008-05-06 11:30:00,55.17,55.2,54.9,55.03,26600.0,39.992,40.0138,39.7963,39.8906,26600.0
2008-05-06 12:00:00,55.12,55.65,55.09,55.42,53500.0,39.9558,40.34,39.9341,40.1733,53500.0
2008-05-06 12:30:00,55.42,55.69,55.33,55.65,44400.0,40.1733,40.369,40.108,40.34,44400.0
2008-05-06 13:00:00,55.67,55.7,55.38,55.49,42500.0,40.3545,40.3762,40.1443,40.224,42500.0
2008-05-06 13:30:00,55.49,55.59,55.09,55.19,43300.0,40.224,40.2965,39.9341,40.0065,43300.0
2008-05-06 14:00:00,55.16,55.2,54.95,55.13,43900.0,39.9848,40.0138,39.8326,39.963,43900.0
2008-05-06 14:30:00,55.12,55.3,55.09,55.1,35700.0,39.9558,40.0863,39.9341,39.9413,35700.0
2008-05-06 15:00:00,55.1,55.26,54.98,55.12,40800.0,39.9413,40.0573,39.8543,39.9558,40800.0
2008-05-06 15:30:00,55.16,55.3,55.04,55.11,89400.0,39.9848,40.0863,39.8978,39.9485,89400.0
2008-05-07 09:30:00,55.07,55.96,54.82,55.65,53600.0,39.9196,40.5647,39.7383,40.34,53600.0
2008-05-07 10:00:00,55.55,56.21,55.42,56.2,70200.0,40.2675,40.7459,40.1733,40.7387,70200.0
2008-05-07 10:30:00,56.14,56.57,56.1,56.47,70400.0,40.6952,41.0069,40.6662,40.9344,70400.0
2008-05-07 11:00:00,56.51,56.58,56.23,56.35,113900.0,40.9634,41.0141,40.7604,40.8474,113900.0
2008-05-07 11:30:00,56.31,56.46,56.01,56.35,57300.0,40.8184,40.9271,40.6009,40.8474,57300.0
2008-05-07 12:00:00,56.34,56.38,56.24,56.3,38200.0,40.8402,40.8692,40.7677,40.8112,38200.0
2008-05-07 12:30:00,56.3,56.68,56.3,56.51,57600.0,40.8112,41.0866,40.8112,40.9634,57600.0
2008-05-07 13:00:00,56.53,56.58,56.05,56.15,40600.0,40.9779,41.0141,40.6299,40.7024,40600.0
2008-05-07 13:30:00,56.15,56.3,55.97,56.02,64200.0,40.7024,40.8112,40.572,40.6082,64200.0
2008-05-07 14:00:00,56.0,56.05,55.52,55.6,60700.0,40.5937,40.6299,40.2458,40.3037,60700.0
2008-05-07 14:30:00,55.6,55.6,55.12,55.39,84300.0,40.3037,40.3037,39.9558,40.1515,84300.0
2008-05-07 15:00:00,55.31,55.37,55.0,55.08,109300.0,40.0935,40.137,39.8688,39.9268,109300.0
2008-05-07 15:30:00,55.11,55.7,55.0,55.41,120300.0,39.9485,40.3762,39.8688,40.166,120300.0
2008-05-08 09:30:00,55.65,56.58,55.65,55.8,91500.0,40.34,41.0141,40.34,40.4487,91500.0
2008-05-08 10:00:00,55.82,56.44,55.8,56.39,64800.0,40.4632,40.9126,40.4487,40.8764,64800.0
2008-05-08 10:30:00,56.39,56.4,55.9,55.96,67400.0,40.8764,40.8837,40.5212,40.5647,67400.0
2008-05-08 11:00:00,55.96,56.28,55.91,55.97,47400.0,40.5647,40.7967,40.5285,40.572,47400.0
2008-05-08 11:30:00,55.97,55.99,55.75,55.92,57900.0,40.572,40.5864,40.4125,40.5357,57900.0
2008-05-08 12:00:00,55.92,56.0,55.78,55.78,51300.0,40.5357,40.5937,40.4342,40.4342,51300.0
2008-05-08 12:30:00,55.78,55.9,55.63,55.72,59700.0,40.4342,40.5212,40.3255,40.3907,59700.0
2008-05-08 13:00:00,55.72,55.91,55.63,55.82,55700.0,40.3907,40.5285,40.3255,40.4632,55700.0
2008-05-08 13:30:00,55.81,56.32,55.81,56.27,56800.0,40.456,40.8257,40.456,40.7894,56800.0
2008-05-08 14:00:00,56.27,56.33,56.0,56.0,50000.0,40.7894,40.8329,40.5937,40.5937,50000.0
2008-05-08 14:30:00,56.02,56.15,55.88,55.98,54000.0,40.6082,40.7024,40.5067,40.5792,54000.0
2008-05-08 15:00:00,55.96,56.05,55.78,55.86,117400.0,40.5647,40.6299,40.4342,40.4922,117400.0
2008-05-08 15:30:00,55.84,56.0,55.79,55.83,169900.0,40.4777,40.5937,40.4415,40.4705,169900.0
2008-05-09 09:30:00,55.26,56.53,55.1,56.01,89400.0,40.0573,40.9779,39.9413,40.6009,89400.0
2008-05-09 10:00:00,56.03,56.39,55.84,55.93,70700.0,40.6154,40.8764,40.4777,40.543,70700.0
2008-05-09 10:30:00,55.93,56.66,55.75,56.34,88200.0,40.543,41.0721,40.4125,40.8402,88200.0
2008-05-09 11:00:00,56.34,56.44,55.83,55.92,60600.0,40.8402,40.9126,40.4705,40.5357,60600.0
2008-05-09 11:30:00,55.92,55.95,55.66,55.74,48900.0,40.5357,40.5575,40.3472,40.4052,48900.0
2008-05-09 12:00:00,55.74,55.83,55.29,55.35,54500.0,40.4052,40.4705,40.079,40.1225,54500.0
2008-05-09 12:30:00,55.34,55.5,55.08,55.5,46800.0,40.1153,40.2313,39.9268,40.2313,46800.0
2008-05-09 13:00:00,55.49,55.65,55.18,55.19,47900.0,40.224,40.34,39.9993,40.0065,47900.0
2008-05-09 13:30:00,55.2,55.37,55.03,55.09,65500.0,40.0138,40.137,39.8906,39.9341,65500.0
2008-05-09 14:00:00,55.1,55.6,54.97,55.53,83300.0,39.9413,40.3037,39.8471,40.253,83300.0
2008-05-09 14:30:00,55.55,55.75,55.49,55.73,85600.0,40.2675,40.4125,40.224,40.398,85600.0
2008-05-09 15:00:00,55.73,56.44,55.66,56.38,116300.0,40.398,40.9126,40.3472,40.8692,116300.0
2008-05-09 15:30:00,56.4,56.73,56.23,56.34,93400.0,40.8837,41.1229,40.7604,40.8402,93400.0
2008-05-12 09:30:00,56.46,56.7,56.03,56.39,71000.0,40.9271,41.1011,40.6154,40.8764,71000.0
2008-05-12 10:00:00,56.42,57.19,56.41,57.1,73100.0,40.8982,41.4563,40.8909,41.3911,73100.0
2008-05-12 10:30:00,57.12,57.53,57.02,57.53,67800.0,41.4056,41.7028,41.3331,41.7028,67800.0
2008-05-12 11:00:00,57.58,57.64,57.12,57.24,59900.0,41.739,41.7825,41.4056,41.4926,59900.0
2008-05-12 11:30:00,57.3,57.84,57.19,57.73,51600.0,41.5361,41.9275,41.4563,41.8478,51600.0
2008-05-12 12:00:00,57.73,57.82,57.42,57.44,35100.0,41.8478,41.913,41.623,41.6375,35100.0
2008-05-12 12:30:00,57.45,57.68,57.32,57.65,43300.0,41.6448,41.8115,41.5505,41.7898,43300.0
2008-05-12 13:00:00,57.64,57.91,57.54,57.77,40600.0,41.7825,41.9782,41.71,41.8767,40600.0
2008-05-12 13:30:00,57.78,57.92,57.63,57.86,42400.0,41.884,41.9855,41.7753,41.942,42400.0
2008-05-12 14:00:00,57.86,58.4,57.72,58.4,43800.0,41.942,42.3334,41.8405,42.3334,43800.0
2008-05-12 14:30:00,58.4,58.5,58.2,58.24,23300.0,42.3334,42.4059,42.1885,42.2174,23300.0
2008-05-12 15:00:00,58.25,58.27,57.93,58.15,67900.0,42.2247,42.2392,41.9927,42.1522,67900.0
2008-05-12 15:30:00,58.15,58.35,58.1,58.29,71700.0,42.1522,42.2972,42.116,42.2537,71700.0
2008-05-13 09:30:00,58.24,58.87,58.1,58.14,64800.0,42.2174,42.6741,42.116,42.145,64800.0
2008-05-13 10:00:00,58.14,58.75,58.14,58.63,56600.0,42.145,42.5871,42.145,42.5002,56600.0
2008-05-13 10:30:00,58.63,59.02,58.26,58.33,62600.0,42.5002,42.7829,42.2319,42.2827,62600.0
2008-05-13 11:00:00,58.33,58.71,58.32,58.61,61100.0,42.2827,42.5581,42.2754,42.4857,61100.0
2008-05-13 11:30:00,58.63,58.74,58.3,58.55,104700.0,42.5002,42.5799,42.2609,42.4422,104700.0
2008-05-13 12:00:00,58.56,58.78,58.36,58.67,40900.0,42.4494,42.6089,42.3044,42.5291,40900.0
2008-05-13 12:30:00,58.66,58.87,58.58,58.8,42500.0,42.5219,42.6741,42.4639,42.6234,42500.0
2008-05-13 13:00:00,58.83,59.02,58.51,58.86,66200.0,42.6451,42.7829,42.4132,42.6669,66200.0
2008-05-13 13:30:00,58.82,59.11,58.77,59.06,66200.0,42.6379,42.8481,42.6016,42.8119,66200.0
2008-05-13 14:00:00,59.1,59.31,59.08,59.15,63200.0,42.8408,42.9931,42.8264,42.8771,63200.0
2008-05-13 14:30:00,59.15,59.41,58.97,59.4,59200.0,42.8771,43.0656,42.7466,43.0583,59200.0
2008-05-13 15:00:00,59.45,59.54,58.97,59.01,57700.0,43.0946,43.1598,42.7466,42.7756,57700.0
2008-05-13 15:30:00,59.01,59.32,58.94,59.26,96100.0,42.7756,43.0003,42.7249,42.9568,96100.0
2008-05-14 09:30:00,59.53,59.59,58.9,59.55,61700.0,43.1526,43.196,42.6959,43.167,61700.0
2008-05-14 10:00:00,59.63,60.0,59.46,60.0,74800.0,43.225,43.4932,43.1018,43.4932,74800.0
2008-05-14 10:30:00,60.04,60.55,60.02,60.53,54900.0,43.5222,43.8919,43.5077,43.8774,54900.0
2008-05-14 11:00:00,60.54,60.59,60.28,60.47,50000.0,43.8847,43.9209,43.6962,43.8339,50000.0
2008-05-14 11:30:00,60.48,60.7,60.26,60.57,46800.0,43.8412,44.0007,43.6817,43.9064,46800.0
2008-05-14 12:00:00,60.59,60.63,60.41,60.56,43000.0,43.9209,43.9499,43.7905,43.8992,43000.0
2008-05-14 12:30:00,60.56,60.94,60.56,60.87,34900.0,43.8992,44.1746,43.8992,44.1239,34900.0
2008-05-14 13:00:00,60.87,61.0,60.56,60.66,29100.0,44.1239,44.2181,43.8992,43.9717,29100.0
2008-05-14 13:30:00,60.65,60.91,60.58,60.65,41400.0,43.9644,44.1529,43.9137,43.9644,41400.0
2008-05-14 14:00:00,60.62,60.67,60.35,60.35,35100.0,43.9427,43.9789,43.747,43.747,35100.0
2008-05-14 14:30:00,60.34,60.42,60.0,60.0,52600.0,43.7397,43.7977,43.4932,43.4932,52600.0
2008-05-14 15:00:00,59.95,59.99,59.31,59.37,114900.0,43.457,43.486,42.9931,43.0366,114900.0
2008-05-14 15:30:00,59.31,59.55,59.09,59.48,193700.0,42.9931,43.167,42.8336,43.1163,193700.0
2008-05-15 09:30:00,59.59,59.89,59.28,59.64,71900.0,43.196,43.4135,42.9713,43.2323,71900.0
2008-05-15 10:00:00,59.68,59.76,59.32,59.49,100700.0,43.2613,43.3193,43.0003,43.1236,100700.0
2008-05-15 10:30:00,59.49,60.08,59.45,59.93,114400.0,43.1236,43.5512,43.0946,43.4425,114400.0
2008-05-15 11:00:00,60.03,60.03,59.65,59.74,84900.0,43.515,43.515,43.2395,43.3048,84900.0
2008-05-15 11:30:00,59.77,59.96,59.65,59.69,45100.0,43.3265,43.4643,43.2395,43.2685,45100.0
2008-05-15 12:00:00,59.68,59.81,59.15,59.19,49500.0,43.2613,43.3555,42.8771,42.9061,49500.0
2008-05-15 12:30:00,59.25,59.57,59.2,59.46,61200.0,42.9496,43.1815,42.9133,43.1018,61200.0
2008-05-15 13:00:00,59.42,59.5,59.22,59.46,43800.0,43.0728,43.1308,42.9278,43.1018,43800.0
2008-05-15 13:30:00,59.51,59.79,59.31,59.66,45700.0,43.1381,43.341,42.9931,43.2468,45700.0
2008-05-15 14:00:00,59.63,59.81,59.51,59.62,70700.0,43.225,43.3555,43.1381,43.2178,70700.0
2008-05-15 14:30:00,59.57,59.8,59.48,59.69,61700.0,43.1815,43.3483,43.1163,43.2685,61700.0
2008-05-15 15:00:00,59.7,59.92,59.61,59.83,54500.0,43.2758,43.4353,43.2105,43.37,54500.0
2008-05-15 15:30:00,59.85,60.2,59.35,59.6,175400.0,43.3845,43.6382,43.0221,43.2033,175400.0
2008-05-16 09:30:00,60.35,61.22,59.53,59.94,240000.0,43.747,44.3776,43.1526,43.4498,240000.0
2008-05-16 10:00:00,59.97,60.31,59.82,60.24,80800.0,43.4715,43.718,43.3628,43.6672,80800.0
2008-05-16 10:30:00,60.26,60.28,59.56,59.96,76400.0,43.6817,43.6962,43.1743,43.4643,76400.0
2008-05-16 11:00:00,59.97,60.09,59.68,60.04,67200.0,43.4715,43.5585,43.2613,43.5222,67200.0
2008-05-16 11:30:00,60.04,60.53,59.99,60.27,47400.0,43.5222,43.8774,43.486,43.689,47400.0
2008-05-16 12:00:00,60.27,60.66,59.64,59.77,151700.0,43.689,43.9717,43.2323,43.3265,151700.0
2008-05-16 12:30:00,59.91,60.22,59.75,60.1,89100.0,43.428,43.6527,43.312,43.5657,89100.0
2008-05-16 13:00:00,60.13,60.23,59.9,60.11,56300.0,43.5875,43.66,43.4208,43.573,56300.0
2008-05-16 13:30:00,60.11,60.15,59.92,59.96,149900.0,43.573,43.602,43.4353,43.4643,149900.0
2008-05-16 14:00:00,59.96,60.14,59.73,59.98,220900.0,43.4643,43.5947,43.2975,43.4788,220900.0
2008-05-16 14:30:00,59.97,60.3,59.23,60.0,136200.0,43.4715,43.7107,42.9351,43.4932,136200.0
2008-05-16 15:00:00,59.99,60.11,59.8,59.99,179600.0,43.486,43.573,43.3483,43.486,179600.0
2008-05-16 15:30:00,59.98,60.34,59.28,60.2,519500.0,43.4788,43.7397,42.9713,43.6382,519500.0
2008-05-19 09:30:00,60.34,61.2,60.3,61.08,26000.0,43.7397,44.3631,43.7107,44.2761,26000.0
2008-05-19 10:00:00,61.0,61.53,61.0,61.43,36200.0,44.2181,44.6023,44.2181,44.5298,36200.0
2008-05-19 10:30:00,61.39,61.69,61.32,61.68,24200.0,44.5008,44.7183,44.4501,44.7111,24200.0
2008-05-19 11:00:00,61.62,61.68,61.35,61.45,30700.0,44.6676,44.7111,44.4718,44.5443,30700.0
2008-05-19 11:30:00,61.48,61.75,61.39,61.47,20800.0,44.5661,44.7618,44.5008,44.5588,20800.0
2008-05-19 12:00:00,61.5,61.69,61.43,61.47,66700.0,44.5806,44.7183,44.5298,44.5588,66700.0
2008-05-19 12:30:00,61.49,61.62,61.22,61.32,24400.0,44.5733,44.6676,44.3776,44.4501,24400.0
2008-05-19 13:00:00,61.33,61.5,61.27,61.44,15200.0,44.4573,44.5806,44.4139,44.5371,15200.0
2008-05-19 13:30:00,61.39,61.41,61.02,61.02,53600.0,44.5008,44.5153,44.2326,44.2326,53600.0
2008-05-19 14:00:00,61.08,61.08,60.52,60.76,82900.0,44.2761,44.2761,43.8702,44.0442,82900.0
2008-05-19 14:30:00,60.78,60.92,60.63,60.63,37700.0,44.0587,44.1601,43.9499,43.9499,37700.0
2008-05-19 15:00:00,60.65,60.95,60.53,60.75,50000.0,43.9644,44.1819,43.8774,44.0369,50000.0
2008-05-19 15:30:00,60.81,60.81,60.16,60.76,118700.0,44.0804,44.0804,43.6092,44.0442,118700.0
2008-05-20 09:30:00,60.57,60.94,59.21,59.53,55300.0,43.9064,44.1746,42.9206,43.1526,55300.0
2008-05-20 10:00:00,59.55,60.36,59.47,60.23,38500.0,43.167,43.7542,43.1091,43.66,38500.0
2008-05-20 10:30:00,60.23,61.21,60.06,61.2,33600.0,43.66,44.3704,43.5367,44.3631,33600.0
2008-05-20 11:00:00,61.17,61.18,60.35,60.56,34600.0,44.3414,44.3486,43.747,43.8992,34600.0
2008-05-20 11:30:00,60.64,60.64,60.36,60.58,23900.0,43.9572,43.9572,43.7542,43.9137,23900.0
2008-05-20 12:00:00,60.58,61.0,60.45,60.99,24100.0,43.9137,44.2181,43.8194,44.2109,24100.0
2008-05-20 12:30:00,60.97,61.0,60.41,60.47,21900.0,44.1964,44.2181,43.7905,43.8339,21900.0
2008-05-20 13:00:00,60.56,60.88,60.5,60.67,38100.0,43.8992,44.1311,43.8557,43.9789,38100.0
2008-05-20 13:30:00,60.67,60.73,60.35,60.42,20900.0,43.9789,44.0224,43.747,43.7977,20900.0
2008-05-20 14:00:00,60.46,60.65,60.24,60.42,27900.0,43.8267,43.9644,43.6672,43.7977,27900.0
2008-05-20 14:30:00,60.4,60.71,60.25,60.4,94800.0,43.7832,44.0079,43.6745,43.7832,94800.0
2008-05-20 15:00:00,60.38,60.63,60.32,60.53,131400.0,43.7687,43.9499,43.7252,43.8774,131400.0
2008-05-20 15:30:00,60.53,60.72,60.24,60.63,94700.0,43.8774,44.0152,43.6672,43.9499,94700.0
2008-05-21 09:30:00,60.94,61.47,60.62,60.96,23200.0,44.1746,44.5588,43.9427,44.1891,23200.0
2008-05-21 10:00:00,60.99,61.16,60.33,60.46,37400.0,44.2109,44.3341,43.7325,43.8267,37400.0
2008-05-21 10:30:00,60.5,60.74,60.25,60.44,23000.0,43.8557,44.0297,43.6745,43.8122,23000.0
2008-05-21 11:00:00,60.45,60.99,60.39,60.94,17600.0,43.8194,44.2109,43.776,44.1746,17600.0
2008-05-21 11:30:00,60.95,61.12,60.62,60.97,18100.0,44.1819,44.3051,43.9427,44.1964,18100.0
2008-05-21 12:00:00,60.92,61.02,60.73,60.8,13600.0,44.1601,44.2326,44.0224,44.0732,13600.0
2008-05-21 12:30:00,60.87,61.28,60.87,61.22,17300.0,44.1239,44.4211,44.1239,44.3776,17300.0
2008-05-21 13:00:00,61.22,61.24,60.87,60.92,16800.0,44.3776,44.3921,44.1239,44.1601,16800.0
2008-05-21 13:30:00,60.9,61.03,60.69,60.69,29600.0,44.1456,44.2399,43.9934,43.9934,29600.0
2008-05-21 14:00:00,60.69,60.75,59.43,59.53,69100.0,43.9934,44.0369,43.0801,43.1526,69100.0
2008-05-21 14:30:00,59.52,59.55,59.1,59.24,33200.0,43.1453,43.167,42.8408,42.9423,33200.0
2008-05-21 15:00:00,59.3,59.48,58.89,59.13,34400.0,42.9858,43.1163,42.6886,42.8626,34400.0
2008-05-21 15:30:00,59.14,59.27,58.8,58.96,69800.0,42.8698,42.9641,42.6234,42.7394,69800.0
2008-05-22 09:30:00,58.87,60.06,58.8,59.23,29000.0,42.6741,43.5367,42.6234,42.9351,29000.0
2008-05-22 10:00:00,59.22,59.62,58.94,59.06,26500.0,42.9278,43.2178,42.7249,42.8119,26500.0
2008-05-22 10:30:00,59.07,59.6,59.07,59.59,40300.0,42.8191,43.2033,42.8191,43.196,40300.0
2008-05-22 11:00:00,59.57,59.63,58.85,58.85,33800.0,43.1815,43.225,42.6596,42.6596,33800.0
2008-05-22 11:30:00,58.81,58.98,57.86,57.87,34200.0,42.6306,42.7539,41.942,41.9492,34200.0
2008-05-22 12:00:00,57.89,58.13,57.76,57.92,32500.0,41.9637,42.1377,41.8695,41.9855,32500.0
2008-05-22 12:30:00,57.94,58.34,57.91,58.34,23900.0,42.0,42.2899,41.9782,42.2899,23900.0
2008-05-22 13:00:00,58.35,58.63,58.35,58.45,22900.0,42.2972,42.5002,42.2972,42.3697,22900.0
2008-05-22 13:30:00,58.53,58.86,58.37,58.79,45000.0,42.4277,42.6669,42.3117,42.6161,45000.0
2008-05-22 14:00:00,58.76,58.82,58.08,58.08,51800.0,42.5944,42.6379,42.1015,42.1015,51800.0
2008-05-22 14:30:00,58.08,58.45,58.06,58.19,42100.0,42.1015,42.3697,42.087,42.1812,42100.0
2008-05-22 15:00:00,58.21,58.33,57.83,57.84,36600.0,42.1957,42.2827,41.9202,41.9275,36600.0
2008-05-22 15:30:00,57.83,58.29,57.7,57.85,71400.0,41.9202,42.2537,41.826,41.9347,71400.0
2008-05-23 09:30:00,57.87,58.43,57.32,57.42,61000.0,41.9492,42.3552,41.5505,41.623,61000.0
2008-05-23 10:00:00,57.46,57.76,57.08,57.1,53900.0,41.652,41.8695,41.3766,41.3911,53900.0
2008-05-23 10:30:00,57.08,57.17,56.59,57.11,54100.0,41.3766,41.4418,41.0214,41.3983,54100.0
2008-05-23 11:00:00,57.11,57.17,56.82,56.99,33300.0,41.3983,41.4418,41.1881,41.3113,33300.0
2008-05-23 11:30:00,57.07,57.07,56.67,57.04,45600.0,41.3693,41.3693,41.0794,41.3476,45600.0
2008-05-23 12:00:00,57.04,57.45,57.04,57.23,75800.0,41.3476,41.6448,41.3476,41.4853,75800.0
2008-05-23 12:30:00,57.25,57.33,57.05,57.13,29400.0,41.4998,41.5578,41.3548,41.4128,29400.0
2008-05-23 13:00:00,57.08,57.21,56.96,56.98,35500.0,41.3766,41.4708,41.2896,41.3041,35500.0
2008-05-23 13:30:00,57.03,57.19,56.92,56.97,46200.0,41.3403,41.4563,41.2606,41.2968,46200.0
2008-05-23 14:00:00,56.97,57.3,56.93,57.3,44000.0,41.2968,41.5361,41.2678,41.5361,44000.0
2008-05-23 14:30:00,57.35,57.35,57.1,57.26,108500.0,41.5723,41.5723,41.3911,41.5071,108500.0
2008-05-23 15:00:00,57.24,57.64,57.24,57.54,64500.0,41.4926,41.7825,41.4926,41.71,64500.0
2008-05-23 15:30:00,57.54,57.6,56.85,57.2,168300.0,41.71,41.7535,41.2099,41.4636,168300.0
2008-05-27 09:30:00,57.13,57.25,56.08,56.26,65500.0,41.4128,41.4998,40.6517,40.7822,65500.0
2008-05-27 10:00:00,56.26,57.09,56.11,56.91,56100.0,40.7822,41.3838,40.6734,41.2533,56100.0
2008-05-27 10:30:00,56.85,57.06,56.66,56.96,52700.0,41.2099,41.3621,41.0721,41.2896,52700.0
2008-05-27 11:00:00,56.96,57.21,56.78,56.98,46500.0,41.2896,41.4708,41.1591,41.3041,46500.0
2008-05-27 11:30:00,57.0,57.0,56.55,56.55,28400.0,41.3186,41.3186,40.9924,40.9924,28400.0
2008-05-27 12:00:00,56.49,56.85,56.49,56.8,28800.0,40.9489,41.2099,40.9489,41.1736,28800.0
2008-05-27 12:30:00,56.8,56.89,56.56,56.82,24800.0,41.1736,41.2388,40.9996,41.1881,24800.0
2008-05-27 13:00:00,56.85,57.07,56.68,56.89,39600.0,41.2099,41.3693,41.0866,41.2388,39600.0
2008-05-27 13:30:00,56.81,56.98,56.75,56.84,57100.0,41.1809,41.3041,41.1374,41.2026,57100.0
2008-05-27 14:00:00,56.83,56.85,56.64,56.66,51100.0,41.1954,41.2099,41.0576,41.0721,51100.0
2008-05-27 14:30:00,56.64,56.86,56.64,56.78,61300.0,41.0576,41.2171,41.0576,41.1591,61300.0
2008-05-27 15:00:00,56.78,56.88,56.6,56.73,72500.0,41.1591,41.2316,41.0286,41.1229,72500.0
2008-05-27 15:30:00,56.74,56.85,56.64,56.75,112500.0,41.1301,41.2099,41.0576,41.1374,112500.0
2008-05-28 09:30:00,56.72,56.75,55.85,56.29,83700.0,41.1156,41.1374,40.485,40.8039,83700.0
2008-05-28 10:00:00,56.25,56.3,55.88,55.94,83600.0,40.7749,40.8112,40.5067,40.5502,83600.0
2008-05-28 10:30:00,55.95,56.17,55.85,55.99,73000.0,40.5575,40.7169,40.485,40.5864,73000.0
2008-05-28 11:00:00,55.97,56.09,55.68,55.83,62300.0,40.572,40.6589,40.3617,40.4705,62300.0
2008-05-28 11:30:00,55.8,56.2,55.77,56.2,64000.0,40.4487,40.7387,40.427,40.7387,64000.0
2008-05-28 12:00:00,56.13,56.57,56.06,56.57,62300.0,40.6879,41.0069,40.6372,41.0069,62300.0
2008-05-28 12:30:00,56.57,56.83,56.51,56.77,61700.0,41.0069,41.1954,40.9634,41.1519,61700.0
2008-05-28 13:00:00,56.77,57.01,56.7,57.0,54100.0,41.1519,41.3258,41.1011,41.3186,54100.0
2008-05-28 13:30:00,57.0,57.18,56.97,56.97,57700.0,41.3186,41.4491,41.2968,41.2968,57700.0
2008-05-28 14:00:00,56.97,57.4,56.87,57.3,71500.0,41.2968,41.6085,41.2244,41.5361,71500.0
2008-05-28 14:30:00,57.31,57.43,57.15,57.15,98600.0,41.5433,41.6303,41.4273,41.4273,98600.0
2008-05-28 15:00:00,57.15,57.35,57.1,57.35,150400.0,41.4273,41.5723,41.3911,41.5723,150400.0
2008-05-28 15:30:00,57.39,57.5,57.21,57.25,229500.0,41.6013,41.681,41.4708,41.4998,229500.0
2008-05-29 09:30:00,57.03,57.18,55.38,55.39,70400.0,41.3403,41.4491,40.1443,40.1515,70400.0
2008-05-29 10:00:00,55.45,55.75,54.99,55.21,66000.0,40.195,40.4125,39.8616,40.021,66000.0
2008-05-29 10:30:00,55.21,56.08,55.16,55.86,71700.0,40.021,40.6517,39.9848,40.4922,71700.0
2008-05-29 11:00:00,55.85,57.25,55.68,55.78,36900.0,40.485,41.4998,40.3617,40.4342,36900.0
2008-05-29 11:30:00,55.77,55.87,55.52,55.61,51500.0,40.427,40.4995,40.2458,40.311,51500.0
2008-05-29 12:00:00,55.63,55.84,55.45,55.61,56900.0,40.3255,40.4777,40.195,40.311,56900.0
2008-05-29 12:30:00,55.61,55.93,55.58,55.73,60700.0,40.311,40.543,40.2892,40.398,60700.0
2008-05-29 13:00:00,55.75,55.81,55.38,55.47,48800.0,40.4125,40.456,40.1443,40.2095,48800.0
2008-05-29 13:30:00,55.47,55.76,55.39,55.74,33400.0,40.2095,40.4197,40.1515,40.4052,33400.0
2008-05-29 14:00:00,55.74,55.76,55.34,55.57,56100.0,40.4052,40.4197,40.1153,40.282,56100.0
2008-05-29 14:30:00,55.57,55.57,55.36,55.46,74500.0,40.282,40.282,40.1298,40.2023,74500.0
2008-05-29 15:00:00,55.45,55.49,55.11,55.23,186900.0,40.195,40.224,39.9485,40.0355,186900.0
2008-05-29 15:30:00,55.23,55.63,55.13,55.36,392600.0,40.0355,40.3255,39.963,40.1298,392600.0
2008-05-30 09:30:00,55.61,55.61,54.93,55.22,84600.0,40.311,40.311,39.8181,40.0283,84600.0
2008-05-30 10:00:00,55.2,55.37,54.71,55.13,54300.0,40.0138,40.137,39.6586,39.963,54300.0
2008-05-30 10:30:00,55.14,55.48,55.14,55.37,58400.0,39.9703,40.2168,39.9703,40.137,58400.0
2008-05-30 11:00:00,55.4,55.49,55.29,55.38,39600.0,40.1588,40.224,40.079,40.1443,39600.0
2008-05-30 11:30:00,55.35,55.49,55.29,55.45,27000.0,40.1225,40.224,40.079,40.195,27000.0
2008-05-30 12:00:00,55.49,55.8,55.41,55.79,26700.0,40.224,40.4487,40.166,40.4415,26700.0
2008-05-30 12:30:00,55.81,55.83,55.66,55.71,31900.0,40.456,40.4705,40.3472,40.3835,31900.0
2008-05-30 13:00:00,55.74,55.99,55.72,55.8,94400.0,40.4052,40.5864,40.3907,40.4487,94400.0
2008-05-30 13:30:00,55.8,55.99,55.73,55.9,128500.0,40.4487,40.5864,40.398,40.5212,128500.0
2008-05-30 14:00:00,55.9,55.92,55.64,55.72,62300.0,40.5212,40.5357,40.3327,40.3907,62300.0
2008-05-30 14:30:00,55.72,55.75,55.6,55.64,52000.0,40.3907,40.4125,40.3037,40.3327,52000.0
2008-05-30 15:00:00,55.62,55.67,55.36,55.49,53900.0,40.3182,40.3545,40.1298,40.224,53900.0
2008-05-30 15:30:00,55.45,55.59,55.18,55.29,118900.0,40.195,40.2965,39.9993,40.079,118900.0
2008-06-02 09:30:00,54.95,55.9,54.85,54.98,61200.0,39.8326,40.5212,39.7601,39.8543,61200.0
2008-06-02 10:00:00,55.12,55.24,54.55,55.2,40900.0,39.9558,40.0428,39.5426,40.0138,40900.0
2008-06-02 10:30:00,55.19,55.3,54.88,55.07,68400.0,40.0065,40.0863,39.7818,39.9196,68400.0
2008-06-02 11:00:00,55.13,55.24,54.99,55.04,72200.0,39.963,40.0428,39.8616,39.8978,72200.0
2008-06-02 11:30:00,55.04,55.3,54.94,55.25,62200.0,39.8978,40.0863,39.8253,40.05,62200.0
2008-06-02 12:00:00,55.26,55.36,54.92,55.0,55000.0,40.0573,40.1298,39.8108,39.8688,55000.0
2008-06-02 12:30:00,55.01,55.05,54.07,54.11,63100.0,39.8761,39.9051,39.1947,39.2237,63100.0
2008-06-02 13:00:00,54.09,54.18,53.98,53.98,83600.0,39.2092,39.2744,39.1294,39.1294,83600.0
2008-06-02 13:30:00,54.01,54.01,53.71,53.77,96600.0,39.1512,39.1512,38.9337,38.9772,96600.0
2008-06-02 14:00:00,53.75,53.96,53.56,53.95,71200.0,38.9627,39.1149,38.825,39.1077,71200.0
2008-06-02 14:30:00,53.93,54.01,53.67,53.67,72000.0,39.0932,39.1512,38.9047,38.9047,72000.0
2008-06-02 15:00:00,53.72,53.74,53.36,53.67,107700.0,38.941,38.9555,38.68,38.9047,107700.0
2008-06-02 15:30:00,53.68,53.91,53.68,53.83,175000.0,38.912,39.0787,38.912,39.0207,175000.0
2008-06-03 09:30:00,53.91,54.0,52.03,52.67,123200.0,39.0787,39.1439,37.7159,38.1798,123200.0
2008-06-03 10:00:00,52.71,53.28,52.62,53.13,150200.0,38.2088,38.622,38.1436,38.5133,150200.0
2008-06-03 10:30:00,53.15,53.25,52.43,52.66,138700.0,38.5278,38.6003,38.0059,38.1726,138700.0
2008-06-03 11:00:00,52.66,52.67,52.0,52.22,129200.0,38.1726,38.1798,37.6941,37.8536,129200.0
2008-06-03 11:30:00,52.21,52.52,52.21,52.48,80300.0,37.8464,38.0711,37.8464,38.0421,80300.0
2008-06-03 12:00:00,52.48,52.63,52.42,52.45,100000.0,38.0421,38.1508,37.9986,38.0203,100000.0
2008-06-03 12:30:00,52.44,52.57,52.32,52.42,77900.0,38.0131,38.1073,37.9261,37.9986,77900.0
2008-06-03 13:00:00,52.46,52.77,52.38,52.4,110500.0,38.0276,38.2523,37.9696,37.9841,110500.0
2008-06-03 13:30:00,52.39,52.39,51.62,51.74,157400.0,37.9769,37.9769,37.4187,37.5057,157400.0
2008-06-03 14:00:00,51.74,51.89,51.26,51.37,76800.0,37.5057,37.6144,37.1577,37.2375,76800.0
2008-06-03 14:30:00,51.34,51.83,51.29,51.79,88700.0,37.2157,37.5709,37.1795,37.5419,88700.0
2008-06-03 15:00:00,51.79,52.23,51.6,51.92,191700.0,37.5419,37.8609,37.4042,37.6362,191700.0
2008-06-03 15:30:00,51.91,52.29,51.71,51.97,278900.0,37.6289,37.9044,37.4839,37.6724,278900.0
2008-06-04 09:30:00,51.81,52.24,51.65,51.75,55600.0,37.5564,37.8681,37.4404,37.5129,55600.0
2008-06-04 10:00:00,51.85,51.97,51.42,51.53,88100.0,37.5854,37.6724,37.2737,37.3535,88100.0
2008-06-04 10:30:00,51.5,51.95,51.5,51.83,47800.0,37.3317,37.6579,37.3317,37.5709,47800.0
2008-06-04 11:00:00,51.84,52.05,51.82,52.0,52400.0,37.5782,37.7304,37.5637,37.6941,52400.0
2008-06-04 11:30:00,52.02,52.13,51.87,52.09,31600.0,37.7086,37.7884,37.5999,37.7594,31600.0
2008-06-04 12:00:00,52.06,52.45,52.04,52.35,45600.0,37.7376,38.0203,37.7231,37.9479,45600.0
2008-06-04 12:30:00,52.35,52.45,52.04,52.19,53200.0,37.9479,38.0203,37.7231,37.8319,53200.0
2008-06-04 13:00:00,52.2,52.21,51.97,52.12,42200.0,37.8391,37.8464,37.6724,37.7811,42200.0
2008-06-04 13:30:00,52.14,52.33,52.08,52.2,44900.0,37.7956,37.9334,37.7521,37.8391,44900.0
2008-06-04 14:00:00,52.16,52.26,51.83,51.87,64300.0,37.8101,37.8826,37.5709,37.5999,64300.0
2008-06-04 14:30:00,51.86,51.94,51.13,51.24,64100.0,37.5927,37.6507,37.0635,37.1432,64100.0
2008-06-04 15:00:00,51.24,51.47,51.08,51.16,86600.0,37.1432,37.31,37.0273,37.0852,86600.0
2008-06-04 15:30:00,51.17,51.19,50.94,51.15,113200.0,37.0925,37.107,36.9258,37.078,113200.0
2008-06-05 09:30:00,50.51,50.51,49.46,49.59,272600.0,36.6141,36.6141,35.8529,35.9472,272600.0
2008-06-05 10:00:00,49.58,49.83,48.83,48.85,231900.0,35.9399,36.1211,35.3963,35.4108,231900.0
2008-06-05 10:30:00,48.88,48.9,47.74,47.89,343800.0,35.4325,35.447,34.6061,34.7149,343800.0
2008-06-05 11:00:00,47.93,48.17,47.62,47.77,208100.0,34.7439,34.9178,34.5191,34.6279,208100.0
2008-06-05 11:30:00,47.76,48.2,47.71,48.1,114100.0,34.6206,34.9396,34.5844,34.8671,114100.0
2008-06-05 12:00:00,48.1,48.52,48.02,48.35,109500.0,34.8671,35.1715,34.8091,35.0483,109500.0
2008-06-05 12:30:00,48.39,48.61,48.23,48.58,83600.0,35.0773,35.2368,34.9613,35.215,83600.0
2008-06-05 13:00:00,48.58,48.65,48.32,48.39,177000.0,35.215,35.2658,35.0266,35.0773,177000.0
2008-06-05 13:30:00,48.37,48.5,48.1,48.21,146400.0,35.0628,35.157,34.8671,34.9468,146400.0
2008-06-05 14:00:00,48.19,48.45,48.03,48.22,167700.0,34.9323,35.1208,34.8163,34.9541,167700.0
2008-06-05 14:30:00,48.22,48.5,48.02,48.41,130400.0,34.9541,35.157,34.8091,35.0918,130400.0
2008-06-05 15:00:00,48.41,48.5,48.19,48.36,202200.0,35.0918,35.157,34.9323,35.0556,202200.0
2008-06-05 15:30:00,48.36,48.38,48.06,48.25,301100.0,35.0556,35.0701,34.8381,34.9758,301100.0
2008-06-06 09:30:00,48.19,49.05,48.0,48.43,102000.0,34.9323,35.5557,34.7946,35.1063,102000.0
2008-06-06 10:00:00,48.4,48.63,47.78,48.39,111300.0,35.0846,35.2513,34.6351,35.0773,111300.0
2008-06-06 10:30:00,48.37,48.74,48.37,48.62,80400.0,35.0628,35.331,35.0628,35.244,80400.0
2008-06-06 11:00:00,48.59,48.67,48.29,48.29,67400.0,35.2223,35.2803,35.0048,35.0048,67400.0
2008-06-06 11:30:00,48.29,48.73,48.19,48.7,76900.0,35.0048,35.3238,34.9323,35.302,76900.0
2008-06-06 12:00:00,48.69,48.79,48.41,48.43,53100.0,35.2948,35.3673,35.0918,35.1063,53100.0
2008-06-06 12:30:00,48.48,48.91,48.43,48.73,58200.0,35.1425,35.4542,35.1063,35.3238,58200.0
2008-06-06 13:00:00,48.7,48.75,48.44,48.55,55800.0,35.302,35.3383,35.1135,35.1933,55800.0
2008-06-06 13:30:00,48.55,48.71,48.48,48.54,86100.0,35.1933,35.3093,35.1425,35.186,86100.0
2008-06-06 14:00:00,48.55,48.63,48.25,48.52,131600.0,35.1933,35.2513,34.9758,35.1715,131600.0
2008-06-06 14:30:00,48.51,48.84,48.47,48.52,67200.0,35.1643,35.4035,35.1353,35.1715,67200.0
2008-06-06 15:00:00,48.56,48.79,48.42,48.49,116500.0,35.2005,35.3673,35.0991,35.1498,116500.0
2008-06-06 15:30:00,48.49,48.53,47.98,48.02,115700.0,35.1498,35.1788,34.7801,34.8091,115700.0
2008-06-09 09:30:00,48.24,48.95,48.24,48.71,51600.0,34.9686,35.4832,34.9686,35.3093,51600.0
2008-06-09 10:00:00,48.81,49.02,48.6,49.0,55400.0,35.3818,35.534,35.2295,35.5195,55400.0
2008-06-09 10:30:00,49.01,49.34,48.98,49.08,70000.0,35.5267,35.7659,35.505,35.5775,70000.0
2008-06-09 11:00:00,49.1,49.12,48.83,48.86,43200.0,35.592,35.6065,35.3963,35.418,43200.0
2008-06-09 11:30:00,48.87,49.17,48.87,49.12,33600.0,35.4253,35.6427,35.4253,35.6065,33600.0
2008-06-09 12:00:00,49.09,49.1,48.92,48.95,26500.0,35.5847,35.592,35.4615,35.4832,26500.0
2008-06-09 12:30:00,48.96,49.17,48.95,49.16,36100.0,35.4905,35.6427,35.4832,35.6355,36100.0
2008-06-09 13:00:00,49.14,49.16,48.5,48.95,79500.0,35.621,35.6355,35.157,35.4832,79500.0
2008-06-09 13:30:00,48.96,48.98,48.5,48.53,55000.0,35.4905,35.505,35.157,35.1788,55000.0
2008-06-09 14:00:00,48.53,48.68,48.35,48.65,104100.0,35.1788,35.2875,35.0483,35.2658,104100.0
2008-06-09 14:30:00,48.63,49.04,48.62,48.88,100100.0,35.2513,35.5485,35.244,35.4325,100100.0
2008-06-09 15:00:00,48.92,49.11,48.7,49.02,130500.0,35.4615,35.5992,35.302,35.534,130500.0
2008-06-09 15:30:00,49.02,49.54,49.01,49.52,151000.0,35.534,35.9109,35.5267,35.8964,151000.0
2008-06-10 09:30:00,49.25,49.86,49.25,49.61,125000.0,35.7007,36.1429,35.7007,35.9617,125000.0
2008-06-10 10:00:00,49.62,49.84,49.55,49.68,133500.0,35.9689,36.1284,35.9182,36.0124,133500.0
2008-06-10 10:30:00,49.66,49.79,49.04,49.06,140900.0,35.9979,36.0921,35.5485,35.563,140900.0
2008-06-10 11:00:00,49.05,49.08,48.55,48.59,131300.0,35.5557,35.5775,35.1933,35.2223,131300.0
2008-06-10 11:30:00,48.57,48.66,47.97,48.01,110300.0,35.2078,35.273,34.7729,34.8018,110300.0
2008-06-10 12:00:00,48.03,48.23,47.87,48.14,65700.0,34.8163,34.9613,34.7004,34.8961,65700.0
2008-06-10 12:30:00,48.13,48.34,48.12,48.19,33800.0,34.8888,35.0411,34.8816,34.9323,33800.0
2008-06-10 13:00:00,48.19,48.27,47.57,48.11,70100.0,34.9323,34.9903,34.4829,34.8743,70100.0
2008-06-10 13:30:00,48.09,48.13,47.71,47.74,39800.0,34.8598,34.8888,34.5844,34.6061,39800.0
2008-06-10 14:00:00,47.74,47.79,47.52,47.65,74600.0,34.6061,34.6424,34.4467,34.5409,74600.0
2008-06-10 14:30:00,47.68,48.0,47.57,48.0,100800.0,34.5626,34.7946,34.4829,34.7946,100800.0
2008-06-10 15:00:00,48.0,48.22,47.8,47.8,118700.0,34.7946,34.9541,34.6496,34.6496,118700.0
2008-06-10 15:30:00,47.8,47.9,47.44,47.46,207600.0,34.6496,34.7221,34.3887,34.4032,207600.0
2008-06-11 09:30:00,47.5,48.17,47.45,47.51,70400.0,34.4322,34.9178,34.3959,34.4394,70400.0
2008-06-11 10:00:00,47.48,47.55,46.75,46.96,108800.0,34.4177,34.4684,33.8885,34.0407,108800.0
2008-06-11 10:30:00,46.96,47.81,46.91,47.81,79300.0,34.0407,34.6569,34.0045,34.6569,79300.0
2008-06-11 11:00:00,47.82,47.98,47.6,47.7,63500.0,34.6641,34.7801,34.5046,34.5771,63500.0
2008-06-11 11:30:00,47.63,48.14,47.63,48.09,58000.0,34.5264,34.8961,34.5264,34.8598,58000.0
2008-06-11 12:00:00,48.1,48.13,47.75,47.81,51900.0,34.8671,34.8888,34.6134,34.6569,51900.0
2008-06-11 12:30:00,47.8,48.04,47.62,47.73,48900.0,34.6496,34.8236,34.5191,34.5989,48900.0
2008-06-11 13:00:00,47.69,47.87,47.68,47.83,41300.0,34.5699,34.7004,34.5626,34.6714,41300.0
2008-06-11 13:30:00,47.81,47.82,47.59,47.68,40400.0,34.6569,34.6641,34.4974,34.5626,40400.0
2008-06-11 14:00:00,47.69,47.91,47.55,47.81,48500.0,34.5699,34.7294,34.4684,34.6569,48500.0
2008-06-11 14:30:00,47.86,47.86,47.56,47.61,44500.0,34.6931,34.6931,34.4756,34.5119,44500.0
2008-06-11 15:00:00,47.6,47.79,47.21,47.45,55700.0,34.5046,34.6424,34.2219,34.3959,55700.0
2008-06-11 15:30:00,47.45,47.56,47.05,47.19,95100.0,34.3959,34.4756,34.106,34.2074,95100.0
2008-06-12 09:30:00,47.49,47.49,46.62,47.35,50200.0,34.4249,34.4249,33.7943,34.3234,50200.0
2008-06-12 10:00:00,47.42,47.75,47.41,47.54,35200.0,34.3742,34.6134,34.3669,34.4612,35200.0
2008-06-12 10:30:00,47.56,47.71,47.14,47.26,30100.0,34.4756,34.5844,34.1712,34.2582,30100.0
2008-06-12 11:00:00,47.32,47.68,47.32,47.49,24700.0,34.3017,34.5626,34.3017,34.4249,24700.0
2008-06-12 11:30:00,47.52,47.65,47.39,47.43,34400.0,34.4467,34.5409,34.3524,34.3814,34400.0
2008-06-12 12:00:00,47.38,47.51,47.36,47.4,38500.0,34.3452,34.4394,34.3307,34.3597,38500.0
2008-06-12 12:30:00,47.4,47.61,47.38,47.61,19700.0,34.3597,34.5119,34.3452,34.5119,19700.0
2008-06-12 13:00:00,47.55,47.7,47.5,47.58,16000.0,34.4684,34.5771,34.4322,34.4901,16000.0
2008-06-12 13:30:00,47.55,47.69,47.41,47.47,45400.0,34.4684,34.5699,34.3669,34.4104,45400.0
2008-06-12 14:00:00,47.48,47.52,47.35,47.44,32800.0,34.4177,34.4467,34.3234,34.3887,32800.0
2008-06-12 14:30:00,47.41,47.47,47.03,47.18,41000.0,34.3669,34.4104,34.0915,34.2002,41000.0
2008-06-12 15:00:00,47.13,47.13,46.36,46.46,77800.0,34.1639,34.1639,33.6058,33.6783,77800.0
2008-06-12 15:30:00,46.46,46.6,46.27,46.53,117300.0,33.6783,33.7798,33.5405,33.729,117300.0
2008-06-13 09:30:00,47.07,47.87,46.91,47.81,53600.0,34.1205,34.7004,34.0045,34.6569,53600.0
2008-06-13 10:00:00,47.83,48.38,47.71,47.93,52600.0,34.6714,35.0701,34.5844,34.7439,52600.0
2008-06-13 10:30:00,47.95,48.14,47.9,48.14,35300.0,34.7584,34.8961,34.7221,34.8961,35300.0
2008-06-13 11:00:00,48.15,48.5,48.09,48.47,64300.0,34.9033,35.157,34.8598,35.1353,64300.0
2008-06-13 11:30:00,48.47,48.52,48.23,48.23,28600.0,35.1353,35.1715,34.9613,34.9613,28600.0
2008-06-13 12:00:00,48.2,48.37,48.09,48.09,38900.0,34.9396,35.0628,34.8598,34.8598,38900.0
2008-06-13 12:30:00,48.09,48.09,47.86,47.9,23300.0,34.8598,34.8598,34.6931,34.7221,23300.0
2008-06-13 13:00:00,47.9,47.92,47.68,47.75,28800.0,34.7221,34.7366,34.5626,34.6134,28800.0
2008-06-13 13:30:00,47.73,47.74,47.49,47.55,28300.0,34.5989,34.6061,34.4249,34.4684,28300.0
2008-06-13 14:00:00,47.58,47.75,47.46,47.71,35300.0,34.4901,34.6134,34.4032,34.5844,35300.0
2008-06-13 14:30:00,47.71,48.09,47.59,48.09,33200.0,34.5844,34.8598,34.4974,34.8598,33200.0
2008-06-13 15:00:00,48.09,48.17,47.95,47.99,63800.0,34.8598,34.9178,34.7584,34.7873,63800.0
2008-06-13 15:30:00,48.0,48.58,47.95,48.57,164500.0,34.7946,35.215,34.7584,35.2078,164500.0
2008-06-16 09:30:00,48.73,48.84,47.95,48.69,76700.0,35.3238,35.4035,34.7584,35.2948,76700.0
2008-06-16 10:00:00,48.67,48.85,48.44,48.44,91100.0,35.2803,35.4108,35.1135,35.1135,91100.0
2008-06-16 10:30:00,48.49,48.6,48.23,48.23,53000.0,35.1498,35.2295,34.9613,34.9613,53000.0
2008-06-16 11:00:00,48.22,48.32,48.02,48.17,54700.0,34.9541,35.0266,34.8091,34.9178,54700.0
2008-06-16 11:30:00,48.17,48.25,48.05,48.24,32700.0,34.9178,34.9758,34.8308,34.9686,32700.0
2008-06-16 12:00:00,48.23,48.36,48.08,48.34,36100.0,34.9613,35.0556,34.8526,35.0411,36100.0
2008-06-16 12:30:00,48.34,48.49,48.28,48.46,40900.0,35.0411,35.1498,34.9976,35.128,40900.0
2008-06-16 13:00:00,48.5,48.56,48.22,48.3,31400.0,35.157,35.2005,34.9541,35.0121,31400.0
2008-06-16 13:30:00,48.29,48.36,47.92,47.96,38000.0,35.0048,35.0556,34.7366,34.7656,38000.0
2008-06-16 14:00:00,47.95,48.18,47.95,48.07,36900.0,34.7584,34.9251,34.7584,34.8453,36900.0
2008-06-16 14:30:00,48.08,48.28,48.07,48.19,35100.0,34.8526,34.9976,34.8453,34.9323,35100.0
2008-06-16 15:00:00,48.17,48.2,47.96,48.01,68400.0,34.9178,34.9396,34.7656,34.8018,68400.0
2008-06-16 15:30:00,48.03,48.06,47.56,47.63,130900.0,34.8163,34.8381,34.4756,34.5264,130900.0
2008-06-17 09:30:00,47.78,48.5,47.61,48.48,42800.0,34.6351,35.157,34.5119,35.1425,42800.0
2008-06-17 10:00:00,48.5,48.75,48.4,48.61,49600.0,35.157,35.3383,35.0846,35.2368,49600.0
2008-06-17 10:30:00,48.6,48.73,48.36,48.69,53200.0,35.2295,35.3238,35.0556,35.2948,53200.0
2008-06-17 11:00:00,48.69,48.69,48.4,48.45,46700.0,35.2948,35.2948,35.0846,35.1208,46700.0
2008-06-17 11:30:00,48.41,48.44,48.1,48.36,32400.0,35.0918,35.1135,34.8671,35.0556,32400.0
2008-06-17 12:00:00,48.39,48.42,48.08,48.12,30000.0,35.0773,35.0991,34.8526,34.8816,30000.0
2008-06-17 12:30:00,48.12,48.18,47.99,48.09,32900.0,34.8816,34.9251,34.7873,34.8598,32900.0
2008-06-17 13:00:00,48.15,48.15,47.89,48.02,24900.0,34.9033,34.9033,34.7149,34.8091,24900.0
2008-06-17 13:30:00,48.02,48.12,47.91,48.11,27200.0,34.8091,34.8816,34.7294,34.8743,27200.0
2008-06-17 14:00:00,48.11,48.19,47.93,48.01,33800.0,34.8743,34.9323,34.7439,34.8018,33800.0
2008-06-17 14:30:00,47.96,48.1,47.88,47.97,39900.0,34.7656,34.8671,34.7076,34.7729,39900.0
2008-06-17 15:00:00,47.96,48.05,47.46,47.59,65000.0,34.7656,34.8308,34.4032,34.4974,65000.0
2008-06-17 15:30:00,47.59,47.6,47.36,47.45,74500.0,34.4974,34.5046,34.3307,34.3959,74500.0
2008-06-18 09:30:00,47.34,47.34,46.67,46.71,45200.0,34.3162,34.3162,33.8305,33.8595,45200.0
2008-06-18 10:00:00,46.7,46.73,46.5,46.51,38700.0,33.8522,33.874,33.7073,33.7145,38700.0
2008-06-18 10:30:00,46.5,46.52,45.92,46.06,56200.0,33.7073,33.7218,33.2868,33.3883,56200.0
2008-06-18 11:00:00,46.06,46.43,46.0,46.4,30900.0,33.3883,33.6565,33.3448,33.6348,30900.0
2008-06-18 11:30:00,46.43,46.84,46.43,46.67,51400.0,33.6565,33.9537,33.6565,33.8305,51400.0
2008-06-18 12:00:00,46.68,46.87,46.66,46.81,19000.0,33.8377,33.9755,33.8232,33.932,19000.0
2008-06-18 12:30:00,46.83,46.99,46.71,46.73,19700.0,33.9465,34.0625,33.8595,33.874,19700.0
2008-06-18 13:00:00,46.75,46.75,46.27,46.32,19700.0,33.8885,33.8885,33.5405,33.5768,19700.0
2008-06-18 13:30:00,46.32,46.42,46.25,46.32,19900.0,33.5768,33.6493,33.526,33.5768,19900.0
2008-06-18 14:00:00,46.33,46.68,46.33,46.57,37200.0,33.584,33.8377,33.584,33.758,37200.0
2008-06-18 14:30:00,46.55,46.79,46.49,46.78,56300.0,33.7435,33.9175,33.7,33.9102,56300.0
2008-06-18 15:00:00,46.73,47.15,46.67,47.05,71200.0,33.874,34.1784,33.8305,34.106,71200.0
2008-06-18 15:30:00,47.05,47.08,46.7,46.9,68600.0,34.106,34.1277,33.8522,33.9972,68600.0
2008-06-19 09:30:00,46.84,46.95,45.63,45.96,91000.0,33.9537,34.0335,33.0766,33.3158,91000.0
2008-06-19 10:00:00,45.96,45.98,45.56,45.69,109400.0,33.3158,33.3303,33.0259,33.1201,109400.0
2008-06-19 10:30:00,45.69,46.0,45.63,45.98,106100.0,33.1201,33.3448,33.0766,33.3303,106100.0
2008-06-19 11:00:00,45.99,46.12,45.8,45.89,85500.0,33.3376,33.4318,33.1998,33.2651,85500.0
2008-06-19 11:30:00,45.89,45.94,45.61,45.92,63600.0,33.2651,33.3013,33.0621,33.2868,63600.0
2008-06-19 12:00:00,45.91,46.2,45.91,46.18,57100.0,33.2796,33.4898,33.2796,33.4753,57100.0
2008-06-19 12:30:00,46.15,46.27,45.98,46.21,103500.0,33.4536,33.5405,33.3303,33.4971,103500.0
2008-06-19 13:00:00,46.2,46.48,46.0,46.48,63500.0,33.4898,33.6928,33.3448,33.6928,63500.0
2008-06-19 13:30:00,46.48,46.48,45.98,46.25,110700.0,33.6928,33.6928,33.3303,33.526,110700.0
2008-06-19 14:00:00,46.26,46.38,46.15,46.38,35700.0,33.5333,33.6203,33.4536,33.6203,35700.0
2008-06-19 14:30:00,46.36,46.51,46.19,46.29,52200.0,33.6058,33.7145,33.4826,33.555,52200.0
2008-06-19 15:00:00,46.32,46.68,46.31,46.5,86500.0,33.5768,33.8377,33.5695,33.7073,86500.0
2008-06-19 15:30:00,46.47,46.52,46.2,46.37,91400.0,33.6855,33.7218,33.4898,33.613,91400.0
2008-06-20 09:30:00,46.18,47.05,46.05,46.35,139600.0,33.4753,34.106,33.3811,33.5985,139600.0
2008-06-20 10:00:00,46.38,46.4,45.87,46.17,65200.0,33.6203,33.6348,33.2506,33.4681,65200.0
2008-06-20 10:30:00,46.16,46.38,46.04,46.29,36600.0,33.4608,33.6203,33.3738,33.555,36600.0
2008-06-20 11:00:00,46.29,46.59,46.25,46.4,34600.0,33.555,33.7725,33.526,33.6348,34600.0
2008-06-20 11:30:00,46.42,46.45,46.25,46.35,25300.0,33.6493,33.671,33.526,33.5985,25300.0
2008-06-20 12:00:00,46.34,46.4,46.21,46.4,21700.0,33.5913,33.6348,33.4971,33.6348,21700.0
2008-06-20 12:30:00,46.37,46.42,46.15,46.27,20400.0,33.613,33.6493,33.4536,33.5405,20400.0
2008-06-20 13:00:00,46.27,46.41,46.1,46.1,29900.0,33.5405,33.642,33.4173,33.4173,29900.0
2008-06-20 13:30:00,46.08,46.08,45.65,45.67,45100.0,33.4028,33.4028,33.0911,33.1056,45100.0
2008-06-20 14:00:00,45.66,45.74,45.46,45.62,50300.0,33.0984,33.1564,32.9534,33.0694,50300.0
2008-06-20 14:30:00,45.62,45.66,45.41,45.49,43800.0,33.0694,33.0984,32.9171,32.9751,43800.0
2008-06-20 15:00:00,45.46,45.67,45.39,45.57,68600.0,32.9534,33.1056,32.9026,33.0331,68600.0
2008-06-20 15:30:00,45.56,45.78,45.36,45.56,132300.0,33.0259,33.1853,32.8809,33.0259,132300.0
2008-06-23 09:30:00,45.66,46.47,45.61,46.05,57200.0,33.0984,33.6855,33.0621,33.3811,57200.0
2008-06-23 10:00:00,46.07,46.58,45.67,46.57,52200.0,33.3956,33.7653,33.1056,33.758,52200.0
2008-06-23 10:30:00,46.53,46.81,46.53,46.62,38300.0,33.729,33.932,33.729,33.7943,38300.0
2008-06-23 11:00:00,46.61,46.63,46.35,46.52,54000.0,33.787,33.8015,33.5985,33.7218,54000.0
2008-06-23 11:30:00,46.57,46.58,46.3,46.46,22900.0,33.758,33.7653,33.5623,33.6783,22900.0
2008-06-23 12:00:00,46.41,46.59,46.33,46.39,22800.0,33.642,33.7725,33.584,33.6275,22800.0
2008-06-23 12:30:00,46.38,46.8,46.38,46.8,20000.0,33.6203,33.9247,33.6203,33.9247,20000.0
2008-06-23 13:00:00,46.76,46.79,46.45,46.65,24600.0,33.8957,33.9175,33.671,33.816,24600.0
2008-06-23 13:30:00,46.68,46.8,46.48,46.51,173100.0,33.8377,33.9247,33.6928,33.7145,173100.0
2008-06-23 14:00:00,46.51,46.78,46.5,46.69,61000.0,33.7145,33.9102,33.7073,33.845,61000.0
2008-06-23 14:30:00,46.69,46.82,46.65,46.76,28600.0,33.845,33.9392,33.816,33.8957,28600.0
2008-06-23 15:00:00,46.77,46.79,46.47,46.63,27800.0,33.903,33.9175,33.6855,33.8015,27800.0
2008-06-23 15:30:00,46.64,46.77,46.52,46.6,62500.0,33.8088,33.903,33.7218,33.7798,62500.0
2008-06-24 09:30:00,47.03,47.36,46.26,46.45,78300.0,34.0915,34.3307,33.5333,33.671,78300.0
2008-06-24 10:00:00,46.47,46.47,45.82,45.83,116700.0,33.6855,33.6855,33.2143,33.2216,116700.0
2008-06-24 10:30:00,45.83,45.84,45.37,45.65,85400.0,33.2216,33.2288,32.8881,33.0911,85400.0
2008-06-24 11:00:00,45.66,46.12,45.65,46.08,59100.0,33.0984,33.4318,33.0911,33.4028,59100.0
2008-06-24 11:30:00,46.04,46.17,45.62,46.17,78000.0,33.3738,33.4681,33.0694,33.4681,78000.0
2008-06-24 12:00:00,46.17,46.34,46.15,46.3,46200.0,33.4681,33.5913,33.4536,33.5623,46200.0
2008-06-24 12:30:00,46.33,46.49,46.28,46.31,45800.0,33.584,33.7,33.5478,33.5695,45800.0
2008-06-24 13:00:00,46.31,46.37,46.07,46.07,23900.0,33.5695,33.613,33.3956,33.3956,23900.0
2008-06-24 13:30:00,46.02,46.05,45.8,46.02,27100.0,33.3593,33.3811,33.1998,33.3593,27100.0
2008-06-24 14:00:00,46.05,46.42,46.05,46.37,24700.0,33.3811,33.6493,33.3811,33.613,24700.0
2008-06-24 14:30:00,46.4,46.42,46.07,46.11,37700.0,33.6348,33.6493,33.3956,33.4246,37700.0
2008-06-24 15:00:00,46.12,46.2,45.57,45.65,58300.0,33.4318,33.4898,33.0331,33.0911,58300.0
2008-06-24 15:30:00,45.63,45.64,45.32,45.33,111100.0,33.0766,33.0839,32.8519,32.8591,111100.0
2008-06-25 09:30:00,45.34,45.59,44.32,44.36,86100.0,32.8664,33.0476,32.127,32.156,86100.0
2008-06-25 10:00:00,44.35,44.55,44.23,44.53,53500.0,32.1488,32.2937,32.0618,32.2792,53500.0
2008-06-25 10:30:00,44.5,44.86,44.5,44.83,41900.0,32.2575,32.5185,32.2575,32.4967,41900.0
2008-06-25 11:00:00,44.82,44.85,44.74,44.84,37100.0,32.4895,32.5112,32.4315,32.504,37100.0
2008-06-25 11:30:00,44.82,44.97,44.67,44.97,28100.0,32.4895,32.5982,32.3807,32.5982,28100.0
2008-06-25 12:00:00,44.93,45.07,44.86,45.04,103000.0,32.5692,32.6707,32.5185,32.6489,103000.0
2008-06-25 12:30:00,45.02,45.25,44.96,44.98,29900.0,32.6344,32.8012,32.5909,32.6054,29900.0
2008-06-25 13:00:00,44.99,45.36,44.95,45.27,19800.0,32.6127,32.8809,32.5837,32.8157,19800.0
2008-06-25 13:30:00,45.24,45.36,45.13,45.35,22000.0,32.7939,32.8809,32.7142,32.8736,22000.0
2008-06-25 14:00:00,45.35,45.93,45.3,45.52,81500.0,32.8736,33.2941,32.8374,32.9969,81500.0
2008-06-25 14:30:00,45.52,46.02,45.36,45.96,63100.0,32.9969,33.3593,32.8809,33.3158,63100.0
2008-06-25 15:00:00,45.99,46.29,45.75,45.96,60200.0,33.3376,33.555,33.1636,33.3158,60200.0
2008-06-25 15:30:00,45.99,46.04,45.65,45.89,78200.0,33.3376,33.3738,33.0911,33.2651,78200.0
2008-06-26 09:30:00,45.54,45.54,44.58,45.3,46800.0,33.0114,33.0114,32.3155,32.8374,46800.0
2008-06-26 10:00:00,45.34,45.47,44.78,44.89,143500.0,32.8664,32.9606,32.4605,32.5402,143500.0
2008-06-26 10:30:00,44.87,44.91,44.08,44.13,57100.0,32.5257,32.5547,31.953,31.9893,57100.0
2008-06-26 11:00:00,44.07,44.11,43.33,43.34,310900.0,31.9458,31.9748,31.4094,31.4166,310900.0
2008-06-26 11:30:00,43.36,43.52,43.21,43.31,126700.0,31.4311,31.5471,31.3224,31.3949,126700.0
2008-06-26 12:00:00,43.33,43.4,42.9,42.9,99700.0,31.4094,31.4601,31.0977,31.0977,99700.0
2008-06-26 12:30:00,42.91,43.02,42.63,42.94,130800.0,31.1049,31.1847,30.902,31.1267,130800.0
2008-06-26 13:00:00,42.92,43.18,42.8,42.83,86600.0,31.1122,31.3006,31.0252,31.0469,86600.0
2008-06-26 13:30:00,42.83,43.15,42.82,43.14,67100.0,31.0469,31.2789,31.0397,31.2716,67100.0
2008-06-26 14:00:00,43.11,43.33,43.06,43.24,80300.0,31.2499,31.4094,31.2137,31.3441,80300.0
2008-06-26 14:30:00,43.18,43.25,42.96,43.15,35800.0,31.3006,31.3514,31.1412,31.2789,35800.0
2008-06-26 15:00:00,43.15,43.42,43.11,43.38,60000.0,31.2789,31.4746,31.2499,31.4456,60000.0
2008-06-26 15:30:00,43.39,43.43,43.2,43.26,94900.0,31.4529,31.4819,31.3151,31.3586,94900.0
2008-06-27 09:30:00,43.3,43.5,41.69,42.2,184800.0,31.3876,31.5326,30.2206,30.5903,184800.0
2008-06-27 10:00:00,42.2,43.53,42.19,43.2,217100.0,30.5903,31.5544,30.583,31.3151,217100.0
2008-06-27 10:30:00,43.22,43.64,42.74,42.79,135100.0,31.3296,31.6341,30.9817,31.0179,135100.0
2008-06-27 11:00:00,42.81,43.22,42.68,43.21,51000.0,31.0324,31.3296,30.9382,31.3224,51000.0
2008-06-27 11:30:00,43.18,43.43,43.08,43.23,122300.0,31.3006,31.4819,31.2282,31.3369,122300.0
2008-06-27 12:00:00,43.23,43.99,43.2,43.99,55800.0,31.3369,31.8878,31.3151,31.8878,55800.0
2008-06-27 12:30:00,43.93,44.03,43.84,43.98,49800.0,31.8443,31.9168,31.7791,31.8806,49800.0
2008-06-27 13:00:00,43.98,44.07,43.68,43.83,44300.0,31.8806,31.9458,31.6631,31.7718,44300.0
2008-06-27 13:30:00,43.77,43.9,43.45,43.59,31100.0,31.7283,31.8226,31.4964,31.5978,31100.0
2008-06-27 14:00:00,43.56,43.95,43.48,43.88,58600.0,31.5761,31.8588,31.5181,31.8081,58600.0
2008-06-27 14:30:00,43.91,44.09,43.74,44.09,46200.0,31.8298,31.9603,31.7066,31.9603,46200.0
2008-06-27 15:00:00,44.1,44.13,43.82,44.05,64600.0,31.9675,31.9893,31.7646,31.9313,64600.0
2008-06-27 15:30:00,44.02,44.14,43.85,43.92,78400.0,31.9095,31.9965,31.7863,31.8371,78400.0
2008-06-30 09:30:00,44.0,44.73,43.96,44.22,51500.0,31.895,32.4242,31.8661,32.0545,51500.0
2008-06-30 10:00:00,44.18,44.43,43.9,44.33,47800.0,32.0255,32.2068,31.8226,32.1343,47800.0
2008-06-30 10:30:00,44.3,44.33,44.16,44.27,31100.0,32.1125,32.1343,32.011,32.0908,31100.0
2008-06-30 11:00:00,44.29,44.33,43.71,43.93,32300.0,32.1053,32.1343,31.6848,31.8443,32300.0
2008-06-30 11:30:00,43.93,43.97,43.69,43.79,41400.0,31.8443,31.8733,31.6703,31.7428,41400.0
2008-06-30 12:00:00,43.8,43.9,43.78,43.89,20700.0,31.7501,31.8226,31.7356,31.8153,20700.0
2008-06-30 12:30:00,43.92,43.99,43.81,43.92,23500.0,31.8371,31.8878,31.7573,31.8371,23500.0
2008-06-30 13:00:00,43.9,44.15,43.77,44.11,32900.0,31.8226,32.0038,31.7283,31.9748,32900.0
2008-06-30 13:30:00,44.1,44.1,43.86,43.95,36300.0,31.9675,31.9675,31.7936,31.8588,36300.0
2008-06-30 14:00:00,43.95,44.21,43.95,44.17,51300.0,31.8588,32.0473,31.8588,32.0183,51300.0
2008-06-30 14:30:00,44.2,44.2,43.98,44.04,22500.0,32.04,32.04,31.8806,31.924,22500.0
2008-06-30 15:00:00,44.03,44.24,43.98,44.06,38200.0,31.9168,32.069,31.8806,31.9385,38200.0
2008-06-30 15:30:00,44.07,44.07,43.5,43.65,82400.0,31.9458,31.9458,31.5326,31.6413,82400.0
2008-07-01 09:30:00,43.1,43.1,42.12,42.19,54400.0,31.2427,31.2427,30.5323,30.583,54400.0
2008-07-01 10:00:00,42.19,42.91,42.02,42.24,75800.0,30.583,31.1049,30.4598,30.6192,75800.0
2008-07-01 10:30:00,42.26,42.6,42.25,42.54,50600.0,30.6337,30.8802,30.6265,30.8367,50600.0
2008-07-01 11:00:00,42.54,42.7,42.39,42.42,46700.0,30.8367,30.9527,30.728,30.7497,46700.0
2008-07-01 11:30:00,42.43,42.54,42.09,42.09,28800.0,30.757,30.8367,30.5105,30.5105,28800.0
2008-07-01 12:00:00,42.09,42.09,41.45,41.48,38800.0,30.5105,30.5105,30.0466,30.0683,38800.0
2008-07-01 12:30:00,41.45,42.0,41.45,41.95,52400.0,30.0466,30.4453,30.0466,30.409,52400.0
2008-07-01 13:00:00,41.95,42.16,41.8,41.96,45800.0,30.409,30.5613,30.3003,30.4163,45800.0
2008-07-01 13:30:00,41.96,42.03,41.61,41.87,55100.0,30.4163,30.467,30.1626,30.351,55100.0
2008-07-01 14:00:00,41.89,42.44,41.86,42.36,64300.0,30.3655,30.7642,30.3438,30.7062,64300.0
2008-07-01 14:30:00,42.34,42.85,42.28,42.69,72300.0,30.6917,31.0614,30.6482,30.9454,72300.0
2008-07-01 15:00:00,42.68,42.76,42.47,42.52,67200.0,30.9382,30.9962,30.786,30.8222,67200.0
2008-07-01 15:30:00,42.52,42.75,42.52,42.66,102900.0,30.8222,30.9889,30.8222,30.9237,102900.0
2008-07-02 09:30:00,42.76,43.12,41.93,42.13,79100.0,30.9962,31.2571,30.3945,30.5395,79100.0
2008-07-02 10:00:00,42.11,42.19,41.96,42.06,88900.0,30.525,30.583,30.4163,30.4888,88900.0
2008-07-02 10:30:00,42.02,42.11,41.67,42.08,89200.0,30.4598,30.525,30.2061,30.5033,89200.0
2008-07-02 11:00:00,42.06,42.14,41.82,41.85,79500.0,30.4888,30.5468,30.3148,30.3365,79500.0
2008-07-02 11:30:00,41.86,41.86,41.52,41.54,111600.0,30.3438,30.3438,30.0973,30.1118,111600.0
2008-07-02 12:00:00,41.55,41.73,41.38,41.4,109900.0,30.1191,30.2496,29.9958,30.0103,109900.0
2008-07-02 12:30:00,41.39,41.64,40.91,41.6,98600.0,30.0031,30.1843,29.6551,30.1553,98600.0
2008-07-02 13:00:00,41.58,41.75,41.46,41.75,66600.0,30.1408,30.2641,30.0538,30.2641,66600.0
2008-07-02 13:30:00,41.75,41.92,41.61,41.87,90900.0,30.2641,30.3873,30.1626,30.351,90900.0
2008-07-02 14:00:00,41.87,41.94,41.32,41.36,62700.0,30.351,30.4018,29.9524,29.9813,62700.0
2008-07-02 14:30:00,41.32,41.85,41.0,41.06,96200.0,29.9524,30.3365,29.7204,29.7639,96200.0
2008-07-02 15:00:00,41.02,41.23,40.95,41.01,110000.0,29.7349,29.8871,29.6841,29.7276,110000.0
2008-07-02 15:30:00,41.01,41.06,40.67,40.68,157900.0,29.7276,29.7639,29.4812,29.4884,157900.0
2008-07-03 09:30:00,40.49,41.29,40.45,40.67,116400.0,29.3507,29.9306,29.3217,29.4812,116400.0
2008-07-03 10:00:00,40.67,40.71,40.29,40.64,81000.0,29.4812,29.5102,29.2057,29.4594,81000.0
2008-07-03 10:30:00,40.59,41.62,40.53,41.59,75800.0,29.4232,30.1698,29.3797,30.1481,75800.0
2008-07-03 11:00:00,41.54,42.05,41.25,41.5,80400.0,30.1118,30.4815,29.9016,30.0828,80400.0
2008-07-03 11:30:00,41.5,41.54,40.96,41.05,52700.0,30.0828,30.1118,29.6914,29.7566,52700.0
2008-07-03 12:00:00,41.05,41.07,40.6,40.77,59100.0,29.7566,29.7711,29.4304,29.5537,59100.0
2008-07-03 12:30:00,40.8,40.97,40.54,40.76,93200.0,29.5754,29.6986,29.3869,29.5464,93200.0
2008-07-07 09:30:00,40.83,42.19,40.83,42.11,75800.0,29.5972,30.583,29.5972,30.525,75800.0
2008-07-07 10:00:00,42.09,42.27,41.73,41.92,74200.0,30.5105,30.641,30.2496,30.3873,74200.0
2008-07-07 10:30:00,41.92,42.04,41.66,41.8,60000.0,30.3873,30.4743,30.1988,30.3003,60000.0
2008-07-07 11:00:00,41.78,42.0,41.47,41.76,35800.0,30.2858,30.4453,30.0611,30.2713,35800.0
2008-07-07 11:30:00,41.79,41.86,41.56,41.68,30500.0,30.293,30.3438,30.1263,30.2133,30500.0
2008-07-07 12:00:00,41.68,41.89,41.01,41.01,30300.0,30.2133,30.3655,29.7276,29.7276,30300.0
2008-07-07 12:30:00,40.94,41.12,40.62,40.63,26900.0,29.6769,29.8074,29.4449,29.4522,26900.0
2008-07-07 13:00:00,40.68,40.78,40.43,40.59,35300.0,29.4884,29.5609,29.3072,29.4232,35300.0
2008-07-07 13:30:00,40.62,40.81,40.43,40.5,21500.0,29.4449,29.5827,29.3072,29.3579,21500.0
2008-07-07 14:00:00,40.5,40.59,40.08,40.45,45100.0,29.3579,29.4232,29.0535,29.3217,45100.0
2008-07-07 14:30:00,40.47,40.54,40.23,40.45,24200.0,29.3362,29.3869,29.1622,29.3217,24200.0
2008-07-07 15:00:00,40.46,41.43,40.46,41.43,90800.0,29.3289,30.0321,29.3289,30.0321,90800.0
2008-07-07 15:30:00,41.39,41.58,40.81,40.97,116300.0,30.0031,30.1408,29.5827,29.6986,116300.0
2008-07-08 09:30:00,40.73,40.88,39.67,39.69,71500.0,29.5247,29.6334,28.7563,28.7708,71500.0
2008-07-08 10:00:00,39.7,40.11,39.03,39.1,79900.0,28.778,29.0752,28.2924,28.3431,79900.0
2008-07-08 10:30:00,39.12,39.4,38.82,39.29,65600.0,28.3576,28.5606,28.1401,28.4808,65600.0
2008-07-08 11:00:00,39.29,40.01,39.19,39.9,58000.0,28.4808,29.0027,28.4083,28.923,58000.0
2008-07-08 11:30:00,39.94,39.94,39.6,39.65,20800.0,28.952,28.952,28.7055,28.7418,20800.0
2008-07-08 12:00:00,39.61,40.0,39.57,39.96,44900.0,28.7128,28.9955,28.6838,28.9665,44900.0
2008-07-08 12:30:00,40.0,40.21,39.76,39.83,32700.0,28.9955,29.1477,28.8215,28.8723,32700.0
2008-07-08 13:00:00,39.85,40.07,39.6,39.66,27500.0,28.8868,29.0462,28.7055,28.749,27500.0
2008-07-08 13:30:00,39.64,39.64,39.32,39.45,24700.0,28.7345,28.7345,28.5026,28.5968,24700.0
2008-07-08 14:00:00,39.44,39.68,39.38,39.64,30100.0,28.5896,28.7635,28.5461,28.7345,30100.0
2008-07-08 14:30:00,39.67,40.49,39.65,40.49,51300.0,28.7563,29.3507,28.7418,29.3507,51300.0
2008-07-08 15:00:00,40.47,40.69,40.39,40.64,70500.0,29.3362,29.4957,29.2782,29.4594,70500.0
2008-07-08 15:30:00,40.66,40.78,40.38,40.75,77400.0,29.4739,29.5609,29.271,29.5392,77400.0
2008-07-09 09:30:00,40.92,42.0,40.85,41.6,55000.0,29.6624,30.4453,29.6117,30.1553,55000.0
2008-07-09 10:00:00,41.64,41.83,41.44,41.46,91500.0,30.1843,30.322,30.0393,30.0538,91500.0
2008-07-09 10:30:00,41.52,41.75,41.35,41.47,35000.0,30.0973,30.2641,29.9741,30.0611,35000.0
2008-07-09 11:00:00,41.53,41.53,41.14,41.25,34100.0,30.1046,30.1046,29.8219,29.9016,34100.0
2008-07-09 11:30:00,41.26,41.26,40.83,41.19,29300.0,29.9089,29.9089,29.5972,29.8581,29300.0
2008-07-09 12:00:00,41.2,41.34,41.0,41.31,38900.0,29.8654,29.9668,29.7204,29.9451,38900.0
2008-07-09 12:30:00,41.29,41.3,40.94,41.03,33100.0,29.9306,29.9379,29.6769,29.7421,33100.0
2008-07-09 13:00:00,41.03,41.11,40.79,40.94,29600.0,29.7421,29.8001,29.5682,29.6769,29600.0
2008-07-09 13:30:00,41.02,41.16,40.92,40.97,22400.0,29.7349,29.8364,29.6624,29.6986,22400.0
2008-07-09 14:00:00,40.93,40.99,40.65,40.72,29300.0,29.6696,29.7131,29.4667,29.5174,29300.0
2008-07-09 14:30:00,40.75,40.87,40.04,40.17,43100.0,29.5392,29.6262,29.0245,29.1187,43100.0
2008-07-09 15:00:00,40.16,40.32,39.9,40.18,80100.0,29.1115,29.2275,28.923,29.126,80100.0
2008-07-09 15:30:00,40.17,40.31,39.59,39.89,102000.0,29.1187,29.2202,28.6983,28.9158,102000.0
2008-07-10 09:30:00,40.03,40.27,38.01,39.58,55500.0,29.0172,29.1912,27.553,28.691,55500.0
2008-07-10 10:00:00,39.57,39.71,38.8,39.39,39400.0,28.6838,28.7853,28.1256,28.5533,39400.0
2008-07-10 10:30:00,39.41,40.41,39.3,40.03,54100.0,28.5678,29.2927,28.4881,29.0172,54100.0
2008-07-10 11:00:00,40.08,40.31,39.99,40.21,37500.0,29.0535,29.2202,28.9883,29.1477,37500.0
2008-07-10 11:30:00,40.25,40.71,40.0,40.15,35700.0,29.1767,29.5102,28.9955,29.1042,35700.0
2008-07-10 12:00:00,40.27,40.68,40.27,40.33,27900.0,29.1912,29.4884,29.1912,29.2347,27900.0
2008-07-10 12:30:00,40.3,40.48,40.11,40.11,22000.0,29.213,29.3434,29.0752,29.0752,22000.0
2008-07-10 13:00:00,40.15,40.53,40.15,40.47,29500.0,29.1042,29.3797,29.1042,29.3362,29500.0
2008-07-10 13:30:00,40.5,41.11,40.46,40.76,37100.0,29.3579,29.8001,29.3289,29.5464,37100.0
2008-07-10 14:00:00,40.8,40.89,40.22,40.28,31900.0,29.5754,29.6406,29.155,29.1985,31900.0
2008-07-10 14:30:00,40.3,40.3,39.88,40.0,54700.0,29.213,29.213,28.9085,28.9955,54700.0
2008-07-10 15:00:00,39.97,40.45,39.95,40.21,82800.0,28.9738,29.3217,28.9593,29.1477,82800.0
2008-07-10 15:30:00,40.34,40.34,39.89,40.21,141800.0,29.242,29.242,28.9158,29.1477,141800.0
2008-07-11 09:30:00,39.93,40.81,39.52,40.54,51300.0,28.9448,29.5827,28.6476,29.3869,51300.0
2008-07-11 10:00:00,40.51,40.87,40.08,40.09,49400.0,29.3652,29.6262,29.0535,29.0607,49400.0
2008-07-11 10:30:00,40.17,40.17,39.73,39.98,43800.0,29.1187,29.1187,28.7998,28.981,43800.0
2008-07-11 11:00:00,39.95,40.11,39.45,39.48,36400.0,28.9593,29.0752,28.5968,28.6186,36400.0
2008-07-11 11:30:00,39.47,39.7,39.23,39.7,33900.0,28.6113,28.778,28.4373,28.778,33900.0
2008-07-11 12:00:00,39.7,39.7,39.36,39.45,21700.0,28.778,28.778,28.5316,28.5968,21700.0
2008-07-11 12:30:00,39.4,39.47,39.03,39.18,21900.0,28.5606,28.6113,28.2924,28.4011,21900.0
2008-07-11 13:00:00,39.16,39.77,39.04,39.61,48200.0,28.3866,28.8288,28.2996,28.7128,48200.0
2008-07-11 13:30:00,39.63,39.99,39.59,39.74,33900.0,28.7273,28.9883,28.6983,28.807,33900.0
2008-07-11 14:00:00,39.74,40.15,39.56,39.64,64500.0,28.807,29.1042,28.6765,28.7345,64500.0
2008-07-11 14:30:00,39.62,40.45,39.54,40.36,57500.0,28.72,29.3217,28.6621,29.2565,57500.0
2008-07-11 15:00:00,40.39,40.6,39.9,40.06,55400.0,29.2782,29.4304,28.923,29.039,55400.0
2008-07-11 15:30:00,40.06,40.3,39.73,40.15,77700.0,29.039,29.213,28.7998,29.1042,77700.0
2008-07-14 09:30:00,40.88,41.84,40.38,40.38,68300.0,29.6334,30.3293,29.271,29.271,68300.0
2008-07-14 10:00:00,40.36,40.58,39.97,40.09,50800.0,29.2565,29.4159,28.9738,29.0607,50800.0
2008-07-14 10:30:00,40.05,40.49,39.9,40.47,45600.0,29.0317,29.3507,28.923,29.3362,45600.0
2008-07-14 11:00:00,40.51,40.59,39.95,40.05,37400.0,29.3652,29.4232,28.9593,29.0317,37400.0
2008-07-14 11:30:00,40.03,40.23,39.53,39.86,56500.0,29.0172,29.1622,28.6548,28.894,56500.0
2008-07-14 12:00:00,39.86,40.09,39.7,39.89,47800.0,28.894,29.0607,28.778,28.9158,47800.0
2008-07-14 12:30:00,39.89,40.23,39.75,40.07,23300.0,28.9158,29.1622,28.8143,29.0462,23300.0
2008-07-14 13:00:00,40.04,40.08,39.91,40.08,17100.0,29.0245,29.0535,28.9303,29.0535,17100.0
2008-07-14 13:30:00,40.04,40.5,39.99,40.32,32900.0,29.0245,29.3579,28.9883,29.2275,32900.0
2008-07-14 14:00:00,40.3,40.42,40.2,40.2,22900.0,29.213,29.3,29.1405,29.1405,22900.0
2008-07-14 14:30:00,40.2,40.28,39.88,40.01,34500.0,29.1405,29.1985,28.9085,29.0027,34500.0
2008-07-14 15:00:00,39.99,40.27,39.85,40.2,41100.0,28.9883,29.1912,28.8868,29.1405,41100.0
2008-07-14 15:30:00,40.27,40.49,39.97,39.98,59500.0,29.1912,29.3507,28.9738,28.981,59500.0
2008-07-15 09:30:00,39.68,39.85,38.34,38.36,80700.0,28.7635,28.8868,27.7922,27.8067,80700.0
2008-07-15 10:00:00,38.37,38.4,37.12,38.16,147400.0,27.8139,27.8357,26.9078,27.6617,147400.0
2008-07-15 10:30:00,38.27,38.58,37.95,38.48,87500.0,27.7414,27.9662,27.5095,27.8937,87500.0
2008-07-15 11:00:00,38.43,38.61,38.27,38.47,67600.0,27.8574,27.9879,27.7414,27.8864,67600.0
2008-07-15 11:30:00,38.49,38.61,38.19,38.55,49400.0,27.9009,27.9879,27.6835,27.9444,49400.0
2008-07-15 12:00:00,38.5,39.08,38.5,39.08,49500.0,27.9082,28.3286,27.9082,28.3286,49500.0
2008-07-15 12:30:00,39.05,39.47,39.05,39.45,30900.0,28.3069,28.6113,28.3069,28.5968,30900.0
2008-07-15 13:00:00,39.47,39.61,38.73,39.06,61500.0,28.6113,28.7128,28.0749,28.3141,61500.0
2008-07-15 13:30:00,39.06,39.42,39.05,39.35,26900.0,28.3141,28.5751,28.3069,28.5243,26900.0
2008-07-15 14:00:00,39.24,39.58,39.13,39.54,46600.0,28.4446,28.691,28.3648,28.6621,46600.0
2008-07-15 14:30:00,39.54,39.83,39.48,39.75,58800.0,28.6621,28.8723,28.6186,28.8143,58800.0
2008-07-15 15:00:00,39.8,40.24,39.73,39.93,100400.0,28.8505,29.1695,28.7998,28.9448,100400.0
2008-07-15 15:30:00,39.87,40.03,39.47,39.51,87900.0,28.9013,29.0172,28.6113,28.6403,87900.0
2008-07-16 09:30:00,39.77,39.9,38.45,39.18,43000.0,28.8288,28.923,27.8719,28.4011,43000.0
2008-07-16 10:00:00,39.21,39.56,38.91,39.33,85800.0,28.4228,28.6765,28.2054,28.5098,85800.0
2008-07-16 10:30:00,39.33,39.94,39.26,39.61,86600.0,28.5098,28.952,28.4591,28.7128,86600.0
2008-07-16 11:00:00,39.64,39.85,39.44,39.56,27200.0,28.7345,28.8868,28.5896,28.6765,27200.0
2008-07-16 11:30:00,39.57,40.04,39.56,39.93,36700.0,28.6838,29.0245,28.6765,28.9448,36700.0
2008-07-16 12:00:00,39.88,40.02,39.69,39.92,31000.0,28.9085,29.01,28.7708,28.9375,31000.0
2008-07-16 12:30:00,39.92,40.1,39.61,40.09,29900.0,28.9375,29.068,28.7128,29.0607,29900.0
2008-07-16 13:00:00,40.04,40.18,39.94,40.02,30300.0,29.0245,29.126,28.952,29.01,30300.0
2008-07-16 13:30:00,40.02,40.26,39.89,40.26,23500.0,29.01,29.184,28.9158,29.184,23500.0
2008-07-16 14:00:00,40.17,40.5,39.89,40.29,38700.0,29.1187,29.3579,28.9158,29.2057,38700.0
2008-07-16 14:30:00,40.33,40.67,40.28,40.49,39400.0,29.2347,29.4812,29.1985,29.3507,39400.0
2008-07-16 15:00:00,40.48,40.75,40.47,40.66,55900.0,29.3434,29.5392,29.3362,29.4739,55900.0
2008-07-16 15:30:00,40.64,41.02,40.53,40.96,81800.0,29.4594,29.7349,29.3797,29.6914,81800.0
2008-07-17 09:30:00,40.57,42.4,40.21,41.69,79300.0,29.4087,30.7352,29.1477,30.2206,79300.0
2008-07-17 10:00:00,41.72,42.02,41.19,41.4,84600.0,30.2423,30.4598,29.8581,30.0103,84600.0
2008-07-17 10:30:00,41.34,41.4,40.84,40.84,67800.0,29.9668,30.0103,29.6044,29.6044,67800.0
2008-07-17 11:00:00,40.9,40.97,40.44,40.72,71400.0,29.6479,29.6986,29.3144,29.5174,71400.0
2008-07-17 11:30:00,40.78,41.31,40.78,41.13,40400.0,29.5609,29.9451,29.5609,29.8146,40400.0
2008-07-17 12:00:00,41.08,41.14,40.94,41.03,28800.0,29.7784,29.8219,29.6769,29.7421,28800.0
2008-07-17 12:30:00,41.03,41.15,40.79,41.06,38600.0,29.7421,29.8291,29.5682,29.7639,38600.0
2008-07-17 13:00:00,41.08,41.23,40.91,41.0,41700.0,29.7784,29.8871,29.6551,29.7204,41700.0
2008-07-17 13:30:00,41.0,41.22,40.9,41.22,37800.0,29.7204,29.8799,29.6479,29.8799,37800.0
2008-07-17 14:00:00,41.22,41.33,41.09,41.09,42800.0,29.8799,29.9596,29.7856,29.7856,42800.0
2008-07-17 14:30:00,41.08,41.1,40.32,40.35,49000.0,29.7784,29.7929,29.2275,29.2492,49000.0
2008-07-17 15:00:00,40.35,40.71,40.15,40.42,103000.0,29.2492,29.5102,29.1042,29.3,103000.0
2008-07-17 15:30:00,40.43,40.82,40.34,40.67,98600.0,29.3072,29.5899,29.242,29.4812,98600.0
2008-07-18 09:30:00,40.67,41.33,40.02,40.25,62200.0,29.4812,29.9596,29.01,29.1767,62200.0
2008-07-18 10:00:00,40.26,40.75,40.06,40.75,98000.0,29.184,29.5392,29.039,29.5392,98000.0
2008-07-18 10:30:00,40.77,41.34,40.54,41.14,53700.0,29.5537,29.9668,29.3869,29.8219,53700.0
2008-07-18 11:00:00,41.13,41.25,40.66,40.92,44500.0,29.8146,29.9016,29.4739,29.6624,44500.0
2008-07-18 11:30:00,40.92,40.97,40.34,40.36,29700.0,29.6624,29.6986,29.242,29.2565,29700.0
2008-07-18 12:00:00,40.33,40.55,39.93,40.1,28400.0,29.2347,29.3942,28.9448,29.068,28400.0
2008-07-18 12:30:00,40.09,40.42,40.05,40.17,42000.0,29.0607,29.3,29.0317,29.1187,42000.0
2008-07-18 13:00:00,40.21,40.37,39.91,39.97,39300.0,29.1477,29.2637,28.9303,28.9738,39300.0
2008-07-18 13:30:00,39.96,40.23,39.87,40.1,22900.0,28.9665,29.1622,28.9013,29.068,22900.0
2008-07-18 14:00:00,40.11,40.26,40.05,40.26,33200.0,29.0752,29.184,29.0317,29.184,33200.0
2008-07-18 14:30:00,40.28,40.28,39.86,39.94,43000.0,29.1985,29.1985,28.894,28.952,43000.0
2008-07-18 15:00:00,39.97,40.15,39.91,40.1,50400.0,28.9738,29.1042,28.9303,29.068,50400.0
2008-07-18 15:30:00,40.14,40.29,40.01,40.04,100500.0,29.097,29.2057,29.0027,29.0245,100500.0
2008-07-21 09:30:00,40.25,41.0,40.25,40.78,39900.0,29.1767,29.7204,29.1767,29.5609,39900.0
2008-07-21 10:00:00,40.81,41.34,40.74,40.95,61000.0,29.5827,29.9668,29.5319,29.6841,61000.0
2008-07-21 10:30:00,40.93,41.14,40.8,41.07,34000.0,29.6696,29.8219,29.5754,29.7711,34000.0
2008-07-21 11:00:00,41.07,41.41,40.91,41.41,34900.0,29.7711,30.0176,29.6551,30.0176,34900.0
2008-07-21 11:30:00,41.43,41.51,40.97,41.0,23700.0,30.0321,30.0901,29.6986,29.7204,23700.0
2008-07-21 12:00:00,41.04,41.12,40.88,41.07,15700.0,29.7494,29.8074,29.6334,29.7711,15700.0
2008-07-21 12:30:00,41.15,41.6,41.13,41.38,44600.0,29.8291,30.1553,29.8146,29.9958,44600.0
2008-07-21 13:00:00,41.38,41.44,41.23,41.4,36600.0,29.9958,30.0393,29.8871,30.0103,36600.0
2008-07-21 13:30:00,41.37,41.69,41.37,41.61,21700.0,29.9886,30.2206,29.9886,30.1626,21700.0
2008-07-21 14:00:00,41.57,41.7,41.51,41.61,26300.0,30.1336,30.2278,30.0901,30.1626,26300.0
2008-07-21 14:30:00,41.6,42.0,41.54,41.95,34900.0,30.1553,30.4453,30.1118,30.409,34900.0
2008-07-21 15:00:00,41.99,42.29,41.87,42.16,62100.0,30.438,30.6555,30.351,30.5613,62100.0
2008-07-21 15:30:00,42.16,42.28,41.92,42.0,97900.0,30.5613,30.6482,30.3873,30.4453,97900.0
2008-07-22 09:30:00,41.77,41.77,39.58,40.0,118500.0,30.2785,30.2785,28.691,28.9955,118500.0
2008-07-22 10:00:00,39.99,40.22,39.72,39.86,128200.0,28.9883,29.155,28.7925,28.894,128200.0
2008-07-22 10:30:00,39.88,39.96,39.7,39.76,54200.0,28.9085,28.9665,28.778,28.8215,54200.0
2008-07-22 11:00:00,39.74,40.0,39.7,39.92,46000.0,28.807,28.9955,28.778,28.9375,46000.0
2008-07-22 11:30:00,39.89,39.93,39.77,39.8,41700.0,28.9158,28.9448,28.8288,28.8505,41700.0
2008-07-22 12:00:00,39.81,39.9,39.28,39.38,77900.0,28.8578,28.923,28.4736,28.5461,77900.0
2008-07-22 12:30:00,39.39,39.39,38.93,38.98,80100.0,28.5533,28.5533,28.2199,28.2561,80100.0
2008-07-22 13:00:00,38.98,39.43,38.96,39.39,70100.0,28.2561,28.5823,28.2416,28.5533,70100.0
2008-07-22 13:30:00,39.39,39.55,39.28,39.55,36800.0,28.5533,28.6693,28.4736,28.6693,36800.0
2008-07-22 14:00:00,39.56,39.61,39.17,39.32,53600.0,28.6765,28.7128,28.3938,28.5026,53600.0
2008-07-22 14:30:00,39.35,39.45,39.21,39.35,60200.0,28.5243,28.5968,28.4228,28.5243,60200.0
2008-07-22 15:00:00,39.38,39.49,39.23,39.4,110800.0,28.5461,28.6258,28.4373,28.5606,110800.0
2008-07-22 15:30:00,39.4,39.82,39.4,39.69,120400.0,28.5606,28.865,28.5606,28.7708,120400.0
2008-07-23 09:30:00,39.49,40.28,39.45,39.55,109000.0,28.6258,29.1985,28.5968,28.6693,109000.0
2008-07-23 10:00:00,39.51,39.91,39.51,39.77,72000.0,28.6403,28.9303,28.6403,28.8288,72000.0
2008-07-23 10:30:00,39.76,40.0,39.53,39.94,55100.0,28.8215,28.9955,28.6548,28.952,55100.0
2008-07-23 11:00:00,39.92,40.06,39.77,39.98,119800.0,28.9375,29.039,28.8288,28.981,119800.0
2008-07-23 11:30:00,40.0,40.17,39.81,40.07,46900.0,28.9955,29.1187,28.8578,29.0462,46900.0
2008-07-23 12:00:00,40.07,40.37,39.93,40.26,57600.0,29.0462,29.2637,28.9448,29.184,57600.0
2008-07-23 12:30:00,40.28,40.37,39.92,39.92,25100.0,29.1985,29.2637,28.9375,28.9375,25100.0
2008-07-23 13:00:00,39.9,40.06,39.78,40.02,37200.0,28.923,29.039,28.836,29.01,37200.0
2008-07-23 13:30:00,40.03,40.07,39.85,39.89,31100.0,29.0172,29.0462,28.8868,28.9158,31100.0
2008-07-23 14:00:00,39.89,40.04,39.72,39.82,38200.0,28.9158,29.0245,28.7925,28.865,38200.0
2008-07-23 14:30:00,39.86,39.93,39.52,39.62,35300.0,28.894,28.9448,28.6476,28.72,35300.0
2008-07-23 15:00:00,39.65,39.7,39.27,39.31,73800.0,28.7418,28.778,28.4663,28.4953,73800.0
2008-07-23 15:30:00,39.28,39.48,39.17,39.41,101500.0,28.4736,28.6186,28.3938,28.5678,101500.0
2008-07-24 09:30:00,39.33,39.33,37.89,37.89,78900.0,28.5098,28.5098,27.466,27.466,78900.0
2008-07-24 10:00:00,37.86,38.33,37.86,38.28,44800.0,27.4442,27.7849,27.4442,27.7487,44800.0
2008-07-24 10:30:00,38.28,38.28,37.22,37.22,70100.0,27.7487,27.7487,26.9803,26.9803,70100.0
2008-07-24 11:00:00,37.21,37.31,36.85,36.99,52900.0,26.9731,27.0456,26.7121,26.8136,52900.0
2008-07-24 11:30:00,36.97,37.0,36.71,36.82,41800.0,26.7991,26.8208,26.6106,26.6904,41800.0
2008-07-24 12:00:00,36.83,37.06,36.58,36.94,52500.0,26.6976,26.8643,26.5164,26.7773,52500.0
2008-07-24 12:30:00,36.95,37.29,36.89,37.27,28500.0,26.7846,27.0311,26.7411,27.0166,28500.0
2008-07-24 13:00:00,37.23,37.64,37.0,37.33,69400.0,26.9876,27.2848,26.8208,27.06,69400.0
2008-07-24 13:30:00,37.37,37.51,36.88,36.88,36500.0,27.089,27.1905,26.7338,26.7338,36500.0
2008-07-24 14:00:00,36.92,37.07,36.8,37.03,36700.0,26.7628,26.8716,26.6759,26.8426,36700.0
2008-07-24 14:30:00,37.03,37.03,36.79,36.9,41200.0,26.8426,26.8426,26.6686,26.7483,41200.0
2008-07-24 15:00:00,36.91,37.21,36.65,36.67,76900.0,26.7556,26.9731,26.5671,26.5816,76900.0
2008-07-24 15:30:00,36.68,36.68,35.62,36.32,178500.0,26.5889,26.5889,25.8205,26.3279,178500.0
2008-07-25 09:30:00,36.72,37.13,36.25,36.96,58900.0,26.6179,26.9151,26.2772,26.7918,58900.0
2008-07-25 10:00:00,37.04,37.38,36.98,37.09,46900.0,26.8498,27.0963,26.8063,26.8861,46900.0
2008-07-25 10:30:00,37.11,37.54,36.91,37.47,57100.0,26.9006,27.2123,26.7556,27.1615,57100.0
2008-07-25 11:00:00,37.47,37.51,37.2,37.31,51900.0,27.1615,27.1905,26.9658,27.0456,51900.0
2008-07-25 11:30:00,37.37,37.65,37.3,37.53,45300.0,27.089,27.292,27.0383,27.205,45300.0
2008-07-25 12:00:00,37.51,37.61,37.45,37.52,25800.0,27.1905,27.263,27.147,27.1978,25800.0
2008-07-25 12:30:00,37.53,37.69,37.28,37.47,40300.0,27.205,27.321,27.0238,27.1615,40300.0
2008-07-25 13:00:00,37.46,37.51,37.14,37.15,28800.0,27.1543,27.1905,26.9223,26.9296,28800.0
2008-07-25 13:30:00,37.19,37.3,36.99,37.26,25600.0,26.9586,27.0383,26.8136,27.0093,25600.0
2008-07-25 14:00:00,37.27,37.47,37.27,37.34,47500.0,27.0166,27.1615,27.0166,27.0673,47500.0
2008-07-25 14:30:00,37.31,37.56,37.31,37.5,27700.0,27.0456,27.2268,27.0456,27.1833,27700.0
2008-07-25 15:00:00,37.51,37.55,37.34,37.37,71500.0,27.1905,27.2195,27.0673,27.089,71500.0
2008-07-25 15:30:00,37.38,37.6,37.29,37.52,92500.0,27.0963,27.2558,27.0311,27.1978,92500.0
2008-07-28 09:30:00,37.41,38.22,37.41,38.14,60500.0,27.118,27.7052,27.118,27.6472,60500.0
2008-07-28 10:00:00,38.15,38.42,37.92,38.29,46800.0,27.6545,27.8502,27.4877,27.7559,46800.0
2008-07-28 10:30:00,38.3,38.42,38.2,38.38,22300.0,27.7632,27.8502,27.6907,27.8212,22300.0
2008-07-28 11:00:00,38.37,38.37,38.09,38.09,22500.0,27.8139,27.8139,27.611,27.611,22500.0
2008-07-28 11:30:00,38.1,38.14,37.88,37.91,27900.0,27.6182,27.6472,27.4587,27.4805,27900.0
2008-07-28 12:00:00,37.93,38.0,37.84,37.95,28900.0,27.495,27.5457,27.4297,27.5095,28900.0
2008-07-28 12:30:00,37.97,38.05,37.86,37.95,30800.0,27.524,27.582,27.4442,27.5095,30800.0
2008-07-28 13:00:00,37.95,38.02,37.82,37.89,28000.0,27.5095,27.5602,27.4152,27.466,28000.0
2008-07-28 13:30:00,37.91,37.97,37.75,37.88,61800.0,27.4805,27.524,27.3645,27.4587,61800.0
2008-07-28 14:00:00,37.85,37.95,37.54,37.54,41100.0,27.437,27.5095,27.2123,27.2123,41100.0
2008-07-28 14:30:00,37.54,37.77,37.5,37.55,40900.0,27.2123,27.379,27.1833,27.2195,40900.0
2008-07-28 15:00:00,37.57,37.92,37.54,37.86,42700.0,27.234,27.4877,27.2123,27.4442,42700.0
2008-07-28 15:30:00,37.83,37.87,37.32,37.38,73600.0,27.4225,27.4515,27.0528,27.0963,73600.0
2008-07-29 09:30:00,38.0,38.5,37.41,38.43,51600.0,27.5457,27.9082,27.118,27.8574,51600.0
2008-07-29 10:00:00,38.41,38.69,38.41,38.54,43700.0,27.8429,28.0459,27.8429,27.9372,43700.0
2008-07-29 10:30:00,38.56,38.69,38.33,38.33,49300.0,27.9517,28.0459,27.7849,27.7849,49300.0
2008-07-29 11:00:00,38.35,38.6,38.35,38.56,60800.0,27.7994,27.9807,27.7994,27.9517,60800.0
2008-07-29 11:30:00,38.55,38.77,38.47,38.71,43600.0,27.9444,28.1039,27.8864,28.0604,43600.0
2008-07-29 12:00:00,38.72,38.79,38.49,38.6,51300.0,28.0676,28.1184,27.9009,27.9807,51300.0
2008-07-29 12:30:00,38.58,38.69,38.42,38.69,28600.0,27.9662,28.0459,27.8502,28.0459,28600.0
2008-07-29 13:00:00,38.68,38.85,38.57,38.84,38100.0,28.0386,28.1619,27.9589,28.1546,38100.0
2008-07-29 13:30:00,38.85,39.0,38.84,38.94,42500.0,28.1619,28.2706,28.1546,28.2271,42500.0
2008-07-29 14:00:00,38.94,39.06,38.89,38.93,56800.0,28.2271,28.3141,28.1909,28.2199,56800.0
2008-07-29 14:30:00,38.95,39.07,38.75,39.04,27600.0,28.2344,28.3214,28.0894,28.2996,27600.0
2008-07-29 15:00:00,39.08,39.09,38.86,38.99,62900.0,28.3286,28.3359,28.1691,28.2634,62900.0
2008-07-29 15:30:00,38.97,39.01,38.58,38.83,79900.0,28.2489,28.2779,27.9662,28.1474,79900.0
2008-07-30 09:30:00,38.98,40.22,38.98,39.83,37700.0,28.2561,29.155,28.2561,28.8723,37700.0
2008-07-30 10:00:00,39.8,39.8,39.12,39.45,27000.0,28.8505,28.8505,28.3576,28.5968,27000.0
2008-07-30 10:30:00,39.47,39.6,39.19,39.5,37900.0,28.6113,28.7055,28.4083,28.6331,37900.0
2008-07-30 11:00:00,39.51,39.83,39.48,39.7,55500.0,28.6403,28.8723,28.6186,28.778,55500.0
2008-07-30 11:30:00,39.66,39.66,39.34,39.5,21400.0,28.749,28.749,28.5171,28.6331,21400.0
2008-07-30 12:00:00,39.53,39.54,39.33,39.41,20700.0,28.6548,28.6621,28.5098,28.5678,20700.0
2008-07-30 12:30:00,39.43,39.43,38.94,39.15,24400.0,28.5823,28.5823,28.2271,28.3793,24400.0
2008-07-30 13:00:00,39.14,39.25,39.07,39.18,29100.0,28.3721,28.4518,28.3214,28.4011,29100.0
2008-07-30 13:30:00,39.22,39.22,39.06,39.16,28300.0,28.4301,28.4301,28.3141,28.3866,28300.0
2008-07-30 14:00:00,39.15,39.31,39.09,39.31,46600.0,28.3793,28.4953,28.3359,28.4953,46600.0
2008-07-30 14:30:00,39.3,39.46,39.21,39.3,67400.0,28.4881,28.6041,28.4228,28.4881,67400.0
2008-07-30 15:00:00,39.32,39.76,39.15,39.75,81200.0,28.5026,28.8215,28.3793,28.8143,81200.0
2008-07-30 15:30:00,39.75,39.83,39.46,39.62,111000.0,28.8143,28.8723,28.6041,28.72,111000.0
2008-07-31 09:30:00,39.0,39.79,37.1,39.0,171000.0,28.2706,28.8433,26.8933,28.2706,171000.0
2008-07-31 10:00:00,38.92,39.79,38.72,39.79,69500.0,28.2126,28.8433,28.0676,28.8433,69500.0
2008-07-31 10:30:00,39.72,39.88,39.25,39.34,66600.0,28.7925,28.9085,28.4518,28.5171,66600.0
2008-07-31 11:00:00,39.35,39.35,38.81,38.85,36200.0,28.5243,28.5243,28.1329,28.1619,36200.0
2008-07-31 11:30:00,38.84,38.97,38.77,38.91,63200.0,28.1546,28.2489,28.1039,28.2054,63200.0
2008-07-31 12:00:00,38.89,39.04,38.82,38.99,91000.0,28.1909,28.2996,28.1401,28.2634,91000.0
2008-07-31 12:30:00,38.99,39.51,38.97,39.13,74300.0,28.2634,28.6403,28.2489,28.3648,74300.0
2008-07-31 13:00:00,39.13,39.27,39.01,39.22,40900.0,28.3648,28.4663,28.2779,28.4301,40900.0
2008-07-31 13:30:00,39.2,39.33,39.06,39.13,54900.0,28.4156,28.5098,28.3141,28.3648,54900.0
2008-07-31 14:00:00,39.12,39.24,38.95,39.21,24600.0,28.3576,28.4446,28.2344,28.4228,24600.0
2008-07-31 14:30:00,39.22,39.6,39.18,39.56,36500.0,28.4301,28.7055,28.4011,28.6765,36500.0
2008-07-31 15:00:00,39.61,39.82,39.55,39.65,76000.0,28.7128,28.865,28.6693,28.7418,76000.0
2008-07-31 15:30:00,39.66,39.82,39.52,39.63,193400.0,28.749,28.865,28.6476,28.7273,193400.0
2008-08-01 09:30:00,38.54,38.68,37.63,37.68,83000.0,27.9372,28.0386,27.2775,27.3138,83000.0
2008-08-01 10:00:00,37.75,37.95,37.75,37.75,81200.0,27.3645,27.5095,27.3645,27.3645,81200.0
2008-08-01 10:30:00,37.79,37.93,37.65,37.86,65000.0,27.3935,27.495,27.292,27.4442,65000.0
2008-08-01 11:00:00,37.86,37.97,37.64,37.96,91700.0,27.4442,27.524,27.2848,27.5167,91700.0
2008-08-01 11:30:00,37.96,38.11,37.77,37.83,23700.0,27.5167,27.6255,27.379,27.4225,23700.0
2008-08-01 12:00:00,37.83,37.86,37.75,37.8,37700.0,27.4225,27.4442,27.3645,27.4007,37700.0
2008-08-01 12:30:00,37.78,37.87,37.6,37.65,64300.0,27.3862,27.4515,27.2558,27.292,64300.0
2008-08-01 13:00:00,37.63,37.91,37.63,37.81,63200.0,27.2775,27.4805,27.2775,27.408,63200.0
2008-08-01 13:30:00,37.79,37.99,37.72,37.94,48000.0,27.3935,27.5385,27.3428,27.5022,48000.0
2008-08-01 14:00:00,37.96,38.0,37.79,37.85,56000.0,27.5167,27.5457,27.3935,27.437,56000.0
2008-08-01 14:30:00,37.83,37.85,37.63,37.8,78900.0,27.4225,27.437,27.2775,27.4007,78900.0
2008-08-01 15:00:00,37.81,37.97,37.75,37.91,122400.0,27.408,27.524,27.3645,27.4805,122400.0
2008-08-01 15:30:00,37.89,38.28,37.86,37.94,126200.0,27.466,27.7487,27.4442,27.5022,126200.0
2008-08-04 09:30:00,37.75,38.04,37.15,37.53,93400.0,27.3645,27.5747,26.9296,27.205,93400.0
2008-08-04 10:00:00,37.55,37.77,37.35,37.5,56700.0,27.2195,27.379,27.0745,27.1833,56700.0
2008-08-04 10:30:00,37.44,37.47,37.1,37.11,78200.0,27.1398,27.1615,26.8933,26.9006,78200.0
2008-08-04 11:00:00,37.1,37.14,36.71,36.81,124000.0,26.8933,26.9223,26.6106,26.6831,124000.0
2008-08-04 11:30:00,36.79,36.96,36.73,36.93,67600.0,26.6686,26.7918,26.6251,26.7701,67600.0
2008-08-04 12:00:00,36.97,36.97,36.75,36.87,58600.0,26.7991,26.7991,26.6396,26.7266,58600.0
2008-08-04 12:30:00,36.86,36.97,36.66,36.71,53900.0,26.7194,26.7991,26.5744,26.6106,53900.0
2008-08-04 13:00:00,36.71,36.76,36.42,36.44,61400.0,26.6106,26.6469,26.4004,26.4149,61400.0
2008-08-04 13:30:00,36.46,36.67,36.46,36.64,57900.0,26.4294,26.5816,26.4294,26.5599,57900.0
2008-08-04 14:00:00,36.63,37.02,36.62,36.78,61300.0,26.5526,26.8353,26.5454,26.6614,61300.0
2008-08-04 14:30:00,36.79,36.9,36.69,36.69,51200.0,26.6686,26.7483,26.5961,26.5961,51200.0
2008-08-04 15:00:00,36.69,36.8,36.2,36.22,122000.0,26.5961,26.6759,26.2409,26.2554,122000.0
2008-08-04 15:30:00,36.21,36.57,36.05,36.34,141100.0,26.2482,26.5091,26.1322,26.3424,141100.0
2008-08-05 09:30:00,36.49,36.96,36.0,36.88,123100.0,26.4511,26.7918,26.0959,26.7338,123100.0
2008-08-05 10:00:00,36.93,37.21,36.53,36.62,79700.0,26.7701,26.9731,26.4801,26.5454,79700.0
2008-08-05 10:30:00,36.6,36.7,36.44,36.44,39100.0,26.5309,26.6034,26.4149,26.4149,39100.0
2008-08-05 11:00:00,36.45,36.48,36.17,36.2,56400.0,26.4221,26.4439,26.2192,26.2409,56400.0
2008-08-05 11:30:00,36.23,36.52,36.08,36.44,65400.0,26.2627,26.4729,26.1539,26.4149,65400.0
2008-08-05 12:00:00,36.45,36.5,36.36,36.37,24200.0,26.4221,26.4584,26.3569,26.3642,24200.0
2008-08-05 12:30:00,36.36,36.39,36.06,36.14,48800.0,26.3569,26.3787,26.1394,26.1974,48800.0
2008-08-05 13:00:00,36.19,36.29,36.14,36.16,34500.0,26.2337,26.3062,26.1974,26.2119,34500.0
2008-08-05 13:30:00,36.16,36.37,36.15,36.28,44100.0,26.2119,26.3642,26.2047,26.2989,44100.0
2008-08-05 14:00:00,36.31,36.65,36.15,36.26,88100.0,26.3207,26.5671,26.2047,26.2844,88100.0
2008-08-05 14:30:00,36.26,36.29,36.05,36.1,55700.0,26.2844,26.3062,26.1322,26.1684,55700.0
2008-08-05 15:00:00,36.1,36.26,36.03,36.12,62000.0,26.1684,26.2844,26.1177,26.1829,62000.0
2008-08-05 15:30:00,36.12,36.57,36.06,36.53,124400.0,26.1829,26.5091,26.1394,26.4801,124400.0
2008-08-06 09:30:00,36.41,37.08,36.02,37.07,78700.0,26.3932,26.8788,26.1104,26.8716,78700.0
2008-08-06 10:00:00,37.07,37.42,36.89,37.31,130000.0,26.8716,27.1253,26.7411,27.0456,130000.0
2008-08-06 10:30:00,37.32,37.34,36.7,36.76,55400.0,27.0528,27.0673,26.6034,26.6469,55400.0
2008-08-06 11:00:00,36.76,36.81,36.55,36.59,39000.0,26.6469,26.6831,26.4946,26.5236,39000.0
2008-08-06 11:30:00,36.59,36.64,36.34,36.52,56500.0,26.5236,26.5599,26.3424,26.4729,56500.0
2008-08-06 12:00:00,36.53,36.7,36.44,36.6,45900.0,26.4801,26.6034,26.4149,26.5309,45900.0
2008-08-06 12:30:00,36.6,36.9,36.6,36.79,31600.0,26.5309,26.7483,26.5309,26.6686,31600.0
2008-08-06 13:00:00,36.8,36.94,36.7,36.93,30700.0,26.6759,26.7773,26.6034,26.7701,30700.0
2008-08-06 13:30:00,36.93,36.97,36.79,36.9,37700.0,26.7701,26.7991,26.6686,26.7483,37700.0
2008-08-06 14:00:00,36.89,36.95,36.72,36.94,53200.0,26.7411,26.7846,26.6179,26.7773,53200.0
2008-08-06 14:30:00,36.94,37.25,36.94,37.25,66100.0,26.7773,27.0021,26.7773,27.0021,66100.0
2008-08-06 15:00:00,37.25,37.29,36.95,36.95,93000.0,27.0021,27.0311,26.7846,26.7846,93000.0
2008-08-06 15:30:00,36.98,37.0,36.79,36.94,118200.0,26.8063,26.8208,26.6686,26.7773,118200.0
2008-08-07 09:30:00,36.74,36.8,36.04,36.21,91300.0,26.6324,26.6759,26.1249,26.2482,91300.0
2008-08-07 10:00:00,36.24,36.5,36.04,36.08,82500.0,26.2699,26.4584,26.1249,26.1539,82500.0
2008-08-07 10:30:00,36.06,36.2,35.88,35.99,89700.0,26.1394,26.2409,26.009,26.0887,89700.0
2008-08-07 11:00:00,36.01,36.64,35.99,36.45,52800.0,26.1032,26.5599,26.0887,26.4221,52800.0
2008-08-07 11:30:00,36.44,36.7,36.39,36.64,35300.0,26.4149,26.6034,26.3787,26.5599,35300.0
2008-08-07 12:00:00,36.65,36.75,36.53,36.73,40400.0,26.5671,26.6396,26.4801,26.6251,40400.0
2008-08-07 12:30:00,36.73,36.75,36.25,36.26,50300.0,26.6251,26.6396,26.2772,26.2844,50300.0
2008-08-07 13:00:00,36.28,36.65,36.26,36.45,56100.0,26.2989,26.5671,26.2844,26.4221,56100.0
2008-08-07 13:30:00,36.41,36.47,36.15,36.28,41600.0,26.3932,26.4366,26.2047,26.2989,41600.0
2008-08-07 14:00:00,36.29,36.4,36.28,36.31,60100.0,26.3062,26.3859,26.2989,26.3207,60100.0
2008-08-07 14:30:00,36.3,36.58,36.3,36.44,68200.0,26.3134,26.5164,26.3134,26.4149,68200.0
2008-08-07 15:00:00,36.43,36.49,36.22,36.28,79900.0,26.4077,26.4511,26.2554,26.2989,79900.0
2008-08-07 15:30:00,36.28,36.29,35.97,36.05,123700.0,26.2989,26.3062,26.0742,26.1322,123700.0
2008-08-08 09:30:00,35.99,35.99,35.29,35.54,92800.0,26.0887,26.0887,25.5813,25.7625,92800.0
2008-08-08 10:00:00,35.54,36.42,35.45,36.35,71000.0,25.7625,26.4004,25.6973,26.3497,71000.0
2008-08-08 10:30:00,36.31,36.74,36.24,36.61,64200.0,26.3207,26.6324,26.2699,26.5381,64200.0
2008-08-08 11:00:00,36.59,36.93,36.44,36.89,52900.0,26.5236,26.7701,26.4149,26.7411,52900.0
2008-08-08 11:30:00,36.89,37.0,36.76,36.91,73400.0,26.7411,26.8208,26.6469,26.7556,73400.0
2008-08-08 12:00:00,36.89,37.0,36.86,36.95,42700.0,26.7411,26.8208,26.7194,26.7846,42700.0
2008-08-08 12:30:00,36.95,37.15,36.8,37.07,45700.0,26.7846,26.9296,26.6759,26.8716,45700.0
2008-08-08 13:00:00,37.1,37.15,37.03,37.12,27000.0,26.8933,26.9296,26.8426,26.9078,27000.0
2008-08-08 13:30:00,37.12,37.15,36.9,36.93,30500.0,26.9078,26.9296,26.7483,26.7701,30500.0
2008-08-08 14:00:00,36.92,37.08,36.81,36.81,33300.0,26.7628,26.8788,26.6831,26.6831,33300.0
2008-08-08 14:30:00,36.85,36.88,36.57,36.6,43800.0,26.7121,26.7338,26.5091,26.5309,43800.0
2008-08-08 15:00:00,36.61,36.68,36.38,36.53,84800.0,26.5381,26.5889,26.3714,26.4801,84800.0
2008-08-08 15:30:00,36.54,36.87,36.54,36.8,94000.0,26.4874,26.7266,26.4874,26.6759,94000.0
2008-08-11 09:30:00,36.82,37.2,36.31,36.35,80300.0,26.6904,26.9658,26.3207,26.3497,80300.0
2008-08-11 10:00:00,36.35,36.65,36.31,36.53,71700.0,26.3497,26.5671,26.3207,26.4801,71700.0
2008-08-11 10:30:00,36.51,36.81,36.5,36.69,104500.0,26.4656,26.6831,26.4584,26.5961,104500.0
2008-08-11 11:00:00,36.69,36.85,36.63,36.82,51700.0,26.5961,26.7121,26.5526,26.6904,51700.0
2008-08-11 11:30:00,36.84,37.05,36.7,37.01,87400.0,26.7049,26.8571,26.6034,26.8281,87400.0
2008-08-11 12:00:00,37.01,37.37,36.93,37.31,102400.0,26.8281,27.089,26.7701,27.0456,102400.0
2008-08-11 12:30:00,37.28,37.31,37.15,37.26,51100.0,27.0238,27.0456,26.9296,27.0093,51100.0
2008-08-11 13:00:00,37.26,37.62,37.26,37.59,71500.0,27.0093,27.2703,27.0093,27.2485,71500.0
2008-08-11 13:30:00,37.59,37.65,37.42,37.51,50800.0,27.2485,27.292,27.1253,27.1905,50800.0
2008-08-11 14:00:00,37.51,37.7,37.46,37.7,71300.0,27.1905,27.3283,27.1543,27.3283,71300.0
2008-08-11 14:30:00,37.71,38.0,37.62,37.88,91900.0,27.3355,27.5457,27.2703,27.4587,91900.0
2008-08-11 15:00:00,37.88,37.88,37.35,37.4,98300.0,27.4587,27.4587,27.0745,27.1108,98300.0
2008-08-11 15:30:00,37.4,37.67,37.35,37.65,158900.0,27.1108,27.3065,27.0745,27.292,158900.0
2008-08-12 09:30:00,37.47,38.3,37.13,37.53,65000.0,27.1615,27.7632,26.9151,27.205,65000.0
2008-08-12 10:00:00,37.49,37.49,36.99,37.2,65900.0,27.176,27.176,26.8136,26.9658,65900.0
2008-08-12 10:30:00,37.16,37.47,37.13,37.26,59600.0,26.9368,27.1615,26.9151,27.0093,59600.0
2008-08-12 11:00:00,37.24,37.36,37.1,37.18,109000.0,26.9948,27.0818,26.8933,26.9513,109000.0
2008-08-12 11:30:00,37.17,37.42,36.97,37.38,89900.0,26.9441,27.1253,26.7991,27.0963,89900.0
2008-08-12 12:00:00,37.36,37.72,37.35,37.53,64400.0,27.0818,27.3428,27.0745,27.205,64400.0
2008-08-12 12:30:00,37.53,37.54,37.31,37.43,86900.0,27.205,27.2123,27.0456,27.1325,86900.0
2008-08-12 13:00:00,37.47,37.64,37.4,37.47,96000.0,27.1615,27.2848,27.1108,27.1615,96000.0
2008-08-12 13:30:00,37.48,37.66,37.47,37.64,60500.0,27.1688,27.2993,27.1615,27.2848,60500.0
2008-08-12 14:00:00,37.66,37.75,37.51,37.71,52400.0,27.2993,27.3645,27.1905,27.3355,52400.0
2008-08-12 14:30:00,37.7,37.94,37.62,37.64,71500.0,27.3283,27.5022,27.2703,27.2848,71500.0
2008-08-12 15:00:00,37.65,37.66,37.42,37.59,107200.0,27.292,27.2993,27.1253,27.2485,107200.0
2008-08-12 15:30:00,37.59,37.67,37.4,37.49,154900.0,27.2485,27.3065,27.1108,27.176,154900.0
2008-08-13 09:30:00,37.94,38.39,37.65,38.21,133300.0,27.5022,27.8284,27.292,27.698,133300.0
2008-08-13 10:00:00,38.26,38.26,37.97,38.06,155100.0,27.7342,27.7342,27.524,27.5892,155100.0
2008-08-13 10:30:00,38.05,38.13,37.99,38.07,110800.0,27.582,27.64,27.5385,27.5965,110800.0
2008-08-13 11:00:00,38.07,38.5,38.02,38.36,81700.0,27.5965,27.9082,27.5602,27.8067,81700.0
2008-08-13 11:30:00,38.37,38.75,38.35,38.72,83800.0,27.8139,28.0894,27.7994,28.0676,83800.0
2008-08-13 12:00:00,38.72,39.0,38.7,38.85,45400.0,28.0676,28.2706,28.0531,28.1619,45400.0
2008-08-13 12:30:00,38.82,38.93,38.53,38.92,114800.0,28.1401,28.2199,27.9299,28.2126,114800.0
2008-08-13 13:00:00,38.93,39.1,38.91,39.01,69400.0,28.2199,28.3431,28.2054,28.2779,69400.0
2008-08-13 13:30:00,39.03,39.47,39.03,39.47,75400.0,28.2924,28.6113,28.2924,28.6113,75400.0
2008-08-13 14:00:00,39.41,39.6,39.14,39.32,109200.0,28.5678,28.7055,28.3721,28.5026,109200.0
2008-08-13 14:30:00,39.3,39.67,39.23,39.64,95800.0,28.4881,28.7563,28.4373,28.7345,95800.0
2008-08-13 15:00:00,39.68,40.0,39.59,39.93,115200.0,28.7635,28.9955,28.6983,28.9448,115200.0
2008-08-13 15:30:00,39.92,39.96,39.22,39.6,393500.0,28.9375,28.9665,28.4301,28.7055,393500.0
2008-08-14 09:30:00,39.26,39.38,38.72,39.29,68700.0,28.4591,28.5461,28.0676,28.4808,68700.0
2008-08-14 10:00:00,39.3,39.73,38.88,39.51,90200.0,28.4881,28.7998,28.1836,28.6403,90200.0
2008-08-14 10:30:00,39.56,39.75,39.35,39.62,68700.0,28.6765,28.8143,28.5243,28.72,68700.0
2008-08-14 11:00:00,39.61,39.64,39.28,39.4,91000.0,28.7128,28.7345,28.4736,28.5606,91000.0
2008-08-14 11:30:00,39.42,39.51,39.35,39.45,48000.0,28.5751,28.6403,28.5243,28.5968,48000.0
2008-08-14 12:00:00,39.49,39.5,39.34,39.42,93300.0,28.6258,28.6331,28.5171,28.5751,93300.0
2008-08-14 12:30:00,39.4,39.53,39.34,39.48,278500.0,28.5606,28.6548,28.5171,28.6186,278500.0
2008-08-14 13:00:00,39.47,39.64,39.4,39.48,45700.0,28.6113,28.7345,28.5606,28.6186,45700.0
2008-08-14 13:30:00,39.45,39.53,39.38,39.49,45900.0,28.5968,28.6548,28.5461,28.6258,45900.0
2008-08-14 14:00:00,39.47,39.73,39.45,39.64,56800.0,28.6113,28.7998,28.5968,28.7345,56800.0
2008-08-14 14:30:00,39.63,39.67,39.45,39.49,65300.0,28.7273,28.7563,28.5968,28.6258,65300.0
2008-08-14 15:00:00,39.49,39.75,39.4,39.66,110600.0,28.6258,28.8143,28.5606,28.749,110600.0
2008-08-14 15:30:00,39.66,39.94,39.47,39.47,241400.0,28.749,28.952,28.6113,28.6113,241400.0
2008-08-15 09:30:00,39.44,40.14,38.58,38.96,199600.0,28.5896,29.097,27.9662,28.2416,199600.0
2008-08-15 10:00:00,38.95,39.33,38.88,39.23,119100.0,28.2344,28.5098,28.1836,28.4373,119100.0
2008-08-15 10:30:00,39.25,39.34,39.02,39.06,72500.0,28.4518,28.5171,28.2851,28.3141,72500.0
2008-08-15 11:00:00,39.07,39.35,39.06,39.33,47300.0,28.3214,28.5243,28.3141,28.5098,47300.0
2008-08-15 11:30:00,39.32,39.48,39.2,39.48,57400.0,28.5026,28.6186,28.4156,28.6186,57400.0
2008-08-15 12:00:00,39.47,39.72,39.46,39.51,86900.0,28.6113,28.7925,28.6041,28.6403,86900.0
2008-08-15 12:30:00,39.49,39.66,39.48,39.65,30900.0,28.6258,28.749,28.6186,28.7418,30900.0
2008-08-15 13:00:00,39.65,39.98,39.65,39.91,52200.0,28.7418,28.981,28.7418,28.9303,52200.0
2008-08-15 13:30:00,39.89,39.96,39.71,39.87,27700.0,28.9158,28.9665,28.7853,28.9013,27700.0
2008-08-15 14:00:00,39.9,39.99,39.76,39.99,31800.0,28.923,28.9883,28.8215,28.9883,31800.0
2008-08-15 14:30:00,39.99,40.01,39.85,39.99,32100.0,28.9883,29.0027,28.8868,28.9883,32100.0
2008-08-15 15:00:00,39.99,40.03,39.85,39.99,40100.0,28.9883,29.0172,28.8868,28.9883,40100.0
2008-08-15 15:30:00,39.99,40.08,39.89,39.89,94600.0,28.9883,29.0535,28.9158,28.9158,94600.0
2008-08-18 09:30:00,39.5,40.06,39.0,39.58,103000.0,28.6331,29.039,28.2706,28.691,103000.0
2008-08-18 10:00:00,39.58,39.76,39.41,39.42,55100.0,28.691,28.8215,28.5678,28.5751,55100.0
2008-08-18 10:30:00,39.44,39.55,38.98,39.22,140600.0,28.5896,28.6693,28.2561,28.4301,140600.0
2008-08-18 11:00:00,39.19,39.32,39.14,39.24,55500.0,28.4083,28.5026,28.3721,28.4446,55500.0
2008-08-18 11:30:00,39.25,39.37,39.19,39.21,55800.0,28.4518,28.5388,28.4083,28.4228,55800.0
2008-08-18 12:00:00,39.2,39.3,38.98,39.27,51100.0,28.4156,28.4881,28.2561,28.4663,51100.0
2008-08-18 12:30:00,39.24,39.32,39.2,39.23,33000.0,28.4446,28.5026,28.4156,28.4373,33000.0
2008-08-18 13:00:00,39.23,39.28,39.15,39.19,34800.0,28.4373,28.4736,28.3793,28.4083,34800.0
2008-08-18 13:30:00,39.19,39.26,39.12,39.18,36300.0,28.4083,28.4591,28.3576,28.4011,36300.0
2008-08-18 14:00:00,39.21,39.22,38.9,38.9,140100.0,28.4228,28.4301,28.1981,28.1981,140100.0
2008-08-18 14:30:00,38.89,39.11,38.86,38.98,64000.0,28.1909,28.3503,28.1691,28.2561,64000.0
2008-08-18 15:00:00,38.99,39.04,38.8,38.94,68400.0,28.2634,28.2996,28.1256,28.2271,68400.0
2008-08-18 15:30:00,38.94,39.12,38.9,38.98,118100.0,28.2271,28.3576,28.1981,28.2561,118100.0
2008-08-19 09:30:00,38.73,39.39,38.37,38.43,72800.0,28.0749,28.5533,27.8139,27.8574,72800.0
2008-08-19 10:00:00,38.4,38.65,38.31,38.59,74800.0,27.8357,28.0169,27.7704,27.9734,74800.0
2008-08-19 10:30:00,38.53,38.81,38.34,38.34,61900.0,27.9299,28.1329,27.7922,27.7922,61900.0
2008-08-19 11:00:00,38.33,38.54,38.31,38.41,91600.0,27.7849,27.9372,27.7704,27.8429,91600.0
2008-08-19 11:30:00,38.4,38.75,38.36,38.63,44500.0,27.8357,28.0894,27.8067,28.0024,44500.0
2008-08-19 12:00:00,38.63,38.81,38.54,38.73,46500.0,28.0024,28.1329,27.9372,28.0749,46500.0
2008-08-19 12:30:00,38.74,38.89,38.57,38.58,56100.0,28.0821,28.1909,27.9589,27.9662,56100.0
2008-08-19 13:00:00,38.61,38.65,38.43,38.43,59800.0,27.9879,28.0169,27.8574,27.8574,59800.0
2008-08-19 13:30:00,38.42,38.62,38.41,38.5,64100.0,27.8502,27.9952,27.8429,27.9082,64100.0
2008-08-19 14:00:00,38.49,38.51,38.31,38.31,71800.0,27.9009,27.9154,27.7704,27.7704,71800.0
2008-08-19 14:30:00,38.31,38.45,38.21,38.22,193200.0,27.7704,27.8719,27.698,27.7052,193200.0
2008-08-19 15:00:00,38.22,38.32,38.03,38.2,103700.0,27.7052,27.7777,27.5675,27.6907,103700.0
2008-08-19 15:30:00,38.16,38.52,38.0,38.37,151700.0,27.6617,27.9227,27.5457,27.8139,151700.0
2008-08-20 09:30:00,38.86,39.43,38.86,39.22,70900.0,28.1691,28.5823,28.1691,28.4301,70900.0
2008-08-20 10:00:00,39.19,39.39,38.93,39.3,68600.0,28.4083,28.5533,28.2199,28.4881,68600.0
2008-08-20 10:30:00,39.3,39.47,39.01,39.2,47000.0,28.4881,28.6113,28.2779,28.4156,47000.0
2008-08-20 11:00:00,39.2,39.43,38.93,39.01,53800.0,28.4156,28.5823,28.2199,28.2779,53800.0
2008-08-20 11:30:00,39.02,39.31,39.02,39.24,81000.0,28.2851,28.4953,28.2851,28.4446,81000.0
2008-08-20 12:00:00,39.25,39.65,39.24,39.65,45700.0,28.4518,28.7418,28.4446,28.7418,45700.0
2008-08-20 12:30:00,39.61,39.61,39.3,39.37,61300.0,28.7128,28.7128,28.4881,28.5388,61300.0
2008-08-20 13:00:00,39.37,39.6,39.32,39.53,31500.0,28.5388,28.7055,28.5026,28.6548,31500.0
2008-08-20 13:30:00,39.54,39.71,39.49,39.67,23800.0,28.6621,28.7853,28.6258,28.7563,23800.0
2008-08-20 14:00:00,39.62,39.92,39.6,39.74,63700.0,28.72,28.9375,28.7055,28.807,63700.0
2008-08-20 14:30:00,39.74,40.01,39.69,39.9,62900.0,28.807,29.0027,28.7708,28.923,62900.0
2008-08-20 15:00:00,39.93,39.93,39.49,39.66,84100.0,28.9448,28.9448,28.6258,28.749,84100.0
2008-08-20 15:30:00,39.65,39.87,39.52,39.72,88500.0,28.7418,28.9013,28.6476,28.7925,88500.0
2008-08-21 09:30:00,39.71,39.87,38.94,39.09,45200.0,28.7853,28.9013,28.2271,28.3359,45200.0
2008-08-21 10:00:00,39.12,39.18,38.63,38.64,54300.0,28.3576,28.4011,28.0024,28.0097,54300.0
2008-08-21 10:30:00,38.7,38.81,38.62,38.73,53200.0,28.0531,28.1329,27.9952,28.0749,53200.0
2008-08-21 11:00:00,38.72,38.74,38.37,38.46,39700.0,28.0676,28.0821,27.8139,27.8792,39700.0
2008-08-21 11:30:00,38.48,38.99,38.44,38.93,30900.0,27.8937,28.2634,27.8647,28.2199,30900.0
2008-08-21 12:00:00,38.96,38.98,38.72,38.76,41500.0,28.2416,28.2561,28.0676,28.0966,41500.0
2008-08-21 12:30:00,38.76,39.14,38.76,39.11,47600.0,28.0966,28.3721,28.0966,28.3503,47600.0
2008-08-21 13:00:00,39.11,39.46,39.06,39.4,78700.0,28.3503,28.6041,28.3141,28.5606,78700.0
2008-08-21 13:30:00,39.35,39.51,39.33,39.51,66500.0,28.5243,28.6403,28.5098,28.6403,66500.0
2008-08-21 14:00:00,39.48,39.5,39.22,39.44,72700.0,28.6186,28.6331,28.4301,28.5896,72700.0
2008-08-21 14:30:00,39.46,39.54,39.28,39.28,59800.0,28.6041,28.6621,28.4736,28.4736,59800.0
2008-08-21 15:00:00,39.3,39.52,39.25,39.49,55000.0,28.4881,28.6476,28.4518,28.6258,55000.0
2008-08-21 15:30:00,39.49,39.54,39.31,39.44,93400.0,28.6258,28.6621,28.4953,28.5896,93400.0
2008-08-22 09:30:00,39.52,39.92,39.05,39.63,42700.0,28.6476,28.9375,28.3069,28.7273,42700.0
2008-08-22 10:00:00,39.63,40.01,39.37,39.96,31900.0,28.7273,29.0027,28.5388,28.9665,31900.0
2008-08-22 10:30:00,39.95,39.99,39.73,39.74,13100.0,28.9593,28.9883,28.7998,28.807,13100.0
2008-08-22 11:00:00,39.7,39.72,39.42,39.45,31600.0,28.778,28.7925,28.5751,28.5968,31600.0
2008-08-22 11:30:00,39.48,39.5,39.26,39.3,18400.0,28.6186,28.6331,28.4591,28.4881,18400.0
2008-08-22 12:00:00,39.32,39.32,39.07,39.07,13600.0,28.5026,28.5026,28.3214,28.3214,13600.0
2008-08-22 12:30:00,39.1,39.1,38.94,38.99,62800.0,28.3431,28.3431,28.2271,28.2634,62800.0
2008-08-22 13:00:00,38.98,39.0,38.9,38.9,11500.0,28.2561,28.2706,28.1981,28.1981,11500.0
2008-08-22 13:30:00,38.92,39.0,38.88,38.99,8200.0,28.2126,28.2706,28.1836,28.2634,8200.0
2008-08-22 14:00:00,38.97,38.99,38.84,38.88,20500.0,28.2489,28.2634,28.1546,28.1836,20500.0
2008-08-22 14:30:00,38.88,38.92,38.7,38.71,16700.0,28.1836,28.2126,28.0531,28.0604,16700.0
2008-08-22 15:00:00,38.71,38.93,38.68,38.86,23600.0,28.0604,28.2199,28.0386,28.1691,23600.0
2008-08-22 15:30:00,38.9,39.19,38.88,39.14,48800.0,28.1981,28.4083,28.1836,28.3721,48800.0
2008-08-25 09:30:00,38.46,38.75,37.83,37.98,92600.0,27.8792,28.0894,27.4225,27.5312,92600.0
2008-08-25 10:00:00,38.01,38.04,37.59,37.62,67200.0,27.553,27.5747,27.2485,27.2703,67200.0
2008-08-25 10:30:00,37.61,37.68,37.18,37.62,81200.0,27.263,27.3138,26.9513,27.2703,81200.0
2008-08-25 11:00:00,37.58,37.77,37.37,37.69,43900.0,27.2413,27.379,27.089,27.321,43900.0
2008-08-25 11:30:00,37.69,37.69,37.27,37.32,24400.0,27.321,27.321,27.0166,27.0528,24400.0
2008-08-25 12:00:00,37.32,37.59,37.31,37.47,32700.0,27.0528,27.2485,27.0456,27.1615,32700.0
2008-08-25 12:30:00,37.41,37.45,37.1,37.14,19200.0,27.118,27.147,26.8933,26.9223,19200.0
2008-08-25 13:00:00,37.14,37.32,37.14,37.29,21000.0,26.9223,27.0528,26.9223,27.0311,21000.0
2008-08-25 13:30:00,37.24,37.64,37.24,37.56,31900.0,26.9948,27.2848,26.9948,27.2268,31900.0
2008-08-25 14:00:00,37.54,37.79,37.48,37.78,39400.0,27.2123,27.3935,27.1688,27.3862,39400.0
2008-08-25 14:30:00,37.77,38.05,37.64,37.73,54400.0,27.379,27.582,27.2848,27.35,54400.0
2008-08-25 15:00:00,37.72,38.0,37.71,37.94,42100.0,27.3428,27.5457,27.3355,27.5022,42100.0
2008-08-25 15:30:00,37.89,37.96,37.69,37.87,52700.0,27.466,27.5167,27.321,27.4515,52700.0
2008-08-26 09:30:00,37.99,37.99,37.0,37.09,44900.0,27.5385,27.5385,26.8208,26.8861,44900.0
2008-08-26 10:00:00,37.09,37.57,37.01,37.53,44600.0,26.8861,27.234,26.8281,27.205,44600.0
2008-08-26 10:30:00,37.51,37.73,37.51,37.67,23300.0,27.1905,27.35,27.1905,27.3065,23300.0
2008-08-26 11:00:00,37.68,37.95,37.58,37.58,28400.0,27.3138,27.5095,27.2413,27.2413,28400.0
2008-08-26 11:30:00,37.58,37.62,37.36,37.37,17300.0,27.2413,27.2703,27.0818,27.089,17300.0
2008-08-26 12:00:00,37.37,37.65,37.36,37.62,17000.0,27.089,27.292,27.0818,27.2703,17000.0
2008-08-26 12:30:00,37.6,37.67,37.59,37.65,18200.0,27.2558,27.3065,27.2485,27.292,18200.0
2008-08-26 13:00:00,37.63,37.75,37.63,37.75,14400.0,27.2775,27.3645,27.2775,27.3645,14400.0
2008-08-26 13:30:00,37.72,37.72,37.54,37.58,22600.0,27.3428,27.3428,27.2123,27.2413,22600.0
2008-08-26 14:00:00,37.54,37.65,37.47,37.47,27000.0,27.2123,27.292,27.1615,27.1615,27000.0
2008-08-26 14:30:00,37.47,37.59,37.41,37.49,15900.0,27.1615,27.2485,27.118,27.176,15900.0
2008-08-26 15:00:00,37.48,37.6,37.44,37.6,29200.0,27.1688,27.2558,27.1398,27.2558,29200.0
2008-08-26 15:30:00,37.6,37.73,37.51,37.68,62000.0,27.2558,27.35,27.1905,27.3138,62000.0
2008-08-27 09:30:00,37.9,38.1,37.82,37.93,38200.0,27.4732,27.6182,27.4152,27.495,38200.0
2008-08-27 10:00:00,37.89,38.1,37.89,37.97,48500.0,27.466,27.6182,27.466,27.524,48500.0
2008-08-27 10:30:00,38.02,38.51,38.0,38.43,46200.0,27.5602,27.9154,27.5457,27.8574,46200.0
2008-08-27 11:00:00,38.4,38.41,38.09,38.09,24600.0,27.8357,27.8429,27.611,27.611,24600.0
2008-08-27 11:30:00,38.04,38.07,37.9,38.05,7600.0,27.5747,27.5965,27.4732,27.582,7600.0
2008-08-27 12:00:00,38.01,38.59,38.01,38.55,12700.0,27.553,27.9734,27.553,27.9444,12700.0
2008-08-27 12:30:00,38.59,38.84,38.51,38.74,29100.0,27.9734,28.1546,27.9154,28.0821,29100.0
2008-08-27 13:00:00,38.76,38.78,38.72,38.73,9100.0,28.0966,28.1111,28.0676,28.0749,9100.0
2008-08-27 13:30:00,38.73,38.78,38.72,38.76,9400.0,28.0749,28.1111,28.0676,28.0966,9400.0
2008-08-27 14:00:00,38.74,38.84,38.69,38.8,20100.0,28.0821,28.1546,28.0459,28.1256,20100.0
2008-08-27 14:30:00,38.8,39.0,38.76,38.86,19900.0,28.1256,28.2706,28.0966,28.1691,19900.0
2008-08-27 15:00:00,38.85,38.92,38.61,38.64,27500.0,28.1619,28.2126,27.9879,28.0097,27500.0
2008-08-27 15:30:00,38.66,38.79,38.59,38.71,41400.0,28.0241,28.1184,27.9734,28.0604,41400.0
2008-08-28 09:30:00,38.98,39.67,38.86,39.59,56200.0,28.3862,28.8886,28.2988,28.8304,56200.0
2008-08-28 10:00:00,39.58,39.64,39.52,39.62,29200.0,28.8231,28.8668,28.7794,28.8522,29200.0
2008-08-28 10:30:00,39.6,39.68,39.4,39.63,42300.0,28.8377,28.8959,28.692,28.8595,42300.0
2008-08-28 11:00:00,39.58,39.6,39.29,39.34,51100.0,28.8231,28.8377,28.6119,28.6483,51100.0
2008-08-28 11:30:00,39.28,39.33,38.88,39.07,43800.0,28.6046,28.641,28.3133,28.4517,43800.0
2008-08-28 12:00:00,39.1,39.35,39.06,39.2,16400.0,28.4735,28.6556,28.4444,28.5464,16400.0
2008-08-28 12:30:00,39.2,39.29,39.08,39.29,17900.0,28.5464,28.6119,28.459,28.6119,17900.0
2008-08-28 13:00:00,39.26,39.4,39.24,39.38,18500.0,28.5901,28.692,28.5755,28.6774,18500.0
2008-08-28 13:30:00,39.38,39.42,39.26,39.26,61900.0,28.6774,28.7066,28.5901,28.5901,61900.0
2008-08-28 14:00:00,39.26,39.27,39.06,39.09,37300.0,28.5901,28.5973,28.4444,28.4663,37300.0
2008-08-28 14:30:00,39.09,39.27,39.09,39.24,51400.0,28.4663,28.5973,28.4663,28.5755,51400.0
2008-08-28 15:00:00,39.24,39.31,39.04,39.2,73300.0,28.5755,28.6265,28.4299,28.5464,73300.0
2008-08-28 15:30:00,39.2,39.21,38.89,39.11,125500.0,28.5464,28.5537,28.3206,28.4808,125500.0
2008-08-29 09:30:00,39.07,39.44,38.89,38.9,26500.0,28.4517,28.7211,28.3206,28.3279,26500.0
2008-08-29 10:00:00,38.99,39.17,38.84,38.98,29900.0,28.3934,28.5245,28.2842,28.3862,29900.0
2008-08-29 10:30:00,38.99,39.02,38.6,38.63,35100.0,28.3934,28.4153,28.1094,28.1313,35100.0
2008-08-29 11:00:00,38.63,38.69,38.44,38.46,21700.0,28.1313,28.175,27.9929,28.0075,21700.0
2008-08-29 11:30:00,38.45,38.74,38.45,38.52,27000.0,28.0002,28.2114,28.0002,28.0512,27000.0
2008-08-29 12:00:00,38.55,38.61,38.46,38.54,106000.0,28.073,28.1167,28.0075,28.0657,106000.0
2008-08-29 12:30:00,38.52,38.71,38.52,38.7,16700.0,28.0512,28.1895,28.0512,28.1823,16700.0
2008-08-29 13:00:00,38.71,38.83,38.71,38.82,13600.0,28.1895,28.2769,28.1895,28.2696,13600.0
2008-08-29 13:30:00,38.84,38.93,38.84,38.91,8800.0,28.2842,28.3497,28.2842,28.3352,8800.0
2008-08-29 14:00:00,38.92,39.02,38.91,38.99,10200.0,28.3425,28.4153,28.3352,28.3934,10200.0
2008-08-29 14:30:00,38.98,39.15,38.93,39.13,13300.0,28.3862,28.51,28.3497,28.4954,13300.0
2008-08-29 15:00:00,39.13,39.13,38.69,38.71,28600.0,28.4954,28.4954,28.175,28.1895,28600.0
2008-08-29 15:30:00,38.72,38.88,38.63,38.73,67800.0,28.1968,28.3133,28.1313,28.2041,67800.0
2008-09-02 09:30:00,38.61,38.74,38.01,38.13,60900.0,28.1167,28.2114,27.6798,27.7672,60900.0
2008-09-02 10:00:00,38.15,38.42,37.74,37.76,95900.0,27.7817,27.9784,27.4832,27.4977,95900.0
2008-09-02 10:30:00,37.78,37.88,37.49,37.5,50700.0,27.5123,27.5851,27.3011,27.3084,50700.0
2008-09-02 11:00:00,37.54,37.54,37.05,37.08,65800.0,27.3375,27.3375,26.9807,27.0025,65800.0
2008-09-02 11:30:00,37.13,37.18,37.04,37.11,28800.0,27.0389,27.0754,26.9734,27.0244,28800.0
2008-09-02 12:00:00,37.14,37.2,37.04,37.06,36200.0,27.0462,27.0899,26.9734,26.988,36200.0
2008-09-02 12:30:00,37.05,37.29,36.92,37.19,40800.0,26.9807,27.1555,26.886,27.0826,40800.0
2008-09-02 13:00:00,37.2,37.27,37.1,37.12,27400.0,27.0899,27.1409,27.0171,27.0317,27400.0
2008-09-02 13:30:00,37.11,37.11,36.75,36.79,33500.0,27.0244,27.0244,26.7622,26.7913,33500.0
2008-09-02 14:00:00,36.75,36.83,36.54,36.55,37300.0,26.7622,26.8205,26.6093,26.6166,37300.0
2008-09-02 14:30:00,36.55,36.56,36.23,36.27,40300.0,26.6166,26.6239,26.3835,26.4127,40300.0
2008-09-02 15:00:00,36.27,36.52,36.27,36.49,40000.0,26.4127,26.5947,26.4127,26.5729,40000.0
2008-09-02 15:30:00,36.46,36.69,36.38,36.51,139700.0,26.551,26.7185,26.4928,26.5874,139700.0
2008-09-03 09:30:00,36.47,37.28,36.39,37.06,48900.0,26.5583,27.1482,26.5001,26.988,48900.0
2008-09-03 10:00:00,37.09,37.41,36.9,36.9,47000.0,27.0098,27.2428,26.8715,26.8715,47000.0
2008-09-03 10:30:00,36.94,37.0,36.25,36.28,38400.0,26.9006,26.9443,26.3981,26.42,38400.0
2008-09-03 11:00:00,36.26,36.96,35.91,36.11,58500.0,26.4054,26.9151,26.1505,26.2962,58500.0
2008-09-03 11:30:00,36.11,36.12,35.76,36.0,27600.0,26.2962,26.3034,26.0413,26.2161,27600.0
2008-09-03 12:00:00,36.04,36.28,35.94,36.03,20600.0,26.2452,26.42,26.1724,26.2379,20600.0
2008-09-03 12:30:00,36.0,36.06,35.5,35.53,53700.0,26.2161,26.2597,25.8519,25.8738,53700.0
2008-09-03 13:00:00,35.53,35.88,35.52,35.65,35000.0,25.8738,26.1287,25.8665,25.9612,35000.0
2008-09-03 13:30:00,35.66,35.73,35.54,35.73,57200.0,25.9685,26.0194,25.8811,26.0194,57200.0
2008-09-03 14:00:00,35.72,35.9,35.39,35.49,69000.0,26.0122,26.1432,25.7718,25.8447,69000.0
2008-09-03 14:30:00,35.49,35.56,35.34,35.34,59800.0,25.8447,25.8956,25.7354,25.7354,59800.0
2008-09-03 15:00:00,35.33,35.53,35.23,35.42,56200.0,25.7281,25.8738,25.6553,25.7937,56200.0
2008-09-03 15:30:00,35.42,35.7,35.29,35.61,181000.0,25.7937,25.9976,25.699,25.932,181000.0
2008-09-04 09:30:00,35.57,35.62,35.03,35.29,60900.0,25.9029,25.9393,25.5097,25.699,60900.0
2008-09-04 10:00:00,35.3,35.55,34.87,34.9,74000.0,25.7063,25.8884,25.3932,25.415,74000.0
2008-09-04 10:30:00,34.87,34.94,34.17,34.44,86000.0,25.3932,25.4441,24.8834,25.08,86000.0
2008-09-04 11:00:00,34.44,34.65,34.05,34.13,62600.0,25.08,25.233,24.796,24.8543,62600.0
2008-09-04 11:30:00,34.07,34.64,34.06,34.58,68300.0,24.8106,25.2257,24.8033,25.182,68300.0
2008-09-04 12:00:00,34.59,34.88,34.59,34.62,60700.0,25.1893,25.4004,25.1893,25.2111,60700.0
2008-09-04 12:30:00,34.58,34.67,34.22,34.25,29600.0,25.182,25.2475,24.9198,24.9417,29600.0
2008-09-04 13:00:00,34.25,34.25,33.74,33.75,48800.0,24.9417,24.9417,24.5703,24.5775,48800.0
2008-09-04 13:30:00,33.78,34.23,33.74,34.09,31300.0,24.5994,24.9271,24.5703,24.8251,31300.0
2008-09-04 14:00:00,34.08,34.08,33.55,33.81,43500.0,24.8179,24.8179,24.4319,24.6212,43500.0
2008-09-04 14:30:00,33.81,33.84,33.51,33.73,51300.0,24.6212,24.6431,24.4028,24.563,51300.0
2008-09-04 15:00:00,33.74,34.06,33.68,34.01,70400.0,24.5703,24.8033,24.5266,24.7669,70400.0
2008-09-04 15:30:00,34.0,34.09,33.79,33.91,134000.0,24.7596,24.8251,24.6067,24.6941,134000.0
2008-09-05 09:30:00,33.61,34.49,33.51,34.48,88600.0,24.4756,25.1164,24.4028,25.1092,88600.0
2008-09-05 10:00:00,34.47,34.47,33.5,33.59,62000.0,25.1019,25.1019,24.3955,24.461,62000.0
2008-09-05 10:30:00,33.56,33.58,33.1,33.1,47100.0,24.4392,24.4538,24.1042,24.1042,47100.0
2008-09-05 11:00:00,33.14,33.61,33.11,33.26,55900.0,24.1333,24.4756,24.1115,24.2207,55900.0
2008-09-05 11:30:00,33.26,33.86,33.17,33.67,52900.0,24.2207,24.6577,24.1552,24.5193,52900.0
2008-09-05 12:00:00,33.67,33.84,33.38,33.71,38200.0,24.5193,24.6431,24.3081,24.5484,38200.0
2008-09-05 12:30:00,33.71,33.79,33.46,33.72,40400.0,24.5484,24.6067,24.3664,24.5557,40400.0
2008-09-05 13:00:00,33.7,33.89,33.59,33.63,39100.0,24.5411,24.6795,24.461,24.4902,39100.0
2008-09-05 13:30:00,33.62,33.8,33.43,33.6,33900.0,24.4829,24.614,24.3445,24.4683,33900.0
2008-09-05 14:00:00,33.59,33.9,33.55,33.9,80800.0,24.461,24.6868,24.4319,24.6868,80800.0
2008-09-05 14:30:00,33.9,34.37,33.68,34.29,80600.0,24.6868,25.029,24.5266,24.9708,80600.0
2008-09-05 15:00:00,34.25,34.25,33.84,33.92,71800.0,24.9417,24.9417,24.6431,24.7013,71800.0
2008-09-05 15:30:00,33.93,34.2,33.86,33.99,123700.0,24.7086,24.9053,24.6577,24.7523,123700.0
2008-09-08 09:30:00,34.64,34.78,33.57,33.88,141500.0,25.2257,25.3276,24.4465,24.6722,141500.0
2008-09-08 10:00:00,33.93,33.97,33.4,33.49,51500.0,24.7086,24.7378,24.3227,24.3882,51500.0
2008-09-08 10:30:00,33.5,33.98,33.37,33.52,45100.0,24.3955,24.745,24.3008,24.4101,45100.0
2008-09-08 11:00:00,33.51,33.57,33.0,33.08,49800.0,24.4028,24.4465,24.0314,24.0896,49800.0
2008-09-08 11:30:00,33.1,33.26,32.42,32.47,60900.0,24.1042,24.2207,23.609,23.6454,60900.0
2008-09-08 12:00:00,32.47,32.71,32.3,32.71,28100.0,23.6454,23.8202,23.5216,23.8202,28100.0
2008-09-08 12:30:00,32.7,32.9,32.5,32.68,45200.0,23.8129,23.9586,23.6673,23.7984,45200.0
2008-09-08 13:00:00,32.68,32.8,32.48,32.66,26400.0,23.7984,23.8857,23.6527,23.7838,26400.0
2008-09-08 13:30:00,32.64,32.66,32.3,32.31,30400.0,23.7692,23.7838,23.5216,23.5289,30400.0
2008-09-08 14:00:00,32.35,32.76,32.32,32.74,44300.0,23.558,23.8566,23.5362,23.842,44300.0
2008-09-08 14:30:00,32.75,32.98,32.62,32.72,47800.0,23.8493,24.0168,23.7547,23.8275,47800.0
2008-09-08 15:00:00,32.71,32.95,32.49,32.8,92200.0,23.8202,23.995,23.66,23.8857,92200.0
2008-09-08 15:30:00,32.8,33.05,32.58,32.81,118000.0,23.8857,24.0678,23.7255,23.893,118000.0
2008-09-09 09:30:00,32.35,32.77,31.83,32.19,74300.0,23.558,23.8639,23.1794,23.4415,74300.0
2008-09-09 10:00:00,32.14,32.31,31.49,31.5,49500.0,23.4051,23.5289,22.9318,22.939,49500.0
2008-09-09 10:30:00,31.48,31.5,30.99,31.06,75100.0,22.9245,22.939,22.5677,22.6186,75100.0
2008-09-09 11:00:00,31.03,31.84,31.01,31.72,98700.0,22.5968,23.1866,22.5822,23.0993,98700.0
2008-09-09 11:30:00,31.67,31.69,31.26,31.42,42400.0,23.0628,23.0774,22.7643,22.8808,42400.0
2008-09-09 12:00:00,31.43,31.74,31.32,31.62,47800.0,22.8881,23.1138,22.808,23.0264,47800.0
2008-09-09 12:30:00,31.63,31.99,31.59,31.76,69200.0,23.0337,23.2959,23.0046,23.1284,69200.0
2008-09-09 13:00:00,31.79,32.12,31.71,31.92,49200.0,23.1502,23.3905,23.092,23.2449,49200.0
2008-09-09 13:30:00,31.89,31.91,31.29,31.4,59900.0,23.2231,23.2376,22.7861,22.8662,59900.0
2008-09-09 14:00:00,31.43,31.62,31.07,31.09,59300.0,22.8881,23.0264,22.6259,22.6405,59300.0
2008-09-09 14:30:00,31.07,31.16,30.7,30.72,88200.0,22.6259,22.6915,22.3565,22.371,88200.0
2008-09-09 15:00:00,30.72,30.9,30.53,30.74,87700.0,22.371,22.5021,22.2327,22.3856,87700.0
2008-09-09 15:30:00,30.79,30.97,30.54,30.67,122600.0,22.422,22.5531,22.24,22.3346,122600.0
2008-09-10 09:30:00,31.25,32.37,31.25,32.1,111000.0,22.757,23.5726,22.757,23.376,111000.0
2008-09-10 10:00:00,32.17,32.35,31.89,32.08,57000.0,23.427,23.558,23.2231,23.3614,57000.0
2008-09-10 10:30:00,32.14,32.44,31.5,31.65,95100.0,23.4051,23.6236,22.939,23.0483,95100.0
2008-09-10 11:00:00,31.66,31.67,31.18,31.18,65800.0,23.0556,23.0628,22.706,22.706,65800.0
2008-09-10 11:30:00,31.19,31.95,31.15,31.81,53600.0,22.7133,23.2667,22.6842,23.1648,53600.0
2008-09-10 12:00:00,31.81,32.0,31.76,31.85,37400.0,23.1648,23.3032,23.1284,23.1939,37400.0
2008-09-10 12:30:00,31.85,32.24,31.75,32.23,94000.0,23.1939,23.4779,23.1211,23.4706,94000.0
2008-09-10 13:00:00,32.2,32.3,31.93,32.12,128200.0,23.4488,23.5216,23.2522,23.3905,128200.0
2008-09-10 13:30:00,32.12,32.31,31.89,32.2,149500.0,23.3905,23.5289,23.2231,23.4488,149500.0
2008-09-10 14:00:00,32.22,32.47,32.04,32.33,68300.0,23.4634,23.6454,23.3323,23.5435,68300.0
2008-09-10 14:30:00,32.37,32.77,32.37,32.77,110700.0,23.5726,23.8639,23.5726,23.8639,110700.0
2008-09-10 15:00:00,32.77,32.9,32.49,32.58,165600.0,23.8639,23.9586,23.66,23.7255,165600.0
2008-09-10 15:30:00,32.6,32.67,31.82,32.12,185200.0,23.7401,23.7911,23.1721,23.3905,185200.0
2008-09-11 09:30:00,31.66,31.66,30.69,30.85,78600.0,23.0556,23.0556,22.3492,22.4657,78600.0
2008-09-11 10:00:00,30.85,31.44,30.6,31.26,93800.0,22.4657,22.8954,22.2836,22.7643,93800.0
2008-09-11 10:30:00,31.24,31.77,30.84,31.52,274200.0,22.7497,23.1357,22.4584,22.9536,274200.0
2008-09-11 11:00:00,31.53,31.99,31.46,31.65,69000.0,22.9609,23.2959,22.9099,23.0483,69000.0
2008-09-11 11:30:00,31.7,32.02,31.56,31.75,219100.0,23.0847,23.3177,22.9827,23.1211,219100.0
2008-09-11 12:00:00,31.74,32.11,31.21,31.42,194800.0,23.1138,23.3833,22.7279,22.8808,194800.0
2008-09-11 12:30:00,31.38,31.73,31.21,31.39,121800.0,22.8517,23.1065,22.7279,22.8589,121800.0
2008-09-11 13:00:00,31.4,31.4,30.87,31.0,103900.0,22.8662,22.8662,22.4803,22.5749,103900.0
2008-09-11 13:30:00,31.0,31.61,30.99,31.55,52300.0,22.5749,23.0192,22.5677,22.9755,52300.0
2008-09-11 14:00:00,31.51,31.78,31.26,31.71,106300.0,22.9463,23.1429,22.7643,23.092,106300.0
2008-09-11 14:30:00,31.7,31.83,31.22,31.46,97600.0,23.0847,23.1794,22.7351,22.9099,97600.0
2008-09-11 15:00:00,31.5,31.86,31.48,31.56,177900.0,22.939,23.2012,22.9245,22.9827,177900.0
2008-09-11 15:30:00,31.57,32.02,31.4,31.99,146000.0,22.99,23.3177,22.8662,23.2959,146000.0
2008-09-12 09:30:00,31.97,32.32,31.56,31.62,116700.0,23.2813,23.5362,22.9827,23.0264,116700.0
2008-09-12 10:00:00,31.64,32.6,31.47,32.33,143500.0,23.041,23.7401,22.9172,23.5435,143500.0
2008-09-12 10:30:00,32.32,32.63,32.24,32.6,67800.0,23.5362,23.7619,23.4779,23.7401,67800.0
2008-09-12 11:00:00,32.6,33.09,32.5,33.06,75300.0,23.7401,24.0969,23.6673,24.0751,75300.0
2008-09-12 11:30:00,33.06,33.1,32.4,32.42,56600.0,24.0751,24.1042,23.5944,23.609,56600.0
2008-09-12 12:00:00,32.45,32.66,32.23,32.56,50200.0,23.6309,23.7838,23.4706,23.711,50200.0
2008-09-12 12:30:00,32.59,32.86,32.49,32.61,52000.0,23.7328,23.9294,23.66,23.7474,52000.0
2008-09-12 13:00:00,32.6,32.91,32.58,32.82,49200.0,23.7401,23.9658,23.7255,23.9003,49200.0
2008-09-12 13:30:00,32.84,32.88,32.52,32.56,33000.0,23.9149,23.944,23.6818,23.711,33000.0
2008-09-12 14:00:00,32.58,32.69,32.34,32.65,86300.0,23.7255,23.8056,23.5508,23.7765,86300.0
2008-09-12 14:30:00,32.64,33.18,32.56,33.15,53700.0,23.7692,24.1625,23.711,24.1406,53700.0
2008-09-12 15:00:00,33.17,33.25,32.91,33.05,113000.0,24.1552,24.2134,23.9658,24.0678,113000.0
2008-09-12 15:30:00,33.04,33.13,32.61,33.11,147700.0,24.0605,24.1261,23.7474,24.1115,147700.0
2008-09-15 09:30:00,31.62,31.63,30.45,30.49,83200.0,23.0264,23.0337,22.1744,22.2035,83200.0
2008-09-15 10:00:00,30.57,31.49,30.57,31.32,42000.0,22.2618,22.9318,22.2618,22.808,42000.0
2008-09-15 10:30:00,31.35,31.49,30.68,31.33,47400.0,22.8298,22.9318,22.3419,22.8152,47400.0
2008-09-15 11:00:00,31.33,31.46,31.03,31.03,26500.0,22.8152,22.9099,22.5968,22.5968,26500.0
2008-09-15 11:30:00,31.03,31.07,30.57,30.76,38300.0,22.5968,22.6259,22.2618,22.4002,38300.0
2008-09-15 12:00:00,30.63,31.07,30.61,30.86,31500.0,22.3055,22.6259,22.2909,22.473,31500.0
2008-09-15 12:30:00,30.87,30.99,30.62,30.91,35000.0,22.4803,22.5677,22.2982,22.5094,35000.0
2008-09-15 13:00:00,30.91,30.96,30.55,30.56,35000.0,22.5094,22.5458,22.2472,22.2545,35000.0
2008-09-15 13:30:00,30.57,31.61,30.33,30.41,107800.0,22.2618,23.0192,22.087,22.1453,107800.0
2008-09-15 14:00:00,30.41,30.65,30.22,30.39,61700.0,22.1453,22.3201,22.0069,22.1307,61700.0
2008-09-15 14:30:00,30.37,30.47,29.87,29.98,62900.0,22.1162,22.189,21.752,21.8321,62900.0
2008-09-15 15:00:00,29.98,30.03,29.41,29.57,114900.0,21.8321,21.8686,21.4171,21.5336,114900.0
2008-09-15 15:30:00,29.6,30.26,29.6,29.9,212200.0,21.5554,22.036,21.5554,21.7739,212200.0
2008-09-16 09:30:00,29.69,30.0,28.38,28.42,226900.0,21.621,21.8467,20.667,20.6961,226900.0
2008-09-16 10:00:00,28.44,29.49,28.38,29.39,125200.0,20.7107,21.4753,20.667,21.4025,125200.0
2008-09-16 10:30:00,29.4,29.81,28.83,29.55,73300.0,21.4098,21.7083,20.9947,21.519,73300.0
2008-09-16 11:00:00,29.59,30.01,28.82,28.86,97400.0,21.5481,21.854,20.9874,21.0165,97400.0
2008-09-16 11:30:00,28.8,29.26,28.7,29.13,117600.0,20.9728,21.3078,20.9,21.2132,117600.0
2008-09-16 12:00:00,29.13,29.56,29.13,29.5,66700.0,21.2132,21.5263,21.2132,21.4826,66700.0
2008-09-16 12:30:00,29.51,29.51,29.1,29.23,56100.0,21.4899,21.4899,21.1913,21.286,56100.0
2008-09-16 13:00:00,29.24,29.39,29.03,29.13,62400.0,21.2933,21.4025,21.1403,21.2132,62400.0
2008-09-16 13:30:00,29.15,29.2,29.03,29.11,47300.0,21.2277,21.2641,21.1403,21.1986,47300.0
2008-09-16 14:00:00,29.13,29.42,28.59,28.81,78900.0,21.2132,21.4243,20.8199,20.9801,78900.0
2008-09-16 14:30:00,28.81,30.09,28.66,29.97,139500.0,20.9801,21.9123,20.8709,21.8249,139500.0
2008-09-16 15:00:00,29.98,30.41,29.52,29.83,144800.0,21.8321,22.1453,21.4972,21.7229,144800.0
2008-09-16 15:30:00,29.82,30.19,29.7,30.19,230500.0,21.7156,21.9851,21.6282,21.9851,230500.0
2008-09-17 09:30:00,30.8,30.8,29.02,29.14,58200.0,22.4293,22.4293,21.1331,21.2204,58200.0
2008-09-17 10:00:00,29.14,29.51,28.95,28.95,53900.0,21.2204,21.4899,21.0821,21.0821,53900.0
2008-09-17 10:30:00,28.95,29.08,28.55,28.81,81900.0,21.0821,21.1767,20.7908,20.9801,81900.0
2008-09-17 11:00:00,28.82,28.83,27.55,27.55,77700.0,20.9874,20.9947,20.0626,20.0626,77700.0
2008-09-17 11:30:00,27.54,28.05,27.27,27.67,120900.0,20.0553,20.4267,19.8587,20.1499,120900.0
2008-09-17 12:00:00,27.69,28.24,27.25,27.83,151400.0,20.1645,20.565,19.8441,20.2665,151400.0
2008-09-17 12:30:00,27.87,28.38,27.76,28.33,70100.0,20.2956,20.667,20.2155,20.6306,70100.0
2008-09-17 13:00:00,28.29,28.61,27.8,27.95,134600.0,20.6014,20.8345,20.2446,20.3539,134600.0
2008-09-17 13:30:00,27.93,28.39,27.8,28.22,72100.0,20.3393,20.6743,20.2446,20.5505,72100.0
2008-09-17 14:00:00,28.24,29.06,28.24,29.06,74000.0,20.565,21.1622,20.565,21.1622,74000.0
2008-09-17 14:30:00,29.07,29.31,28.9,29.08,90000.0,21.1695,21.3442,21.0457,21.1767,90000.0
2008-09-17 15:00:00,29.05,29.5,28.97,29.02,114900.0,21.1549,21.4826,21.0966,21.1331,114900.0
2008-09-17 15:30:00,29.01,29.08,27.9,27.91,163800.0,21.1258,21.1767,20.3174,20.3247,163800.0
2008-09-18 09:30:00,28.53,29.33,28.44,28.94,88400.0,20.7762,21.3588,20.7107,21.0748,88400.0
2008-09-18 10:00:00,28.9,29.27,28.57,28.88,45000.0,21.0457,21.3151,20.8054,21.0311,45000.0
2008-09-18 10:30:00,28.91,28.91,28.15,28.19,44400.0,21.0529,21.0529,20.4995,20.5286,44400.0
2008-09-18 11:00:00,28.19,28.37,27.81,27.87,102000.0,20.5286,20.6597,20.2519,20.2956,102000.0
2008-09-18 11:30:00,27.86,28.11,27.66,27.9,87600.0,20.2883,20.4704,20.1427,20.3174,87600.0
2008-09-18 12:00:00,27.92,27.92,27.17,27.3,60300.0,20.332,20.332,19.7858,19.8805,60300.0
2008-09-18 12:30:00,27.31,27.33,26.44,26.5,89500.0,19.8878,19.9024,19.2542,19.2979,89500.0
2008-09-18 13:00:00,26.5,27.24,26.5,26.92,81300.0,19.2979,19.8368,19.2979,19.6038,81300.0
2008-09-18 13:30:00,26.99,27.73,26.92,27.13,105200.0,19.6548,20.1936,19.6038,19.7567,105200.0
2008-09-18 14:00:00,27.16,27.17,26.59,26.71,63700.0,19.7786,19.7858,19.3635,19.4509,63700.0
2008-09-18 14:30:00,26.68,27.11,26.58,26.85,68500.0,19.429,19.7421,19.3562,19.5528,68500.0
2008-09-18 15:00:00,26.87,27.28,26.53,27.13,159400.0,19.5674,19.8659,19.3198,19.7567,159400.0
2008-09-18 15:30:00,27.11,27.93,27.04,27.88,208900.0,19.7421,20.3393,19.6912,20.3029,208900.0
2008-09-19 09:30:00,29.96,34.97,29.64,32.19,210900.0,21.8176,25.466,21.5846,23.4415,210900.0
2008-09-19 10:00:00,32.3,32.49,29.75,30.62,123200.0,23.5216,23.66,21.6647,22.2982,123200.0
2008-09-19 10:30:00,30.52,31.22,30.13,30.25,67400.0,22.2254,22.7351,21.9414,22.0288,67400.0
2008-09-19 11:00:00,30.28,30.73,29.65,29.65,115500.0,22.0506,22.3783,21.5918,21.5918,115500.0
2008-09-19 11:30:00,29.7,30.65,29.68,30.61,56800.0,21.6282,22.3201,21.6137,22.2909,56800.0
2008-09-19 12:00:00,30.63,31.1,30.41,31.1,83400.0,22.3055,22.6478,22.1453,22.6478,83400.0
2008-09-19 12:30:00,31.07,31.08,30.4,30.79,82500.0,22.6259,22.6332,22.138,22.422,82500.0
2008-09-19 13:00:00,30.82,31.09,30.52,31.03,63900.0,22.4439,22.6405,22.2254,22.5968,63900.0
2008-09-19 13:30:00,31.03,31.06,30.81,30.93,86300.0,22.5968,22.6186,22.4366,22.524,86300.0
2008-09-19 14:00:00,30.93,31.67,30.82,31.63,145800.0,22.524,23.0628,22.4439,23.0337,145800.0
2008-09-19 14:30:00,31.61,32.39,31.25,32.2,133400.0,23.0192,23.5872,22.757,23.4488,133400.0
2008-09-19 15:00:00,32.21,32.27,31.64,31.96,125500.0,23.4561,23.4998,23.041,23.274,125500.0
2008-09-19 15:30:00,32.01,32.52,31.77,32.49,175600.0,23.3104,23.6818,23.1357,23.66,175600.0
2008-09-22 09:30:00,32.42,32.71,31.96,32.19,57700.0,23.609,23.8202,23.274,23.4415,57700.0
2008-09-22 10:00:00,32.28,32.69,32.11,32.61,29500.0,23.5071,23.8056,23.3833,23.7474,29500.0
2008-09-22 10:30:00,32.65,32.76,32.35,32.58,20400.0,23.7765,23.8566,23.558,23.7255,20400.0
2008-09-22 11:00:00,32.55,32.6,31.84,32.05,50000.0,23.7037,23.7401,23.1866,23.3396,50000.0
2008-09-22 11:30:00,31.96,32.17,31.94,31.98,41900.0,23.274,23.427,23.2595,23.2886,41900.0
2008-09-22 12:00:00,31.97,31.99,31.67,31.79,24500.0,23.2813,23.2959,23.0628,23.1502,24500.0
2008-09-22 12:30:00,31.75,32.26,31.75,32.26,39600.0,23.1211,23.4925,23.1211,23.4925,39600.0
2008-09-22 13:00:00,32.27,32.29,31.79,31.95,30400.0,23.4998,23.5143,23.1502,23.2667,30400.0
2008-09-22 13:30:00,31.98,32.24,31.7,32.1,26600.0,23.2886,23.4779,23.0847,23.376,26600.0
2008-09-22 14:00:00,32.09,32.48,31.97,32.28,34600.0,23.3687,23.6527,23.2813,23.5071,34600.0
2008-09-22 14:30:00,32.27,32.42,31.78,31.82,53400.0,23.4998,23.609,23.1429,23.1721,53400.0
2008-09-22 15:00:00,31.84,32.16,31.11,31.2,88100.0,23.1866,23.4197,22.655,22.7206,88100.0
2008-09-22 15:30:00,31.2,31.25,30.77,30.87,143400.0,22.7206,22.757,22.4074,22.4803,143400.0
2008-09-23 09:30:00,30.84,31.71,30.6,31.02,32900.0,22.4584,23.092,22.2836,22.5895,32900.0
2008-09-23 10:00:00,30.97,31.42,30.75,30.81,39300.0,22.5531,22.8808,22.3929,22.4366,39300.0
2008-09-23 10:30:00,30.84,30.95,30.02,30.22,60600.0,22.4584,22.5385,21.8613,22.0069,60600.0
2008-09-23 11:00:00,30.22,30.24,29.82,29.85,36400.0,22.0069,22.0215,21.7156,21.7375,36400.0
2008-09-23 11:30:00,29.87,30.26,29.86,30.16,31600.0,21.752,22.036,21.7448,21.9632,31600.0
2008-09-23 12:00:00,30.1,30.19,29.82,30.04,43200.0,21.9195,21.9851,21.7156,21.8758,43200.0
2008-09-23 12:30:00,30.08,30.09,29.45,29.69,47300.0,21.905,21.9123,21.4462,21.621,47300.0
2008-09-23 13:00:00,29.69,29.86,29.39,29.82,38700.0,21.621,21.7448,21.4025,21.7156,38700.0
2008-09-23 13:30:00,29.75,29.81,29.35,29.8,22300.0,21.6647,21.7083,21.3734,21.7011,22300.0
2008-09-23 14:00:00,29.76,30.28,29.63,30.22,49600.0,21.6719,22.0506,21.5773,22.0069,49600.0
2008-09-23 14:30:00,30.27,30.56,29.86,30.1,69600.0,22.0433,22.2545,21.7448,21.9195,69600.0
2008-09-23 15:00:00,30.11,30.49,29.89,29.97,73800.0,21.9268,22.2035,21.7666,21.8249,73800.0
2008-09-23 15:30:00,29.92,29.98,29.13,29.38,100700.0,21.7885,21.8321,21.2132,21.3952,100700.0
2008-09-24 09:30:00,29.82,30.29,29.32,29.48,82600.0,21.7156,22.0579,21.3515,21.468,82600.0
2008-09-24 10:00:00,29.43,29.46,28.67,29.11,102500.0,21.4316,21.4535,20.8782,21.1986,102500.0
2008-09-24 10:30:00,29.12,29.23,28.84,28.98,56200.0,21.2059,21.286,21.002,21.1039,56200.0
2008-09-24 11:00:00,28.98,29.07,28.61,28.79,53200.0,21.1039,21.1695,20.8345,20.9656,53200.0
2008-09-24 11:30:00,28.77,28.77,28.31,28.58,70500.0,20.951,20.951,20.616,20.8126,70500.0
2008-09-24 12:00:00,28.6,28.7,28.37,28.7,37800.0,20.8272,20.9,20.6597,20.9,37800.0
2008-09-24 12:30:00,28.72,28.95,28.61,28.89,33200.0,20.9146,21.0821,20.8345,21.0384,33200.0
2008-09-24 13:00:00,28.87,29.22,28.83,29.12,33200.0,21.0238,21.2787,20.9947,21.2059,33200.0
2008-09-24 13:30:00,29.12,29.28,28.98,29.04,24000.0,21.2059,21.3224,21.1039,21.1476,24000.0
2008-09-24 14:00:00,29.06,29.18,28.82,29.18,36300.0,21.1622,21.2496,20.9874,21.2496,36300.0
2008-09-24 14:30:00,29.14,29.27,28.91,28.93,36400.0,21.2204,21.3151,21.0529,21.0675,36400.0
2008-09-24 15:00:00,28.92,29.15,28.78,28.85,53900.0,21.0602,21.2277,20.9583,21.0093,53900.0
2008-09-24 15:30:00,28.85,28.92,28.51,28.6,78300.0,21.0093,21.0602,20.7617,20.8272,78300.0
2008-09-25 09:30:00,28.52,28.93,28.34,28.81,35100.0,20.7689,21.0675,20.6379,20.9801,35100.0
2008-09-25 10:00:00,28.78,28.92,28.3,28.68,52700.0,20.9583,21.0602,20.6087,20.8855,52700.0
2008-09-25 10:30:00,28.72,28.79,28.31,28.49,39200.0,20.9146,20.9656,20.616,20.7471,39200.0
2008-09-25 11:00:00,28.5,28.84,28.43,28.8,30800.0,20.7544,21.002,20.7034,20.9728,30800.0
2008-09-25 11:30:00,28.81,28.96,28.7,28.73,19800.0,20.9801,21.0894,20.9,20.9219,19800.0
2008-09-25 12:00:00,28.76,29.59,28.73,29.28,49100.0,20.9437,21.5481,20.9219,21.3224,49100.0
2008-09-25 12:30:00,29.31,29.48,29.23,29.46,22900.0,21.3442,21.468,21.286,21.4535,22900.0
2008-09-25 13:00:00,29.46,29.6,29.14,29.32,28400.0,21.4535,21.5554,21.2204,21.3515,28400.0
2008-09-25 13:30:00,29.32,29.61,29.27,29.46,17400.0,21.3515,21.5627,21.3151,21.4535,17400.0
2008-09-25 14:00:00,29.42,29.57,28.83,28.96,48200.0,21.4243,21.5336,20.9947,21.0894,48200.0
2008-09-25 14:30:00,28.96,29.02,28.72,28.97,25400.0,21.0894,21.1331,20.9146,21.0966,25400.0
2008-09-25 15:00:00,28.96,29.2,28.91,29.09,33200.0,21.0894,21.2641,21.0529,21.184,33200.0
2008-09-25 15:30:00,29.12,29.19,28.81,28.91,58500.0,21.2059,21.2568,20.9801,21.0529,58500.0
2008-09-26 09:30:00,28.46,28.52,27.82,28.01,60400.0,20.7252,20.7689,20.2592,20.3975,60400.0
2008-09-26 10:00:00,28.02,28.08,27.81,27.95,30500.0,20.4048,20.4485,20.2519,20.3539,30500.0
2008-09-26 10:30:00,27.9,28.27,27.69,28.15,26000.0,20.3174,20.5869,20.1645,20.4995,26000.0
2008-09-26 11:00:00,28.15,28.26,27.82,27.96,25800.0,20.4995,20.5796,20.2592,20.3611,25800.0
2008-09-26 11:30:00,27.97,28.06,27.57,27.57,24300.0,20.3684,20.434,20.0771,20.0771,24300.0
2008-09-26 12:00:00,27.58,27.98,27.55,27.93,23800.0,20.0844,20.3757,20.0626,20.3393,23800.0
2008-09-26 12:30:00,27.93,28.03,27.79,27.96,19800.0,20.3393,20.4121,20.2373,20.3611,19800.0
2008-09-26 13:00:00,28.0,28.32,27.95,28.01,14600.0,20.3903,20.6233,20.3539,20.3975,14600.0
2008-09-26 13:30:00,27.98,28.12,27.81,27.83,21100.0,20.3757,20.4777,20.2519,20.2665,21100.0
2008-09-26 14:00:00,27.82,28.01,27.73,27.74,32700.0,20.2592,20.3975,20.1936,20.2009,32700.0
2008-09-26 14:30:00,27.74,27.88,27.61,27.61,25100.0,20.2009,20.3029,20.1063,20.1063,25100.0
2008-09-26 15:00:00,27.6,27.9,27.5,27.75,83800.0,20.099,20.3174,20.0262,20.2082,83800.0
2008-09-26 15:30:00,27.76,28.07,27.62,28.04,76000.0,20.2155,20.4412,20.1135,20.4194,76000.0
2008-09-29 09:30:00,27.21,27.42,25.59,25.96,65600.0,19.815,19.9679,18.6352,18.9047,65600.0
2008-09-29 10:00:00,25.84,25.85,25.38,25.71,76600.0,18.8173,18.8246,18.4823,18.7226,76600.0
2008-09-29 10:30:00,25.64,25.87,25.48,25.72,28200.0,18.6717,18.8391,18.5551,18.7299,28200.0
2008-09-29 11:00:00,25.77,25.85,25.59,25.78,42200.0,18.7663,18.8246,18.6352,18.7736,42200.0
2008-09-29 11:30:00,25.79,25.9,25.64,25.68,48400.0,18.7809,18.861,18.6717,18.7008,48400.0
2008-09-29 12:00:00,25.7,25.74,25.42,25.51,69300.0,18.7153,18.7445,18.5114,18.577,69300.0
2008-09-29 12:30:00,25.49,25.7,25.4,25.48,56400.0,18.5624,18.7153,18.4969,18.5551,56400.0
2008-09-29 13:00:00,25.45,25.69,25.4,25.58,54100.0,18.5333,18.7081,18.4969,18.628,54100.0
2008-09-29 13:30:00,25.6,25.61,24.78,24.9,122300.0,18.6425,18.6498,18.0454,18.1328,122300.0
2008-09-29 14:00:00,24.88,25.07,24.32,24.7,86800.0,18.1182,18.2566,17.7104,17.9871,86800.0
2008-09-29 14:30:00,24.74,24.8,24.5,24.53,102200.0,18.0163,18.0599,17.8415,17.8633,102200.0
2008-09-29 15:00:00,24.52,24.59,24.17,24.33,244900.0,17.856,17.907,17.6012,17.7177,244900.0
2008-09-29 15:30:00,24.33,25.13,24.12,24.82,123100.0,17.7177,18.3003,17.5648,18.0745,123100.0
2008-09-30 09:30:00,25.81,25.81,24.84,25.05,78300.0,18.7955,18.7955,18.0891,18.242,78300.0
2008-09-30 10:00:00,25.06,25.55,24.87,25.03,83500.0,18.2493,18.6061,18.1109,18.2274,83500.0
2008-09-30 10:30:00,25.0,25.21,24.59,24.59,68600.0,18.2056,18.3585,17.907,17.907,68600.0
2008-09-30 11:00:00,24.66,24.89,24.56,24.65,59200.0,17.958,18.1255,17.8852,17.9507,59200.0
2008-09-30 11:30:00,24.88,25.43,24.87,25.4,44400.0,18.1182,18.5187,18.1109,18.4969,44400.0
2008-09-30 12:00:00,25.42,25.44,24.87,24.88,24400.0,18.5114,18.526,18.1109,18.1182,24400.0
2008-09-30 12:30:00,24.88,25.37,24.88,25.35,18000.0,18.1182,18.475,18.1182,18.4605,18000.0
2008-09-30 13:00:00,25.36,25.67,25.22,25.66,49600.0,18.4678,18.6935,18.3658,18.6862,49600.0
2008-09-30 13:30:00,25.67,25.85,25.57,25.63,17300.0,18.6935,18.8246,18.6207,18.6644,17300.0
2008-09-30 14:00:00,25.6,25.66,25.47,25.57,27300.0,18.6425,18.6862,18.5479,18.6207,27300.0
2008-09-30 14:30:00,25.58,25.69,25.55,25.56,22800.0,18.628,18.7081,18.6061,18.6134,22800.0
2008-09-30 15:00:00,25.55,25.77,25.28,25.54,73200.0,18.6061,18.7663,18.4095,18.5988,73200.0
2008-09-30 15:30:00,25.56,25.73,25.33,25.64,82000.0,18.6134,18.7372,18.4459,18.6717,82000.0
2008-10-01 09:30:00,25.49,25.49,24.94,25.2,52100.0,18.5624,18.5624,18.1619,18.3512,52100.0
2008-10-01 10:00:00,25.17,25.17,24.59,24.78,59200.0,18.3294,18.3294,17.907,18.0454,59200.0
2008-10-01 10:30:00,24.78,24.78,24.28,24.39,54100.0,18.0454,18.0454,17.6813,17.7614,54100.0
2008-10-01 11:00:00,24.38,24.86,24.32,24.81,52900.0,17.7541,18.1036,17.7104,18.0672,52900.0
2008-10-01 11:30:00,24.83,24.94,24.55,24.8,45500.0,18.0818,18.1619,17.8779,18.0599,45500.0
2008-10-01 12:00:00,24.82,25.25,24.71,25.1,43200.0,18.0745,18.3876,17.9944,18.2784,43200.0
2008-10-01 12:30:00,25.07,25.58,25.07,25.39,30300.0,18.2566,18.628,18.2566,18.4896,30300.0
2008-10-01 13:00:00,25.36,25.41,24.88,24.94,29900.0,18.4678,18.5042,18.1182,18.1619,29900.0
2008-10-01 13:30:00,24.89,25.22,24.65,24.95,51000.0,18.1255,18.3658,17.9507,18.1692,51000.0
2008-10-01 14:00:00,24.9,25.23,24.82,25.14,41900.0,18.1328,18.3731,18.0745,18.3075,41900.0
2008-10-01 14:30:00,25.12,25.28,24.94,25.02,40900.0,18.293,18.4095,18.1619,18.2202,40900.0
2008-10-01 15:00:00,25.0,25.19,24.86,25.03,51100.0,18.2056,18.344,18.1036,18.2274,51100.0
2008-10-01 15:30:00,25.05,25.22,24.9,25.13,76500.0,18.242,18.3658,18.1328,18.3003,76500.0
2008-10-02 09:30:00,25.28,25.28,24.34,24.35,136200.0,18.4095,18.4095,17.725,17.7322,136200.0
2008-10-02 10:00:00,24.35,24.46,24.01,24.25,117300.0,17.7322,17.8124,17.4847,17.6594,117300.0
2008-10-02 10:30:00,24.24,24.26,23.7,23.76,68300.0,17.6521,17.6667,17.2589,17.3026,68300.0
2008-10-02 11:00:00,23.72,23.97,23.25,23.89,99900.0,17.2735,17.4555,16.9312,17.3973,99900.0
2008-10-02 11:30:00,23.91,24.15,23.76,24.08,36700.0,17.4118,17.5866,17.3026,17.5356,36700.0
2008-10-02 12:00:00,24.09,24.16,23.64,23.65,50500.0,17.5429,17.5939,17.2152,17.2225,50500.0
2008-10-02 12:30:00,23.7,24.02,23.68,23.8,92700.0,17.2589,17.4919,17.2443,17.3317,92700.0
2008-10-02 13:00:00,23.81,23.88,23.7,23.8,104100.0,17.339,17.39,17.2589,17.3317,104100.0
2008-10-02 13:30:00,23.81,24.02,23.69,23.84,138100.0,17.339,17.4919,17.2516,17.3609,138100.0
2008-10-02 14:00:00,23.85,23.88,23.66,23.72,176200.0,17.3681,17.39,17.2298,17.2735,176200.0
2008-10-02 14:30:00,23.71,23.76,23.42,23.61,141500.0,17.2662,17.3026,17.055,17.1934,141500.0
2008-10-02 15:00:00,23.61,23.75,23.41,23.46,184100.0,17.1934,17.2953,17.0477,17.0841,184100.0
2008-10-02 15:30:00,23.51,23.73,23.49,23.5,353400.0,17.1205,17.2807,17.106,17.1133,353400.0
2008-10-03 09:30:00,23.99,24.78,23.91,24.54,67000.0,17.4701,18.0454,17.4118,17.8706,67000.0
2008-10-03 10:00:00,24.55,25.09,24.54,25.06,148900.0,17.8779,18.2711,17.8706,18.2493,148900.0
2008-10-03 10:30:00,25.09,25.27,25.0,25.26,71600.0,18.2711,18.4022,18.2056,18.3949,71600.0
2008-10-03 11:00:00,25.25,25.44,25.19,25.19,93100.0,18.3876,18.526,18.344,18.344,93100.0
2008-10-03 11:30:00,25.15,25.51,24.99,25.11,102200.0,18.3148,18.577,18.1983,18.2857,102200.0
2008-10-03 12:00:00,25.11,25.35,24.87,25.2,79100.0,18.2857,18.4605,18.1109,18.3512,79100.0
2008-10-03 12:30:00,25.2,25.24,24.88,25.05,56600.0,18.3512,18.3804,18.1182,18.242,56600.0
2008-10-03 13:00:00,25.04,25.42,24.67,24.83,111400.0,18.2347,18.5114,17.9653,18.0818,111400.0
2008-10-03 13:30:00,24.85,25.29,24.61,25.15,175000.0,18.0964,18.4168,17.9216,18.3148,175000.0
2008-10-03 14:00:00,25.18,25.23,24.88,25.01,163700.0,18.3367,18.3731,18.1182,18.2129,163700.0
2008-10-03 14:30:00,25.0,25.07,24.43,25.0,183300.0,18.2056,18.2566,17.7905,18.2056,183300.0
2008-10-03 15:00:00,25.0,25.23,24.7,24.72,178700.0,18.2056,18.3731,17.9871,18.0017,178700.0
2008-10-03 15:30:00,24.75,24.9,24.33,24.38,253200.0,18.0235,18.1328,17.7177,17.7541,253200.0
2008-10-06 09:30:00,23.61,23.94,22.5,22.65,89100.0,17.1934,17.4337,16.385,16.4943,89100.0
2008-10-06 10:00:00,22.7,22.81,22.0,22.11,111900.0,16.5307,16.6108,16.0209,16.101,111900.0
2008-10-06 10:30:00,22.11,22.91,21.3,22.91,223500.0,16.101,16.6836,15.5112,16.6836,223500.0
2008-10-06 11:00:00,22.91,23.41,22.51,23.09,104800.0,16.6836,17.0477,16.3923,16.8147,104800.0
2008-10-06 11:30:00,23.09,23.15,22.29,22.68,99500.0,16.8147,16.8584,16.2321,16.5161,99500.0
2008-10-06 12:00:00,22.65,22.85,22.33,22.4,48700.0,16.4943,16.6399,16.2612,16.3122,48700.0
2008-10-06 12:30:00,22.41,22.46,22.0,22.01,114700.0,16.3195,16.3559,16.0209,16.0282,114700.0
2008-10-06 13:00:00,22.05,22.51,21.96,22.18,74200.0,16.0573,16.3923,15.9918,16.152,74200.0
2008-10-06 13:30:00,22.19,22.21,21.59,21.89,81900.0,16.1593,16.1738,15.7223,15.9408,81900.0
2008-10-06 14:00:00,21.86,21.95,21.1,21.31,103500.0,15.919,15.9845,15.3655,15.5184,103500.0
2008-10-06 14:30:00,21.33,21.76,21.01,21.62,126600.0,15.533,15.8461,15.3,15.7442,126600.0
2008-10-06 15:00:00,21.61,22.89,21.34,22.86,148400.0,15.7369,16.669,15.5403,16.6472,148400.0
2008-10-06 15:30:00,22.83,23.95,22.59,23.81,290900.0,16.6253,17.441,16.4506,17.339,290900.0
2008-10-07 09:30:00,24.46,24.92,22.53,23.26,82400.0,17.8124,18.1473,16.4069,16.9385,82400.0
2008-10-07 10:00:00,23.28,23.5,22.78,23.5,87000.0,16.953,17.1133,16.5889,17.1133,87000.0
2008-10-07 10:30:00,23.53,23.71,22.77,22.81,85800.0,17.1351,17.2662,16.5817,16.6108,85800.0
2008-10-07 11:00:00,22.81,23.03,22.31,22.54,69400.0,16.6108,16.771,16.2467,16.4142,69400.0
2008-10-07 11:30:00,22.54,23.06,22.49,22.77,53700.0,16.4142,16.7928,16.3778,16.5817,53700.0
2008-10-07 12:00:00,22.78,22.81,22.31,22.38,53300.0,16.5889,16.6108,16.2467,16.2976,53300.0
2008-10-07 12:30:00,22.38,22.49,22.03,22.3,81000.0,16.2976,16.3778,16.0428,16.2394,81000.0
2008-10-07 13:00:00,22.32,22.54,21.63,21.67,60900.0,16.254,16.4142,15.7515,15.7806,60900.0
2008-10-07 13:30:00,21.74,22.11,21.36,21.52,62000.0,15.8316,16.101,15.5549,15.6714,62000.0
2008-10-07 14:00:00,21.46,22.32,21.31,22.17,79900.0,15.6277,16.254,15.5184,16.1447,79900.0
2008-10-07 14:30:00,22.22,22.48,21.72,21.77,84700.0,16.1811,16.3705,15.817,15.8534,84700.0
2008-10-07 15:00:00,21.77,21.95,21.21,21.57,133900.0,15.8534,15.9845,15.4456,15.7078,133900.0
2008-10-07 15:30:00,21.61,21.78,21.0,21.05,203500.0,15.7369,15.8607,15.2927,15.3291,203500.0
2008-10-08 09:30:00,20.24,22.3,20.05,21.26,172200.0,14.7392,16.2394,14.6009,15.482,172200.0
2008-10-08 10:00:00,21.33,22.38,20.37,21.0,90300.0,15.533,16.2976,14.8339,15.2927,90300.0
2008-10-08 10:30:00,20.99,21.18,19.69,20.35,116100.0,15.2854,15.4238,14.3387,14.8194,116100.0
2008-10-08 11:00:00,20.29,20.8,19.97,20.29,59100.0,14.7757,15.1471,14.5426,14.7757,59100.0
2008-10-08 11:30:00,20.33,20.41,19.46,19.86,76300.0,14.8048,14.863,14.1712,14.4625,76300.0
2008-10-08 12:00:00,19.84,19.85,19.09,19.21,90800.0,14.448,14.4552,13.9018,13.9892,90800.0
2008-10-08 12:30:00,19.24,20.0,19.11,19.92,118900.0,14.011,14.5645,13.9164,14.5062,118900.0
2008-10-08 13:00:00,19.95,20.74,19.92,20.25,124500.0,14.5281,15.1034,14.5062,14.7465,124500.0
2008-10-08 13:30:00,20.25,21.35,20.21,21.3,82200.0,14.7465,15.5476,14.7174,15.5112,82200.0
2008-10-08 14:00:00,21.24,22.07,21.12,21.74,104000.0,15.4675,16.0719,15.3801,15.8316,104000.0
2008-10-08 14:30:00,21.69,21.94,21.34,21.67,112400.0,15.7952,15.9772,15.5403,15.7806,112400.0
2008-10-08 15:00:00,21.69,22.25,21.39,22.0,142200.0,15.7952,16.203,15.5767,16.0209,142200.0
2008-10-08 15:30:00,22.04,22.23,20.97,20.97,240700.0,16.0501,16.1884,15.2709,15.2709,240700.0
2008-10-09 09:30:00,21.66,22.47,21.52,21.94,39300.0,15.7733,16.3632,15.6714,15.9772,39300.0
2008-10-09 10:00:00,22.01,22.01,21.1,21.12,55500.0,16.0282,16.0282,15.3655,15.3801,55500.0
2008-10-09 10:30:00,21.1,21.34,20.66,20.75,61900.0,15.3655,15.5403,15.0451,15.1106,61900.0
2008-10-09 11:00:00,20.76,21.04,20.15,20.93,66300.0,15.1179,15.3218,14.6737,15.2417,66300.0
2008-10-09 11:30:00,20.94,21.54,20.78,21.1,40000.0,15.249,15.6859,15.1325,15.3655,40000.0
2008-10-09 12:00:00,21.13,21.4,20.94,21.3,48500.0,15.3874,15.584,15.249,15.5112,48500.0
2008-10-09 12:30:00,21.3,21.39,21.15,21.28,36200.0,15.5112,15.5767,15.4019,15.4966,36200.0
2008-10-09 13:00:00,21.33,21.67,21.13,21.52,57900.0,15.533,15.7806,15.3874,15.6714,57900.0
2008-10-09 13:30:00,21.54,21.57,21.03,21.15,52400.0,15.6859,15.7078,15.3145,15.4019,52400.0
2008-10-09 14:00:00,21.08,21.25,20.55,20.61,49500.0,15.351,15.4748,14.965,15.0087,49500.0
2008-10-09 14:30:00,20.6,20.73,20.27,20.31,58100.0,15.0014,15.0961,14.7611,14.7902,58100.0
2008-10-09 15:00:00,20.25,20.26,19.42,19.42,147000.0,14.7465,14.7538,14.1421,14.1421,147000.0
2008-10-09 15:30:00,19.44,19.64,18.62,19.09,200000.0,14.1567,14.3023,13.5595,13.9018,200000.0
2008-10-10 09:30:00,17.83,19.57,17.53,18.7,116000.0,12.9842,14.2513,12.7658,13.6178,116000.0
2008-10-10 10:00:00,18.74,19.85,18.69,18.88,127300.0,13.6469,14.4552,13.6105,13.7489,127300.0
2008-10-10 10:30:00,18.89,18.99,18.05,18.48,100500.0,13.7561,13.829,13.1444,13.4576,100500.0
2008-10-10 11:00:00,18.4,18.67,17.92,18.05,92100.0,13.3993,13.5959,13.0498,13.1444,92100.0
2008-10-10 11:30:00,17.98,18.26,17.6,17.74,76300.0,13.0935,13.2974,12.8167,12.9187,76300.0
2008-10-10 12:00:00,17.73,18.3,17.65,18.0,116000.0,12.9114,13.3265,12.8531,13.108,116000.0
2008-10-10 12:30:00,17.95,18.34,17.72,17.98,91600.0,13.0716,13.3556,12.9041,13.0935,91600.0
2008-10-10 13:00:00,17.95,17.96,17.54,17.69,52700.0,13.0716,13.0789,12.773,12.8823,52700.0
2008-10-10 13:30:00,17.74,17.74,17.03,17.43,64500.0,12.9187,12.9187,12.4016,12.6929,64500.0
2008-10-10 14:00:00,17.45,18.01,17.11,17.15,111300.0,12.7075,13.1153,12.4599,12.489,111300.0
2008-10-10 14:30:00,17.21,17.46,17.0,17.23,90400.0,12.5327,12.7148,12.3798,12.5473,90400.0
2008-10-10 15:00:00,17.23,18.8,17.15,18.62,225200.0,12.5473,13.6906,12.489,13.5595,225200.0
2008-10-10 15:30:00,18.61,19.24,18.32,18.83,265900.0,13.5522,14.011,13.3411,13.7125,265900.0
2008-10-13 09:30:00,19.94,20.25,18.95,19.15,126700.0,14.5208,14.7465,13.7998,13.9455,126700.0
2008-10-13 10:00:00,19.11,19.49,18.53,19.38,76700.0,13.9164,14.1931,13.494,14.113,76700.0
2008-10-13 10:30:00,19.43,19.66,19.26,19.6,40100.0,14.1494,14.3169,14.0256,14.2732,40100.0
2008-10-13 11:00:00,19.58,19.82,19.54,19.74,60900.0,14.2586,14.4334,14.2295,14.3751,60900.0
2008-10-13 11:30:00,19.76,20.16,19.68,20.02,36300.0,14.3897,14.681,14.3314,14.579,36300.0
2008-10-13 12:00:00,20.01,20.49,19.96,20.46,32200.0,14.5718,14.9213,14.5353,14.8995,32200.0
2008-10-13 12:30:00,20.47,20.57,20.35,20.46,33200.0,14.9067,14.9796,14.8194,14.8995,33200.0
2008-10-13 13:00:00,20.44,20.64,20.44,20.57,23200.0,14.8849,15.0305,14.8849,14.9796,23200.0
2008-10-13 13:30:00,20.59,20.76,20.21,20.26,28400.0,14.9941,15.1179,14.7174,14.7538,28400.0
2008-10-13 14:00:00,20.21,20.27,19.91,19.93,32600.0,14.7174,14.7611,14.4989,14.5135,32600.0
2008-10-13 14:30:00,19.93,20.73,19.85,20.71,54100.0,14.5135,15.0961,14.4552,15.0815,54100.0
2008-10-13 15:00:00,20.71,21.16,20.67,21.09,89700.0,15.0815,15.4092,15.0524,15.3582,89700.0
2008-10-13 15:30:00,21.07,21.98,21.02,21.92,143000.0,15.3437,16.0064,15.3073,15.9627,143000.0
2008-10-14 09:30:00,22.56,23.62,21.8,21.88,178300.0,16.4287,17.2006,15.8753,15.9335,178300.0
2008-10-14 10:00:00,21.81,22.39,21.5,21.72,128200.0,15.8826,16.3049,15.6568,15.817,128200.0
2008-10-14 10:30:00,21.74,21.84,20.7,21.18,73300.0,15.8316,15.9044,15.0742,15.4238,73300.0
2008-10-14 11:00:00,21.19,21.74,20.9,21.71,51600.0,15.4311,15.8316,15.2199,15.8097,51600.0
2008-10-14 11:30:00,21.69,21.93,21.48,21.63,81300.0,15.7952,15.9699,15.6422,15.7515,81300.0
2008-10-14 12:00:00,21.6,21.7,21.35,21.51,64800.0,15.7296,15.8025,15.5476,15.6641,64800.0
2008-10-14 12:30:00,21.52,21.81,21.34,21.34,26700.0,15.6714,15.8826,15.5403,15.5403,26700.0
2008-10-14 13:00:00,21.34,21.56,21.18,21.36,33500.0,15.5403,15.7005,15.4238,15.5549,33500.0
2008-10-14 13:30:00,21.34,21.5,21.03,21.18,69500.0,15.5403,15.6568,15.3145,15.4238,69500.0
2008-10-14 14:00:00,21.15,21.26,20.39,20.83,115400.0,15.4019,15.482,14.8485,15.1689,115400.0
2008-10-14 14:30:00,20.89,21.09,20.27,20.43,161700.0,15.2126,15.3582,14.7611,14.8776,161700.0
2008-10-14 15:00:00,20.45,21.2,20.3,21.01,138500.0,14.8922,15.4383,14.7829,15.3,138500.0
2008-10-14 15:30:00,21.04,21.46,20.67,20.78,154400.0,15.3218,15.6277,15.0524,15.1325,154400.0
2008-10-15 09:30:00,19.86,20.2,19.1,19.76,104800.0,14.4625,14.7101,13.9091,14.3897,104800.0
2008-10-15 10:00:00,19.77,19.77,19.02,19.25,43600.0,14.397,14.397,13.8508,14.0183,43600.0
2008-10-15 10:30:00,19.2,19.47,19.2,19.3,115200.0,13.9819,14.1785,13.9819,14.0547,115200.0
2008-10-15 11:00:00,19.3,19.47,19.24,19.4,56000.0,14.0547,14.1785,14.011,14.1275,56000.0
2008-10-15 11:30:00,19.39,19.48,19.28,19.33,64700.0,14.1203,14.1858,14.0402,14.0766,64700.0
2008-10-15 12:00:00,19.32,19.49,19.25,19.3,105400.0,14.0693,14.1931,14.0183,14.0547,105400.0
2008-10-15 12:30:00,19.34,19.6,19.28,19.35,56700.0,14.0838,14.2732,14.0402,14.0911,56700.0
2008-10-15 13:00:00,19.34,19.36,18.8,18.88,70700.0,14.0838,14.0984,13.6906,13.7489,70700.0
2008-10-15 13:30:00,18.87,18.9,18.44,18.5,38700.0,13.7416,13.7634,13.4284,13.4721,38700.0
2008-10-15 14:00:00,18.44,18.63,18.24,18.62,47500.0,13.4284,13.5668,13.2828,13.5595,47500.0
2008-10-15 14:30:00,18.62,18.96,18.33,18.54,42800.0,13.5595,13.8071,13.3483,13.5013,42800.0
2008-10-15 15:00:00,18.52,18.99,18.37,18.5,76100.0,13.4867,13.829,13.3775,13.4721,76100.0
2008-10-15 15:30:00,18.54,18.59,17.76,17.81,155400.0,13.5013,13.5377,12.9333,12.9697,155400.0
2008-10-16 09:30:00,18.06,19.88,17.7,19.19,133000.0,13.1517,14.4771,12.8896,13.9746,133000.0
2008-10-16 10:00:00,19.1,19.24,18.15,18.34,159900.0,13.9091,14.011,13.2173,13.3556,159900.0
2008-10-16 10:30:00,18.28,18.71,17.76,18.06,102700.0,13.3119,13.6251,12.9333,13.1517,102700.0
2008-10-16 11:00:00,18.03,18.41,17.6,18.03,95200.0,13.1299,13.4066,12.8167,13.1299,95200.0
2008-10-16 11:30:00,18.11,19.35,18.08,18.9,118600.0,13.1881,14.0911,13.1663,13.7634,118600.0
2008-10-16 12:00:00,18.83,19.75,18.5,19.25,71600.0,13.7125,14.3824,13.4721,14.0183,71600.0
2008-10-16 12:30:00,19.18,19.34,18.52,18.61,94100.0,13.9673,14.0838,13.4867,13.5522,94100.0
2008-10-16 13:00:00,18.55,18.97,18.5,18.71,149500.0,13.5085,13.8144,13.4721,13.6251,149500.0
2008-10-16 13:30:00,18.65,19.38,18.43,19.17,128600.0,13.5814,14.113,13.4212,13.96,128600.0
2008-10-16 14:00:00,19.16,19.24,18.35,18.48,63000.0,13.9528,14.011,13.3629,13.4576,63000.0
2008-10-16 14:30:00,18.5,19.52,18.37,19.29,90200.0,13.4721,14.2149,13.3775,14.0474,90200.0
2008-10-16 15:00:00,19.31,20.23,19.16,20.03,104000.0,14.062,14.732,13.9528,14.5863,104000.0
2008-10-16 15:30:00,20.04,20.41,19.52,20.29,130500.0,14.5936,14.863,14.2149,14.7757,130500.0
2008-10-17 09:30:00,19.46,20.39,19.22,20.39,70600.0,14.1712,14.8485,13.9965,14.8485,70600.0
2008-10-17 10:00:00,20.45,20.45,19.58,20.2,74300.0,14.8922,14.8922,14.2586,14.7101,74300.0
2008-10-17 10:30:00,20.16,20.75,19.78,20.46,54400.0,14.681,15.1106,14.4043,14.8995,54400.0
2008-10-17 11:00:00,20.56,20.99,20.14,20.33,42700.0,14.9723,15.2854,14.6664,14.8048,42700.0
2008-10-17 11:30:00,20.36,20.59,20.03,20.57,31900.0,14.8266,14.9941,14.5863,14.9796,31900.0
2008-10-17 12:00:00,20.52,20.83,20.49,20.57,25000.0,14.9432,15.1689,14.9213,14.9796,25000.0
2008-10-17 12:30:00,20.65,21.31,20.35,21.21,49900.0,15.0378,15.5184,14.8194,15.4456,49900.0
2008-10-17 13:00:00,21.24,21.49,21.06,21.43,40600.0,15.4675,15.6495,15.3364,15.6058,40600.0
2008-10-17 13:30:00,21.48,21.88,21.13,21.3,57700.0,15.6422,15.9335,15.3874,15.5112,57700.0
2008-10-17 14:00:00,21.35,21.51,20.68,20.91,73200.0,15.5476,15.6641,15.0597,15.2272,73200.0
2008-10-17 14:30:00,20.93,21.21,20.38,20.97,74500.0,15.2417,15.4456,14.8412,15.2709,74500.0
2008-10-17 15:00:00,21.0,21.26,20.06,20.46,140300.0,15.2927,15.482,14.6082,14.8995,140300.0
2008-10-17 15:30:00,20.49,20.7,20.06,20.12,166800.0,14.9213,15.0742,14.6082,14.6519,166800.0
2008-10-20 09:30:00,20.99,21.57,20.9,21.43,54500.0,15.2854,15.7078,15.2199,15.6058,54500.0
2008-10-20 10:00:00,21.47,21.87,21.35,21.35,41000.0,15.635,15.9263,15.5476,15.5476,41000.0
2008-10-20 10:30:00,21.35,21.55,21.02,21.15,52400.0,15.5476,15.6932,15.3073,15.4019,52400.0
2008-10-20 11:00:00,21.11,21.11,20.5,20.81,39800.0,15.3728,15.3728,14.9286,15.1543,39800.0
2008-10-20 11:30:00,20.83,21.33,20.65,21.1,36000.0,15.1689,15.533,15.0378,15.3655,36000.0
2008-10-20 12:00:00,21.08,21.33,21.0,21.16,24600.0,15.351,15.533,15.2927,15.4092,24600.0
2008-10-20 12:30:00,21.14,21.29,21.0,21.04,19800.0,15.3946,15.5039,15.2927,15.3218,19800.0
2008-10-20 13:00:00,21.03,21.44,20.93,21.38,30900.0,15.3145,15.6131,15.2417,15.5694,30900.0
2008-10-20 13:30:00,21.39,21.5,21.21,21.27,42100.0,15.5767,15.6568,15.4456,15.4893,42100.0
2008-10-20 14:00:00,21.22,21.56,21.11,21.14,39600.0,15.4529,15.7005,15.3728,15.3946,39600.0
2008-10-20 14:30:00,21.16,21.4,20.97,21.2,31700.0,15.4092,15.584,15.2709,15.4383,31700.0
2008-10-20 15:00:00,21.31,21.54,21.15,21.33,63300.0,15.5184,15.6859,15.4019,15.533,63300.0
2008-10-20 15:30:00,21.33,22.02,21.24,21.95,139600.0,15.533,16.0355,15.4675,15.9845,139600.0
2008-10-21 09:30:00,21.54,21.69,21.08,21.42,69300.0,15.6859,15.7952,15.351,15.5986,69300.0
2008-10-21 10:00:00,21.41,22.36,21.27,22.25,64400.0,15.5913,16.2831,15.4893,16.203,64400.0
2008-10-21 10:30:00,22.17,22.26,21.52,21.73,43700.0,16.1447,16.2103,15.6714,15.8243,43700.0
2008-10-21 11:00:00,21.73,21.9,21.56,21.56,32200.0,15.8243,15.9481,15.7005,15.7005,32200.0
2008-10-21 11:30:00,21.55,21.55,20.84,20.89,32200.0,15.6932,15.6932,15.1762,15.2126,32200.0
2008-10-21 12:00:00,20.86,21.66,20.83,21.5,39700.0,15.1907,15.7733,15.1689,15.6568,39700.0
2008-10-21 12:30:00,21.47,21.79,21.38,21.44,24600.0,15.635,15.868,15.5694,15.6131,24600.0
2008-10-21 13:00:00,21.36,21.92,21.34,21.86,22800.0,15.5549,15.9627,15.5403,15.919,22800.0
2008-10-21 13:30:00,21.89,22.13,21.78,21.84,34700.0,15.9408,16.1156,15.8607,15.9044,34700.0
2008-10-21 14:00:00,21.88,22.54,21.88,22.54,36100.0,15.9335,16.4142,15.9335,16.4142,36100.0
2008-10-21 14:30:00,22.57,22.8,22.4,22.5,38700.0,16.436,16.6035,16.3122,16.385,38700.0
2008-10-21 15:00:00,22.5,22.71,21.9,22.11,56600.0,16.385,16.538,15.9481,16.101,56600.0
2008-10-21 15:30:00,22.06,22.14,21.7,21.87,106200.0,16.0646,16.1229,15.8025,15.9263,106200.0
2008-10-22 09:30:00,21.06,21.6,20.22,20.42,78300.0,15.3364,15.7296,14.7247,14.8703,78300.0
2008-10-22 10:00:00,20.45,20.96,20.23,20.63,65800.0,14.8922,15.2636,14.732,15.0233,65800.0
2008-10-22 10:30:00,20.67,21.21,20.48,20.98,70000.0,15.0524,15.4456,14.914,15.2781,70000.0
2008-10-22 11:00:00,20.98,20.98,20.53,20.55,41700.0,15.2781,15.2781,14.9504,14.965,41700.0
2008-10-22 11:30:00,20.53,20.63,20.43,20.55,33300.0,14.9504,15.0233,14.8776,14.965,33300.0
2008-10-22 12:00:00,20.55,20.78,20.41,20.71,46300.0,14.965,15.1325,14.863,15.0815,46300.0
2008-10-22 12:30:00,20.71,20.73,20.38,20.38,25100.0,15.0815,15.0961,14.8412,14.8412,25100.0
2008-10-22 13:00:00,20.38,20.43,20.18,20.25,73200.0,14.8412,14.8776,14.6956,14.7465,73200.0
2008-10-22 13:30:00,20.25,20.43,20.0,20.26,65200.0,14.7465,14.8776,14.5645,14.7538,65200.0
2008-10-22 14:00:00,20.2,20.2,19.87,20.15,30100.0,14.7101,14.7101,14.4698,14.6737,30100.0
2008-10-22 14:30:00,20.12,20.24,19.95,20.1,58300.0,14.6519,14.7392,14.5281,14.6373,58300.0
2008-10-22 15:00:00,20.14,20.28,19.7,19.71,59100.0,14.6664,14.7684,14.346,14.3533,59100.0
2008-10-22 15:30:00,19.69,20.39,19.34,20.16,152700.0,14.3387,14.8485,14.0838,14.681,152700.0
2008-10-23 09:30:00,20.06,20.75,19.41,19.97,79600.0,14.6082,15.1106,14.1348,14.5426,79600.0
2008-10-23 10:00:00,20.03,20.67,19.91,20.21,86800.0,14.5863,15.0524,14.4989,14.7174,86800.0
2008-10-23 10:30:00,20.15,21.34,20.15,21.05,89000.0,14.6737,15.5403,14.6737,15.3291,89000.0
2008-10-23 11:00:00,21.12,21.13,20.39,20.46,24700.0,15.3801,15.3874,14.8485,14.8995,24700.0
2008-10-23 11:30:00,20.53,20.84,20.4,20.66,45300.0,14.9504,15.1762,14.8558,15.0451,45300.0
2008-10-23 12:00:00,20.63,20.63,19.65,19.69,40700.0,15.0233,15.0233,14.3096,14.3387,40700.0
2008-10-23 12:30:00,19.69,19.85,19.36,19.37,48900.0,14.3387,14.4552,14.0984,14.1057,48900.0
2008-10-23 13:00:00,19.42,19.51,19.12,19.12,69300.0,14.1421,14.2076,13.9236,13.9236,69300.0
2008-10-23 13:30:00,19.08,19.32,19.01,19.12,43200.0,13.8945,14.0693,13.8435,13.9236,43200.0
2008-10-23 14:00:00,19.1,19.11,18.49,18.96,59700.0,13.9091,13.9164,13.4649,13.8071,59700.0
2008-10-23 14:30:00,18.91,19.38,18.74,19.0,106300.0,13.7707,14.113,13.6469,13.8363,106300.0
2008-10-23 15:00:00,18.97,19.6,18.74,19.36,112200.0,13.8144,14.2732,13.6469,14.0984,112200.0
2008-10-23 15:30:00,19.44,19.99,19.03,19.99,131800.0,14.1567,14.5572,13.8581,14.5572,131800.0
2008-10-24 09:30:00,18.27,19.11,17.82,18.89,61100.0,13.4293,14.0468,13.0985,13.885,61100.0
2008-10-24 10:00:00,18.96,19.16,18.1,18.28,72000.0,13.9365,14.0835,13.3044,13.4367,72000.0
2008-10-24 10:30:00,18.24,19.09,18.11,18.96,52000.0,13.4073,14.0321,13.3117,13.9365,52000.0
2008-10-24 11:00:00,19.0,19.39,18.84,19.34,40700.0,13.9659,14.2526,13.8483,14.2158,40700.0
2008-10-24 11:30:00,19.37,19.81,19.21,19.44,51700.0,14.2379,14.5613,14.1203,14.2893,51700.0
2008-10-24 12:00:00,19.4,19.4,19.02,19.09,35700.0,14.2599,14.2599,13.9806,14.0321,35700.0
2008-10-24 12:30:00,19.02,19.14,18.73,18.88,31800.0,13.9806,14.0688,13.7674,13.8777,31800.0
2008-10-24 13:00:00,18.88,19.39,18.88,19.14,34300.0,13.8777,14.2526,13.8777,14.0688,34300.0
2008-10-24 13:30:00,19.14,19.14,18.61,18.63,35000.0,14.0688,14.0688,13.6792,13.6939,35000.0
2008-10-24 14:00:00,18.63,18.9,18.51,18.77,58300.0,13.6939,13.8924,13.6057,13.7968,58300.0
2008-10-24 14:30:00,18.82,19.54,18.82,19.54,72600.0,13.8336,14.3628,13.8336,14.3628,72600.0
2008-10-24 15:00:00,19.54,19.8,19.05,19.46,98400.0,14.3628,14.5539,14.0026,14.304,98400.0
2008-10-24 15:30:00,19.44,19.49,19.02,19.27,88100.0,14.2893,14.3261,13.9806,14.1644,88100.0
2008-10-27 09:30:00,19.34,19.69,18.79,19.34,45400.0,14.2158,14.4731,13.8115,14.2158,45400.0
2008-10-27 10:00:00,19.32,19.69,19.09,19.18,36700.0,14.2011,14.4731,14.0321,14.0982,36700.0
2008-10-27 10:30:00,19.12,19.16,18.65,18.97,25400.0,14.0541,14.0835,13.7086,13.9438,25400.0
2008-10-27 11:00:00,18.95,19.14,18.68,18.71,20900.0,13.9291,14.0688,13.7307,13.7527,20900.0
2008-10-27 11:30:00,18.75,19.06,18.64,18.95,17900.0,13.7821,14.01,13.7013,13.9291,17900.0
2008-10-27 12:00:00,18.91,19.27,18.91,19.02,21700.0,13.8997,14.1644,13.8997,13.9806,21700.0
2008-10-27 12:30:00,18.99,19.36,18.95,19.31,15700.0,13.9585,14.2305,13.9291,14.1938,15700.0
2008-10-27 13:00:00,19.3,19.49,19.16,19.45,25000.0,14.1864,14.3261,14.0835,14.2967,25000.0
2008-10-27 13:30:00,19.48,19.62,19.26,19.34,23500.0,14.3187,14.4216,14.157,14.2158,23500.0
2008-10-27 14:00:00,19.37,19.51,18.96,18.96,39800.0,14.2379,14.3408,13.9365,13.9365,39800.0
2008-10-27 14:30:00,18.95,19.08,18.58,18.58,54700.0,13.9291,14.0247,13.6572,13.6572,54700.0
2008-10-27 15:00:00,18.59,18.99,18.58,18.7,51400.0,13.6645,13.9585,13.6572,13.7454,51400.0
2008-10-27 15:30:00,18.72,18.85,18.06,18.07,110900.0,13.7601,13.8556,13.275,13.2823,110900.0
2008-10-28 09:30:00,17.32,19.77,17.32,18.79,170400.0,12.731,14.5319,12.731,13.8115,170400.0
2008-10-28 10:00:00,18.77,18.85,17.66,17.69,179300.0,13.7968,13.8556,12.9809,13.003,179300.0
2008-10-28 10:30:00,17.69,17.7,16.34,16.39,113500.0,13.003,13.0103,12.0107,12.0474,113500.0
2008-10-28 11:00:00,16.4,17.19,16.39,16.82,81900.0,12.0548,12.6355,12.0474,12.3635,81900.0
2008-10-28 11:30:00,16.79,17.23,16.77,16.94,62000.0,12.3414,12.6649,12.3267,12.4517,62000.0
2008-10-28 12:00:00,16.95,17.11,16.85,16.92,68300.0,12.4591,12.5767,12.3855,12.437,68300.0
2008-10-28 12:30:00,16.94,17.32,16.92,17.28,70400.0,12.4517,12.731,12.437,12.7016,70400.0
2008-10-28 13:00:00,17.26,17.5,17.11,17.17,37600.0,12.6869,12.8633,12.5767,12.6208,37600.0
2008-10-28 13:30:00,17.17,17.25,16.68,16.75,47300.0,12.6208,12.6796,12.2606,12.312,47300.0
2008-10-28 14:00:00,16.72,16.98,16.69,16.9,62200.0,12.29,12.4811,12.2679,12.4223,62200.0
2008-10-28 14:30:00,16.9,17.34,16.75,17.2,120900.0,12.4223,12.7457,12.312,12.6428,120900.0
2008-10-28 15:00:00,17.21,17.8,16.99,17.79,169000.0,12.6502,13.0838,12.4885,13.0765,169000.0
2008-10-28 15:30:00,17.8,19.3,17.39,19.25,273200.0,13.0838,14.1864,12.7825,14.1497,273200.0
2008-10-29 09:30:00,18.6,19.66,17.69,18.35,64700.0,13.6719,14.451,13.003,13.4881,64700.0
2008-10-29 10:00:00,18.32,18.82,18.05,18.35,71400.0,13.4661,13.8336,13.2676,13.4881,71400.0
2008-10-29 10:30:00,18.36,18.41,17.71,17.84,50100.0,13.4955,13.5322,13.0177,13.1132,50100.0
2008-10-29 11:00:00,17.82,18.21,17.82,18.2,50500.0,13.0985,13.3852,13.0985,13.3779,50500.0
2008-10-29 11:30:00,18.19,18.52,18.19,18.39,42300.0,13.3705,13.6131,13.3705,13.5175,42300.0
2008-10-29 12:00:00,18.39,18.43,18.09,18.2,61200.0,13.5175,13.5469,13.297,13.3779,61200.0
2008-10-29 12:30:00,18.21,18.23,17.92,17.93,112300.0,13.3852,13.3999,13.172,13.1794,112300.0
2008-10-29 13:00:00,17.9,18.16,17.87,18.1,41000.0,13.1573,13.3485,13.1353,13.3044,41000.0
2008-10-29 13:30:00,18.14,18.23,17.93,17.97,66700.0,13.3338,13.3999,13.1794,13.2088,66700.0
2008-10-29 14:00:00,17.99,18.24,17.57,17.81,78800.0,13.2235,13.4073,12.9148,13.0912,78800.0
2008-10-29 14:30:00,17.79,18.3,17.5,18.29,113000.0,13.0765,13.4514,12.8633,13.444,113000.0
2008-10-29 15:00:00,18.3,18.63,18.04,18.35,227000.0,13.4514,13.6939,13.2603,13.4881,227000.0
2008-10-29 15:30:00,18.35,18.49,17.83,17.89,243500.0,13.4881,13.591,13.1059,13.15,243500.0
2008-10-30 09:30:00,18.58,18.87,18.29,18.54,83900.0,13.6572,13.8703,13.444,13.6278,83900.0
2008-10-30 10:00:00,18.57,18.59,18.02,18.03,65100.0,13.6498,13.6645,13.2456,13.2529,65100.0
2008-10-30 10:30:00,18.01,18.19,17.79,17.97,54500.0,13.2382,13.3705,13.0765,13.2088,54500.0
2008-10-30 11:00:00,17.98,18.11,17.76,17.8,69900.0,13.2161,13.3117,13.0544,13.0838,69900.0
2008-10-30 11:30:00,17.82,17.89,17.37,17.6,51100.0,13.0985,13.15,12.7678,12.9368,51100.0
2008-10-30 12:00:00,17.63,17.72,17.41,17.51,40300.0,12.9589,13.025,12.7972,12.8707,40300.0
2008-10-30 12:30:00,17.54,17.81,17.54,17.66,23900.0,12.8927,13.0912,12.8927,12.9809,23900.0
2008-10-30 13:00:00,17.63,17.93,17.59,17.6,39700.0,12.9589,13.1794,12.9295,12.9368,39700.0
2008-10-30 13:30:00,17.62,17.94,17.62,17.88,57400.0,12.9515,13.1867,12.9515,13.1426,57400.0
2008-10-30 14:00:00,17.87,18.08,17.72,17.86,161900.0,13.1353,13.2897,13.025,13.1279,161900.0
2008-10-30 14:30:00,17.88,18.12,17.78,18.09,129500.0,13.1426,13.3191,13.0691,13.297,129500.0
2008-10-30 15:00:00,18.12,18.23,17.73,17.94,155000.0,13.3191,13.3999,13.0324,13.1867,155000.0
2008-10-30 15:30:00,17.94,18.02,17.69,17.96,347800.0,13.1867,13.2456,13.003,13.2014,347800.0
2008-10-31 09:30:00,17.67,17.94,17.59,17.92,115600.0,12.9883,13.1867,12.9295,13.172,115600.0
2008-10-31 10:00:00,17.89,18.23,17.8,18.09,103700.0,13.15,13.3999,13.0838,13.297,103700.0
2008-10-31 10:30:00,18.08,18.15,17.8,17.9,69400.0,13.2897,13.3411,13.0838,13.1573,69400.0
2008-10-31 11:00:00,17.92,18.13,17.79,17.86,75500.0,13.172,13.3264,13.0765,13.1279,75500.0
2008-10-31 11:30:00,17.88,17.91,17.64,17.75,55500.0,13.1426,13.1647,12.9662,13.0471,55500.0
2008-10-31 12:00:00,17.75,17.76,17.48,17.65,21300.0,13.0471,13.0544,12.8486,12.9736,21300.0
2008-10-31 12:30:00,17.67,17.67,17.3,17.53,39800.0,12.9883,12.9883,12.7163,12.8854,39800.0
2008-10-31 13:00:00,17.53,18.02,17.5,17.94,34800.0,12.8854,13.2456,12.8633,13.1867,34800.0
2008-10-31 13:30:00,17.96,18.12,17.77,17.91,57900.0,13.2014,13.3191,13.0618,13.1647,57900.0
2008-10-31 14:00:00,17.87,18.0,17.76,17.89,69800.0,13.1353,13.2309,13.0544,13.15,69800.0
2008-10-31 14:30:00,17.91,18.43,17.74,18.36,83900.0,13.1647,13.5469,13.0397,13.4955,83900.0
2008-10-31 15:00:00,18.39,18.57,18.07,18.18,94100.0,13.5175,13.6498,13.2823,13.3632,94100.0
2008-10-31 15:30:00,18.14,18.64,17.94,18.16,199000.0,13.3338,13.7013,13.1867,13.3485,199000.0
2008-11-03 09:30:00,18.09,19.0,18.05,18.73,68700.0,13.297,13.9659,13.2676,13.7674,68700.0
2008-11-03 10:00:00,18.71,19.22,18.55,18.94,83100.0,13.7527,14.1276,13.6351,13.9218,83100.0
2008-11-03 10:30:00,18.91,19.34,18.89,19.12,73100.0,13.8997,14.2158,13.885,14.0541,73100.0
2008-11-03 11:00:00,19.13,19.42,19.08,19.33,49900.0,14.0615,14.2746,14.0247,14.2085,49900.0
2008-11-03 11:30:00,19.33,19.75,19.27,19.7,60700.0,14.2085,14.5172,14.1644,14.4804,60700.0
2008-11-03 12:00:00,19.7,19.71,19.4,19.46,46400.0,14.4804,14.4878,14.2599,14.304,46400.0
2008-11-03 12:30:00,19.5,19.5,19.12,19.22,65000.0,14.3334,14.3334,14.0541,14.1276,65000.0
2008-11-03 13:00:00,19.21,19.43,19.19,19.19,31000.0,14.1203,14.282,14.1056,14.1056,31000.0
2008-11-03 13:30:00,19.18,19.22,19.01,19.05,39900.0,14.0982,14.1276,13.9732,14.0026,39900.0
2008-11-03 14:00:00,19.06,19.06,18.86,19.06,45800.0,14.01,14.01,13.863,14.01,45800.0
2008-11-03 14:30:00,19.07,19.25,18.99,19.18,83600.0,14.0174,14.1497,13.9585,14.0982,83600.0
2008-11-03 15:00:00,19.17,19.17,18.96,19.11,100400.0,14.0909,14.0909,13.9365,14.0468,100400.0
2008-11-03 15:30:00,19.09,19.43,19.01,19.24,221400.0,14.0321,14.282,13.9732,14.1423,221400.0
2008-11-04 09:30:00,19.93,19.96,19.57,19.7,45600.0,14.6495,14.6715,14.3849,14.4804,45600.0
2008-11-04 10:00:00,19.67,20.2,19.55,20.2,60300.0,14.4584,14.848,14.3702,14.848,60300.0
2008-11-04 10:30:00,20.17,20.3,19.95,20.12,87600.0,14.8259,14.9215,14.6642,14.7892,87600.0
2008-11-04 11:00:00,20.11,20.29,19.9,20.0,63600.0,14.7818,14.9141,14.6274,14.7009,63600.0
2008-11-04 11:30:00,20.0,20.2,19.86,20.11,48500.0,14.7009,14.848,14.598,14.7818,48500.0
2008-11-04 12:00:00,20.1,20.15,19.95,19.98,44900.0,14.7744,14.8112,14.6642,14.6862,44900.0
2008-11-04 12:30:00,19.97,20.01,19.85,19.9,27500.0,14.6789,14.7083,14.5907,14.6274,27500.0
2008-11-04 13:00:00,19.9,20.08,19.73,19.9,42600.0,14.6274,14.7597,14.5025,14.6274,42600.0
2008-11-04 13:30:00,19.87,19.95,19.75,19.87,37100.0,14.6054,14.6642,14.5172,14.6054,37100.0
2008-11-04 14:00:00,19.87,19.87,19.61,19.8,51000.0,14.6054,14.6054,14.4143,14.5539,51000.0
2008-11-04 14:30:00,19.83,19.87,19.52,19.73,53500.0,14.576,14.6054,14.3481,14.5025,53500.0
2008-11-04 15:00:00,19.69,19.85,19.61,19.75,85100.0,14.4731,14.5907,14.4143,14.5172,85100.0
2008-11-04 15:30:00,19.75,19.95,19.75,19.88,148400.0,14.5172,14.6642,14.5172,14.6127,148400.0
2008-11-05 09:30:00,19.64,19.64,18.5,18.81,67600.0,14.4363,14.4363,13.5984,13.8262,67600.0
2008-11-05 10:00:00,18.81,19.7,18.76,19.63,109900.0,13.8262,14.4804,13.7895,14.429,109900.0
2008-11-05 10:30:00,19.63,19.92,19.39,19.4,109000.0,14.429,14.6421,14.2526,14.2599,109000.0
2008-11-05 11:00:00,19.38,19.44,19.03,19.1,44200.0,14.2452,14.2893,13.9879,14.0394,44200.0
2008-11-05 11:30:00,19.07,19.22,18.82,18.87,51800.0,14.0174,14.1276,13.8336,13.8703,51800.0
2008-11-05 12:00:00,18.89,18.98,18.67,18.7,23900.0,13.885,13.9512,13.7233,13.7454,23900.0
2008-11-05 12:30:00,18.72,18.89,18.68,18.75,24700.0,13.7601,13.885,13.7307,13.7821,24700.0
2008-11-05 13:00:00,18.74,18.87,18.64,18.74,54300.0,13.7748,13.8703,13.7013,13.7748,54300.0
2008-11-05 13:30:00,18.73,18.75,18.58,18.6,41200.0,13.7674,13.7821,13.6572,13.6719,41200.0
2008-11-05 14:00:00,18.56,18.66,18.2,18.29,25700.0,13.6425,13.716,13.3779,13.444,25700.0
2008-11-05 14:30:00,18.24,18.44,18.19,18.21,36200.0,13.4073,13.5543,13.3705,13.3852,36200.0
2008-11-05 15:00:00,18.24,18.39,18.0,18.06,65000.0,13.4073,13.5175,13.2309,13.275,65000.0
2008-11-05 15:30:00,18.06,18.13,17.85,18.0,161700.0,13.275,13.3264,13.1206,13.2309,161700.0
2008-11-06 09:30:00,17.86,18.38,17.8,18.01,109400.0,13.1279,13.5102,13.0838,13.2382,109400.0
2008-11-06 10:00:00,18.0,18.27,18.0,18.0,59900.0,13.2309,13.4293,13.2309,13.2309,59900.0
2008-11-06 10:30:00,18.01,18.02,17.56,17.84,56500.0,13.2382,13.2456,12.9074,13.1132,56500.0
2008-11-06 11:00:00,17.85,17.97,17.42,17.45,38100.0,13.1206,13.2088,12.8045,12.8266,38100.0
2008-11-06 11:30:00,17.44,17.66,17.36,17.57,60000.0,12.8192,12.9809,12.7604,12.9148,60000.0
2008-11-06 12:00:00,17.58,17.62,17.24,17.24,19200.0,12.9221,12.9515,12.6722,12.6722,19200.0
2008-11-06 12:30:00,17.22,17.38,17.11,17.36,22000.0,12.6575,12.7751,12.5767,12.7604,22000.0
2008-11-06 13:00:00,17.38,17.44,17.17,17.24,18600.0,12.7751,12.8192,12.6208,12.6722,18600.0
2008-11-06 13:30:00,17.27,17.27,17.02,17.12,61400.0,12.6943,12.6943,12.5105,12.584,61400.0
2008-11-06 14:00:00,17.17,17.47,17.11,17.19,63900.0,12.6208,12.8413,12.5767,12.6355,63900.0
2008-11-06 14:30:00,17.19,17.73,17.17,17.43,60700.0,12.6355,13.0324,12.6208,12.8119,60700.0
2008-11-06 15:00:00,17.44,17.55,17.09,17.2,64100.0,12.8192,12.9001,12.562,12.6428,64100.0
2008-11-06 15:30:00,17.21,17.26,16.95,17.0,142000.0,12.6502,12.6869,12.4591,12.4958,142000.0
2008-11-07 09:30:00,17.08,17.74,17.08,17.66,58000.0,12.5546,13.0397,12.5546,12.9809,58000.0
2008-11-07 10:00:00,17.69,18.24,17.69,18.01,40500.0,13.003,13.4073,13.003,13.2382,40500.0
2008-11-07 10:30:00,17.99,18.11,17.55,17.56,40300.0,13.2235,13.3117,12.9001,12.9074,40300.0
2008-11-07 11:00:00,17.59,17.62,17.32,17.33,29000.0,12.9295,12.9515,12.731,12.7384,29000.0
2008-11-07 11:30:00,17.33,17.75,17.26,17.74,17500.0,12.7384,13.0471,12.6869,13.0397,17500.0
2008-11-07 12:00:00,17.73,17.83,17.46,17.59,8600.0,13.0324,13.1059,12.8339,12.9295,8600.0
2008-11-07 12:30:00,17.59,17.66,17.44,17.57,7600.0,12.9295,12.9809,12.8192,12.9148,7600.0
2008-11-07 13:00:00,17.59,17.63,17.4,17.53,33600.0,12.9295,12.9589,12.7898,12.8854,33600.0
2008-11-07 13:30:00,17.58,17.58,17.38,17.55,12000.0,12.9221,12.9221,12.7751,12.9001,12000.0
2008-11-07 14:00:00,17.54,17.58,17.39,17.46,15600.0,12.8927,12.9221,12.7825,12.8339,15600.0
2008-11-07 14:30:00,17.48,17.71,17.25,17.25,28400.0,12.8486,13.0177,12.6796,12.6796,28400.0
2008-11-07 15:00:00,17.25,17.43,17.09,17.21,31500.0,12.6796,12.8119,12.562,12.6502,31500.0
2008-11-07 15:30:00,17.2,17.8,17.12,17.73,64200.0,12.6428,13.0838,12.584,13.0324,64200.0
2008-11-10 09:30:00,18.3,18.62,18.24,18.31,24100.0,13.4514,13.6866,13.4073,13.4587,24100.0
2008-11-10 10:00:00,18.25,18.62,18.15,18.54,30800.0,13.4146,13.6866,13.3411,13.6278,30800.0
2008-11-10 10:30:00,18.56,18.56,17.89,17.92,20100.0,13.6425,13.6425,13.15,13.172,20100.0
2008-11-10 11:00:00,17.9,17.9,17.68,17.88,14400.0,13.1573,13.1573,12.9956,13.1426,14400.0
2008-11-10 11:30:00,17.9,17.96,17.45,17.55,8800.0,13.1573,13.2014,12.8266,12.9001,8800.0
2008-11-10 12:00:00,17.6,17.77,17.51,17.51,11400.0,12.9368,13.0618,12.8707,12.8707,11400.0
2008-11-10 12:30:00,17.51,17.51,17.2,17.21,6400.0,12.8707,12.8707,12.6428,12.6502,6400.0
2008-11-10 13:00:00,17.22,17.52,17.2,17.52,11000.0,12.6575,12.878,12.6428,12.878,11000.0
2008-11-10 13:30:00,17.53,17.65,17.46,17.64,5900.0,12.8854,12.9736,12.8339,12.9662,5900.0
2008-11-10 14:00:00,17.64,17.75,17.46,17.46,9300.0,12.9662,13.0471,12.8339,12.8339,9300.0
2008-11-10 14:30:00,17.47,17.56,17.27,17.3,10200.0,12.8413,12.9074,12.6943,12.7163,10200.0
2008-11-10 15:00:00,17.29,17.52,17.17,17.31,29700.0,12.709,12.878,12.6208,12.7237,29700.0
2008-11-10 15:30:00,17.32,17.62,17.25,17.6,66900.0,12.731,12.9515,12.6796,12.9368,66900.0
2008-11-11 09:30:00,17.34,17.64,16.76,16.78,33600.0,12.7457,12.9662,12.3194,12.3341,33600.0
2008-11-11 10:00:00,16.75,17.09,16.71,17.02,28500.0,12.312,12.562,12.2826,12.5105,28500.0
2008-11-11 10:30:00,17.01,17.02,16.64,16.65,31500.0,12.5032,12.5105,12.2312,12.2385,31500.0
2008-11-11 11:00:00,16.62,17.11,16.52,17.03,33900.0,12.2165,12.5767,12.143,12.5179,33900.0
2008-11-11 11:30:00,17.05,17.28,16.93,16.96,26500.0,12.5326,12.7016,12.4443,12.4664,26500.0
2008-11-11 12:00:00,16.97,16.97,16.7,16.74,21500.0,12.4738,12.4738,12.2753,12.3047,21500.0
2008-11-11 12:30:00,16.72,16.91,16.72,16.9,21700.0,12.29,12.4296,12.29,12.4223,21700.0
2008-11-11 13:00:00,16.88,17.07,16.88,16.96,23200.0,12.4076,12.5473,12.4076,12.4664,23200.0
2008-11-11 13:30:00,16.95,17.4,16.87,17.4,32000.0,12.4591,12.7898,12.4002,12.7898,32000.0
2008-11-11 14:00:00,17.38,17.87,17.29,17.87,56800.0,12.7751,13.1353,12.709,13.1353,56800.0
2008-11-11 14:30:00,17.94,17.99,17.45,17.45,58600.0,13.1867,13.2235,12.8266,12.8266,58600.0
2008-11-11 15:00:00,17.44,17.67,17.41,17.47,39300.0,12.8192,12.9883,12.7972,12.8413,39300.0
2008-11-11 15:30:00,17.48,17.48,17.07,17.22,74000.0,12.8486,12.8486,12.5473,12.6575,74000.0
2008-11-12 09:30:00,16.9,17.35,16.9,17.21,54400.0,12.4223,12.7531,12.4223,12.6502,54400.0
2008-11-12 10:00:00,17.22,17.26,16.6,16.6,24000.0,12.6575,12.6869,12.2018,12.2018,24000.0
2008-11-12 10:30:00,16.58,16.62,16.51,16.54,40800.0,12.1871,12.2165,12.1356,12.1577,40800.0
2008-11-12 11:00:00,16.54,16.54,16.28,16.53,41500.0,12.1577,12.1577,11.9666,12.1503,41500.0
2008-11-12 11:30:00,16.52,16.64,16.31,16.33,31400.0,12.143,12.2312,11.9886,12.0033,31400.0
2008-11-12 12:00:00,16.31,16.34,16.0,16.21,31600.0,11.9886,12.0107,11.7608,11.9151,31600.0
2008-11-12 12:30:00,16.27,16.27,16.02,16.08,12500.0,11.9592,11.9592,11.7755,11.8196,12500.0
2008-11-12 13:00:00,16.1,16.12,15.96,16.03,17000.0,11.8343,11.849,11.7314,11.7828,17000.0
2008-11-12 13:30:00,16.01,16.12,15.84,15.85,28800.0,11.7681,11.849,11.6431,11.6505,28800.0
2008-11-12 14:00:00,15.86,15.87,15.57,15.64,30200.0,11.6578,11.6652,11.4447,11.4961,30200.0
2008-11-12 14:30:00,15.63,15.77,15.56,15.68,33000.0,11.4888,11.5917,11.4373,11.5255,33000.0
2008-11-12 15:00:00,15.7,15.75,15.6,15.69,59100.0,11.5402,11.577,11.4667,11.5329,59100.0
2008-11-12 15:30:00,15.65,15.83,15.56,15.65,83600.0,11.5035,11.6358,11.4373,11.5035,83600.0
2008-11-13 09:30:00,15.75,16.03,15.56,15.61,33700.0,11.577,11.7828,11.4373,11.4741,33700.0
2008-11-13 10:00:00,15.63,16.39,15.58,16.3,35200.0,11.4888,12.0474,11.452,11.9813,35200.0
2008-11-13 10:30:00,16.28,16.32,15.95,16.26,40100.0,11.9666,11.996,11.724,11.9519,40100.0
2008-11-13 11:00:00,16.23,16.32,16.0,16.15,54300.0,11.9298,11.996,11.7608,11.871,54300.0
2008-11-13 11:30:00,16.16,16.21,15.87,15.95,30400.0,11.8784,11.9151,11.6652,11.724,30400.0
2008-11-13 12:00:00,15.93,16.01,15.41,15.41,52700.0,11.7093,11.7681,11.3271,11.3271,52700.0
2008-11-13 12:30:00,15.41,15.44,14.77,14.77,89400.0,11.3271,11.3491,10.8566,10.8566,89400.0
2008-11-13 13:00:00,14.76,15.27,14.71,15.2,66700.0,10.8493,11.2242,10.8125,11.1727,66700.0
2008-11-13 13:30:00,15.24,16.02,15.24,15.63,68000.0,11.2021,11.7755,11.2021,11.4888,68000.0
2008-11-13 14:00:00,15.63,16.4,15.63,16.36,73600.0,11.4888,12.0548,11.4888,12.0254,73600.0
2008-11-13 14:30:00,16.37,16.72,15.54,16.46,112500.0,12.0327,12.29,11.4226,12.0989,112500.0
2008-11-13 15:00:00,16.47,16.73,16.0,16.71,77700.0,12.1062,12.2973,11.7608,12.2826,77700.0
2008-11-13 15:30:00,16.73,17.48,16.65,17.46,114900.0,12.2973,12.8486,12.2385,12.8339,114900.0
2008-11-14 09:30:00,16.08,17.47,15.82,17.17,29700.0,11.8196,12.8413,11.6284,12.6208,29700.0
2008-11-14 10:00:00,17.18,17.32,16.53,16.55,29800.0,12.6281,12.731,12.1503,12.165,29800.0
2008-11-14 10:30:00,16.58,16.62,16.22,16.43,34600.0,12.1871,12.2165,11.9225,12.0768,34600.0
2008-11-14 11:00:00,16.43,16.58,16.21,16.42,28600.0,12.0768,12.1871,11.9151,12.0695,28600.0
2008-11-14 11:30:00,16.39,16.41,16.18,16.35,19300.0,12.0474,12.0621,11.8931,12.018,19300.0
2008-11-14 12:00:00,16.34,16.41,16.15,16.41,27900.0,12.0107,12.0621,11.871,12.0621,27900.0
2008-11-14 12:30:00,16.37,16.54,16.18,16.43,21000.0,12.0327,12.1577,11.8931,12.0768,21000.0
2008-11-14 13:00:00,16.39,16.43,16.03,16.4,19000.0,12.0474,12.0768,11.7828,12.0548,19000.0
2008-11-14 13:30:00,16.41,16.58,16.19,16.48,30300.0,12.0621,12.1871,11.9004,12.1136,30300.0
2008-11-14 14:00:00,16.45,16.97,16.36,16.68,38000.0,12.0915,12.4738,12.0254,12.2606,38000.0
2008-11-14 14:30:00,16.66,16.85,16.47,16.85,39500.0,12.2459,12.3855,12.1062,12.3855,39500.0
2008-11-14 15:00:00,16.88,16.94,16.49,16.61,63600.0,12.4076,12.4517,12.1209,12.2091,63600.0
2008-11-14 15:30:00,16.57,16.61,15.9,15.96,91100.0,12.1797,12.2091,11.6873,11.7314,91100.0
2008-11-17 09:30:00,15.83,16.51,15.77,16.38,46800.0,11.6358,12.1356,11.5917,12.0401,46800.0
2008-11-17 10:00:00,16.4,16.45,15.54,15.66,61500.0,12.0548,12.0915,11.4226,11.5108,61500.0
2008-11-17 10:30:00,15.66,15.97,15.61,15.79,33600.0,11.5108,11.7387,11.4741,11.6064,33600.0
2008-11-17 11:00:00,15.81,16.35,15.81,16.12,29900.0,11.6211,12.018,11.6211,11.849,29900.0
2008-11-17 11:30:00,16.07,16.35,15.86,16.33,32800.0,11.8122,12.018,11.6578,12.0033,32800.0
2008-11-17 12:00:00,16.34,16.4,16.14,16.25,21100.0,12.0107,12.0548,11.8637,11.9445,21100.0
2008-11-17 12:30:00,16.26,16.36,16.04,16.09,47100.0,11.9519,12.0254,11.7902,11.8269,47100.0
2008-11-17 13:00:00,16.01,16.02,15.84,15.96,18000.0,11.7681,11.7755,11.6431,11.7314,18000.0
2008-11-17 13:30:00,15.99,16.07,15.77,15.96,24800.0,11.7534,11.8122,11.5917,11.7314,24800.0
2008-11-17 14:00:00,15.96,16.12,15.75,15.75,36900.0,11.7314,11.849,11.577,11.577,36900.0
2008-11-17 14:30:00,15.78,16.1,15.75,15.87,37600.0,11.599,11.8343,11.577,11.6652,37600.0
2008-11-17 15:00:00,15.87,16.09,15.77,15.88,60200.0,11.6652,11.8269,11.5917,11.6726,60200.0
2008-11-17 15:30:00,15.87,15.94,15.46,15.48,102600.0,11.6652,11.7167,11.3638,11.3785,102600.0
2008-11-18 09:30:00,15.63,16.06,15.55,15.82,50800.0,11.4888,11.8049,11.43,11.6284,50800.0
2008-11-18 10:00:00,15.78,15.83,15.44,15.67,24600.0,11.599,11.6358,11.3491,11.5182,24600.0
2008-11-18 10:30:00,15.68,15.68,15.17,15.19,27200.0,11.5255,11.5255,11.1507,11.1654,27200.0
2008-11-18 11:00:00,15.21,15.29,15.08,15.2,18400.0,11.1801,11.2389,11.0845,11.1727,18400.0
2008-11-18 11:30:00,15.15,15.48,15.15,15.46,13900.0,11.136,11.3785,11.136,11.3638,13900.0
2008-11-18 12:00:00,15.48,15.54,15.27,15.29,29700.0,11.3785,11.4226,11.2242,11.2389,29700.0
2008-11-18 12:30:00,15.26,15.28,15.16,15.22,33100.0,11.2168,11.2315,11.1433,11.1874,33100.0
2008-11-18 13:00:00,15.19,15.19,14.98,15.05,25700.0,11.1654,11.1654,11.011,11.0625,25700.0
2008-11-18 13:30:00,15.06,15.06,14.74,15.03,26600.0,11.0698,11.0698,10.8346,11.0478,26600.0
2008-11-18 14:00:00,15.0,15.11,14.87,14.98,39800.0,11.0257,11.1066,10.9302,11.011,39800.0
2008-11-18 14:30:00,14.96,14.96,14.57,14.74,42600.0,10.9963,10.9963,10.7096,10.8346,42600.0
2008-11-18 15:00:00,14.72,15.24,14.71,15.03,67500.0,10.8199,11.2021,10.8125,11.0478,67500.0
2008-11-18 15:30:00,15.04,15.33,14.82,15.29,82300.0,11.0551,11.2683,10.8934,11.2389,82300.0
2008-11-19 09:30:00,15.25,15.7,15.12,15.31,23500.0,11.2095,11.5402,11.1139,11.2536,23500.0
2008-11-19 10:00:00,15.36,15.51,14.98,15.1,35100.0,11.2903,11.4006,11.011,11.0992,35100.0
2008-11-19 10:30:00,15.1,15.1,14.57,14.59,30400.0,11.0992,11.0992,10.7096,10.7243,30400.0
2008-11-19 11:00:00,14.56,14.72,14.44,14.45,90600.0,10.7023,10.8199,10.6141,10.6214,90600.0
2008-11-19 11:30:00,14.47,14.61,14.41,14.47,26500.0,10.6361,10.739,10.592,10.6361,26500.0
2008-11-19 12:00:00,14.44,14.46,14.19,14.2,28200.0,10.6141,10.6288,10.4303,10.4377,28200.0
2008-11-19 12:30:00,14.2,14.35,14.08,14.18,18800.0,10.4377,10.5479,10.3495,10.423,18800.0
2008-11-19 13:00:00,14.17,14.32,14.0,14.0,18300.0,10.4156,10.5259,10.2907,10.2907,18300.0
2008-11-19 13:30:00,13.99,14.26,13.89,14.19,24300.0,10.2833,10.4818,10.2098,10.4303,24300.0
2008-11-19 14:00:00,14.19,14.19,13.9,14.02,20400.0,10.4303,10.4303,10.2172,10.3054,20400.0
2008-11-19 14:30:00,14.01,14.29,13.94,14.13,37300.0,10.298,10.5038,10.2466,10.3862,37300.0
2008-11-19 15:00:00,14.1,14.18,13.63,13.82,77000.0,10.3642,10.423,10.0187,10.1584,77000.0
2008-11-19 15:30:00,13.84,13.84,13.43,13.44,100000.0,10.1731,10.1731,9.8717,9.879,100000.0
2008-11-20 09:30:00,13.21,13.21,12.71,12.74,74400.0,9.71,9.71,9.3425,9.3645,74400.0
2008-11-20 10:00:00,12.74,13.04,12.51,13.04,102400.0,9.3645,9.585,9.1954,9.585,102400.0
2008-11-20 10:30:00,13.04,13.34,12.84,13.02,132100.0,9.585,9.8055,9.438,9.5703,132100.0
2008-11-20 11:00:00,13.04,13.39,12.91,12.99,39200.0,9.585,9.8423,9.4895,9.5483,39200.0
2008-11-20 11:30:00,12.98,13.07,12.74,12.74,58600.0,9.5409,9.6071,9.3645,9.3645,58600.0
2008-11-20 12:00:00,12.74,13.22,12.51,13.21,66300.0,9.3645,9.7173,9.1954,9.71,66300.0
2008-11-20 12:30:00,13.14,13.5,13.03,13.25,45000.0,9.6585,9.9231,9.5777,9.7394,45000.0
2008-11-20 13:00:00,13.17,13.23,12.76,12.92,42600.0,9.6806,9.7247,9.3792,9.4968,42600.0
2008-11-20 13:30:00,12.96,13.11,12.74,13.1,49800.0,9.5262,9.6365,9.3645,9.6291,49800.0
2008-11-20 14:00:00,13.15,13.17,12.55,12.55,48600.0,9.6659,9.6806,9.2248,9.2248,48600.0
2008-11-20 14:30:00,12.57,12.62,12.3,12.4,51800.0,9.2395,9.2763,9.0411,9.1146,51800.0
2008-11-20 15:00:00,12.37,12.61,12.12,12.25,75900.0,9.0925,9.2689,8.9088,9.0043,75900.0
2008-11-20 15:30:00,12.26,12.41,11.72,11.86,155500.0,9.0117,9.1219,8.6148,8.7177,155500.0
2008-11-21 09:30:00,12.31,12.59,12.09,12.14,69300.0,9.0484,9.2542,8.8867,8.9235,69300.0
2008-11-21 10:00:00,12.22,12.45,11.99,12.15,59400.0,8.9823,9.1513,8.8132,8.9308,59400.0
2008-11-21 10:30:00,12.15,12.38,11.88,11.89,40000.0,8.9308,9.0999,8.7324,8.7397,40000.0
2008-11-21 11:00:00,11.92,12.43,11.72,12.3,52200.0,8.7618,9.1366,8.6148,9.0411,52200.0
2008-11-21 11:30:00,12.33,12.55,12.22,12.27,72400.0,9.0631,9.2248,8.9823,9.019,72400.0
2008-11-21 12:00:00,12.27,12.59,12.19,12.39,104300.0,9.019,9.2542,8.9602,9.1072,104300.0
2008-11-21 12:30:00,12.39,12.41,12.23,12.26,53300.0,9.1072,9.1219,8.9896,9.0117,53300.0
2008-11-21 13:00:00,12.26,12.33,12.1,12.2,32700.0,9.0117,9.0631,8.8941,8.9676,32700.0
2008-11-21 13:30:00,12.21,12.32,11.98,11.98,48000.0,8.9749,9.0558,8.8059,8.8059,48000.0
2008-11-21 14:00:00,11.97,12.34,11.97,12.31,51500.0,8.7985,9.0705,8.7985,9.0484,51500.0
2008-11-21 14:30:00,12.29,12.35,12.07,12.15,79000.0,9.0337,9.0778,8.872,8.9308,79000.0
2008-11-21 15:00:00,12.17,12.69,12.17,12.66,94700.0,8.9455,9.3277,8.9455,9.3057,94700.0
2008-11-21 15:30:00,12.64,13.22,12.58,13.13,155300.0,9.291,9.7173,9.2469,9.6512,155300.0
2008-11-24 09:30:00,13.7,14.18,13.49,14.16,93200.0,10.0701,10.423,9.9158,10.4083,93200.0
2008-11-24 10:00:00,14.16,14.54,14.13,14.4,90600.0,10.4083,10.6876,10.3862,10.5847,90600.0
2008-11-24 10:30:00,14.4,14.54,14.02,14.09,60300.0,10.5847,10.6876,10.3054,10.3568,60300.0
2008-11-24 11:00:00,14.09,14.27,14.09,14.18,56200.0,10.3568,10.4891,10.3568,10.423,56200.0
2008-11-24 11:30:00,14.18,14.31,14.08,14.28,41100.0,10.423,10.5185,10.3495,10.4965,41100.0
2008-11-24 12:00:00,14.31,14.35,13.87,13.92,41000.0,10.5185,10.5479,10.1951,10.2319,41000.0
2008-11-24 12:30:00,13.92,14.13,13.87,14.09,56300.0,10.2319,10.3862,10.1951,10.3568,56300.0
2008-11-24 13:00:00,14.1,14.21,13.82,13.96,54300.0,10.3642,10.445,10.1584,10.2613,54300.0
2008-11-24 13:30:00,13.95,14.04,13.72,14.03,55500.0,10.2539,10.3201,10.0848,10.3127,55500.0
2008-11-24 14:00:00,14.04,14.04,13.7,14.0,48300.0,10.3201,10.3201,10.0701,10.2907,48300.0
2008-11-24 14:30:00,13.97,14.17,13.91,14.14,66200.0,10.2686,10.4156,10.2245,10.3936,66200.0
2008-11-24 15:00:00,14.15,14.45,14.07,14.44,102100.0,10.4009,10.6214,10.3421,10.6141,102100.0
2008-11-24 15:30:00,14.45,14.45,13.98,14.17,203800.0,10.6214,10.6214,10.276,10.4156,203800.0
2008-11-25 09:30:00,14.4,14.56,13.98,14.15,52000.0,10.5847,10.7023,10.276,10.4009,52000.0
2008-11-25 10:00:00,14.16,14.48,14.15,14.29,51100.0,10.4083,10.6435,10.4009,10.5038,51100.0
2008-11-25 10:30:00,14.27,14.27,13.8,13.93,33900.0,10.4891,10.4891,10.1437,10.2392,33900.0
2008-11-25 11:00:00,13.95,14.08,13.65,14.01,32100.0,10.2539,10.3495,10.0334,10.298,32100.0
2008-11-25 11:30:00,14.01,14.21,13.94,14.15,27300.0,10.298,10.445,10.2466,10.4009,27300.0
2008-11-25 12:00:00,14.12,14.14,13.91,13.99,13600.0,10.3789,10.3936,10.2245,10.2833,13600.0
2008-11-25 12:30:00,13.99,14.09,13.76,13.83,24800.0,10.2833,10.3568,10.1143,10.1657,24800.0
2008-11-25 13:00:00,13.84,14.13,13.76,14.1,30700.0,10.1731,10.3862,10.1143,10.3642,30700.0
2008-11-25 13:30:00,14.11,14.25,14.1,14.18,43200.0,10.3715,10.4744,10.3642,10.423,43200.0
2008-11-25 14:00:00,14.13,14.24,13.91,14.18,55900.0,10.3862,10.4671,10.2245,10.423,55900.0
2008-11-25 14:30:00,14.16,14.35,14.07,14.32,65000.0,10.4083,10.5479,10.3421,10.5259,65000.0
2008-11-25 15:00:00,14.33,14.39,14.15,14.33,91500.0,10.5332,10.5773,10.4009,10.5332,91500.0
2008-11-25 15:30:00,14.35,14.52,14.22,14.4,152300.0,10.5479,10.6729,10.4524,10.5847,152300.0
2008-11-26 09:30:00,14.14,14.85,14.05,14.7,43100.0,10.3936,10.9155,10.3274,10.8052,43100.0
2008-11-26 10:00:00,14.77,15.0,14.7,14.96,44500.0,10.8566,11.0257,10.8052,10.9963,44500.0
2008-11-26 10:30:00,14.98,15.1,14.73,15.01,38900.0,11.011,11.0992,10.8272,11.0331,38900.0
2008-11-26 11:00:00,15.02,15.4,14.88,15.37,47500.0,11.0404,11.3197,10.9375,11.2977,47500.0
2008-11-26 11:30:00,15.37,15.82,15.36,15.81,94800.0,11.2977,11.6284,11.2903,11.6211,94800.0
2008-11-26 12:00:00,15.82,15.82,15.48,15.57,56700.0,11.6284,11.6284,11.3785,11.4447,56700.0
2008-11-26 12:30:00,15.55,15.61,15.3,15.47,215800.0,11.43,11.4741,11.2462,11.3712,215800.0
2008-11-26 13:00:00,15.47,15.64,15.44,15.5,73700.0,11.3712,11.4961,11.3491,11.3932,73700.0
2008-11-26 13:30:00,15.5,15.56,15.34,15.51,32100.0,11.3932,11.4373,11.2756,11.4006,32100.0
2008-11-26 14:00:00,15.48,15.82,15.45,15.79,46000.0,11.3785,11.6284,11.3565,11.6064,46000.0
2008-11-26 14:30:00,15.79,16.14,15.79,16.03,95100.0,11.6064,11.8637,11.6064,11.7828,95100.0
2008-11-26 15:00:00,16.04,16.16,15.92,15.96,67000.0,11.7902,11.8784,11.702,11.7314,67000.0
2008-11-26 15:30:00,15.97,16.22,15.86,16.19,135700.0,11.7387,11.9225,11.6578,11.9004,135700.0
2008-11-28 09:30:00,16.1,16.29,15.64,16.06,74900.0,11.8343,11.9739,11.4961,11.8049,74900.0
2008-11-28 10:00:00,16.05,16.14,15.91,16.05,39700.0,11.7975,11.8637,11.6946,11.7975,39700.0
2008-11-28 10:30:00,16.01,16.09,15.94,16.08,23400.0,11.7681,11.8269,11.7167,11.8196,23400.0
2008-11-28 11:00:00,16.08,16.09,15.91,16.05,44100.0,11.8196,11.8269,11.6946,11.7975,44100.0
2008-11-28 11:30:00,16.07,16.14,15.94,16.1,19200.0,11.8122,11.8637,11.7167,11.8343,19200.0
2008-11-28 12:00:00,16.09,16.23,16.09,16.09,22500.0,11.8269,11.9298,11.8269,11.8269,22500.0
2008-11-28 12:30:00,16.08,16.82,16.05,16.59,161100.0,11.8196,12.3635,11.7975,12.1944,161100.0
2008-11-28 13:00:00,16.58,16.66,16.58,16.66,11500.0,12.1871,12.2459,12.1871,12.2459,11500.0
2008-11-28 13:30:00,16.66,16.66,16.66,16.66,0.0,12.2459,12.2459,12.2459,12.2459,0.0
2008-11-28 14:00:00,16.66,16.66,16.66,16.66,0.0,12.2459,12.2459,12.2459,12.2459,0.0
2008-11-28 14:30:00,16.66,16.66,16.66,16.66,0.0,12.2459,12.2459,12.2459,12.2459,0.0
2008-11-28 15:00:00,16.66,16.66,16.66,16.66,0.0,12.2459,12.2459,12.2459,12.2459,0.0
2008-11-28 15:30:00,16.66,16.66,16.66,16.66,0.0,12.2459,12.2459,12.2459,12.2459,0.0
2008-12-01 09:30:00,16.28,16.66,15.5,15.57,157900.0,11.9666,12.2459,11.3932,11.4447,157900.0
2008-12-01 10:00:00,15.57,16.11,15.52,15.85,59300.0,11.4447,11.8416,11.4079,11.6505,59300.0
2008-12-01 10:30:00,15.82,15.84,15.56,15.58,35700.0,11.6284,11.6431,11.4373,11.452,35700.0
2008-12-01 11:00:00,15.55,15.72,15.52,15.56,38000.0,11.43,11.5549,11.4079,11.4373,38000.0
2008-12-01 11:30:00,15.56,15.76,15.55,15.56,21300.0,11.4373,11.5843,11.43,11.4373,21300.0
2008-12-01 12:00:00,15.56,15.58,15.29,15.29,51200.0,11.4373,11.452,11.2389,11.2389,51200.0
2008-12-01 12:30:00,15.32,15.37,15.07,15.09,57900.0,11.2609,11.2977,11.0772,11.0919,57900.0
2008-12-01 13:00:00,15.09,15.36,15.07,15.32,120300.0,11.0919,11.2903,11.0772,11.2609,120300.0
2008-12-01 13:30:00,15.35,15.42,15.24,15.38,42100.0,11.283,11.3344,11.2021,11.305,42100.0
2008-12-01 14:00:00,15.38,15.43,15.13,15.28,40200.0,11.305,11.3418,11.1213,11.2315,40200.0
2008-12-01 14:30:00,15.27,15.49,15.18,15.27,40100.0,11.2242,11.3859,11.158,11.2242,40100.0
2008-12-01 15:00:00,15.27,15.33,15.0,15.06,76800.0,11.2242,11.2683,11.0257,11.0698,76800.0
2008-12-01 15:30:00,15.06,15.13,14.46,14.56,160100.0,11.0698,11.1213,10.6288,10.7023,160100.0
2008-12-02 09:30:00,15.0,15.42,14.75,14.91,72900.0,11.0257,11.3344,10.8419,10.9596,72900.0
2008-12-02 10:00:00,14.96,15.34,14.9,15.16,58100.0,10.9963,11.2756,10.9522,11.1433,58100.0
2008-12-02 10:30:00,15.21,15.59,15.21,15.37,84000.0,11.1801,11.4594,11.1801,11.2977,84000.0
2008-12-02 11:00:00,15.34,15.47,15.17,15.39,26300.0,11.2756,11.3712,11.1507,11.3124,26300.0
2008-12-02 11:30:00,15.4,15.54,15.22,15.48,20200.0,11.3197,11.4226,11.1874,11.3785,20200.0
2008-12-02 12:00:00,15.49,15.58,15.46,15.56,18300.0,11.3859,11.452,11.3638,11.4373,18300.0
2008-12-02 12:30:00,15.54,15.64,15.43,15.62,17900.0,11.4226,11.4961,11.3418,11.4814,17900.0
2008-12-02 13:00:00,15.6,15.6,15.42,15.43,14700.0,11.4667,11.4667,11.3344,11.3418,14700.0
2008-12-02 13:30:00,15.43,15.44,15.19,15.21,22300.0,11.3418,11.3491,11.1654,11.1801,22300.0
2008-12-02 14:00:00,15.21,15.28,14.88,14.92,46500.0,11.1801,11.2315,10.9375,10.9669,46500.0
2008-12-02 14:30:00,14.92,15.37,14.92,15.32,59900.0,10.9669,11.2977,10.9669,11.2609,59900.0
2008-12-02 15:00:00,15.31,15.66,15.19,15.48,155700.0,11.2536,11.5108,11.1654,11.3785,155700.0
2008-12-02 15:30:00,15.48,15.61,15.11,15.6,92400.0,11.3785,11.4741,11.1066,11.4667,92400.0
2008-12-03 09:30:00,15.11,15.11,14.58,14.7,48700.0,11.1066,11.1066,10.717,10.8052,48700.0
2008-12-03 10:00:00,14.66,14.98,14.48,14.94,54400.0,10.7758,11.011,10.6435,10.9816,54400.0
2008-12-03 10:30:00,14.94,15.4,14.88,15.35,44100.0,10.9816,11.3197,10.9375,11.283,44100.0
2008-12-03 11:00:00,15.38,15.4,15.02,15.08,53300.0,11.305,11.3197,11.0404,11.0845,53300.0
2008-12-03 11:30:00,15.08,15.33,15.03,15.23,14300.0,11.0845,11.2683,11.0478,11.1948,14300.0
2008-12-03 12:00:00,15.3,15.3,14.7,15.09,30600.0,11.2462,11.2462,10.8052,11.0919,30600.0
2008-12-03 12:30:00,15.09,15.12,14.92,14.95,21000.0,11.0919,11.1139,10.9669,10.989,21000.0
2008-12-03 13:00:00,14.95,14.97,14.62,14.64,20500.0,10.989,11.0037,10.7464,10.7611,20500.0
2008-12-03 13:30:00,14.61,14.65,14.35,14.48,38400.0,10.739,10.7684,10.5479,10.6435,38400.0
2008-12-03 14:00:00,14.48,14.99,14.39,14.76,44600.0,10.6435,11.0184,10.5773,10.8493,44600.0
2008-12-03 14:30:00,14.76,15.13,14.72,14.85,69900.0,10.8493,11.1213,10.8199,10.9155,69900.0
2008-12-03 15:00:00,14.86,15.14,14.63,14.96,62900.0,10.9228,11.1286,10.7537,10.9963,62900.0
2008-12-03 15:30:00,15.01,15.27,14.79,15.06,107200.0,11.0331,11.2242,10.8713,11.0698,107200.0
2008-12-04 09:30:00,14.75,15.54,14.59,15.23,53000.0,10.8419,11.4226,10.7243,11.1948,53000.0
2008-12-04 10:00:00,15.21,15.6,15.17,15.32,47800.0,11.1801,11.4667,11.1507,11.2609,47800.0
2008-12-04 10:30:00,15.34,15.62,15.2,15.57,60500.0,11.2756,11.4814,11.1727,11.4447,60500.0
2008-12-04 11:00:00,15.58,15.6,15.25,15.52,28300.0,11.452,11.4667,11.2095,11.4079,28300.0
2008-12-04 11:30:00,15.5,15.78,15.36,15.7,40400.0,11.3932,11.599,11.2903,11.5402,40400.0
2008-12-04 12:00:00,15.72,15.79,15.32,15.39,33700.0,11.5549,11.6064,11.2609,11.3124,33700.0
2008-12-04 12:30:00,15.36,15.52,15.33,15.44,26300.0,11.2903,11.4079,11.2683,11.3491,26300.0
2008-12-04 13:00:00,15.42,15.46,15.23,15.27,22600.0,11.3344,11.3638,11.1948,11.2242,22600.0
2008-12-04 13:30:00,15.22,15.54,15.19,15.4,28800.0,11.1874,11.4226,11.1654,11.3197,28800.0
2008-12-04 14:00:00,15.38,15.56,15.31,15.33,25900.0,11.305,11.4373,11.2536,11.2683,25900.0
2008-12-04 14:30:00,15.35,15.58,15.16,15.23,31900.0,11.283,11.452,11.1433,11.1948,31900.0
2008-12-04 15:00:00,15.24,15.25,14.62,14.76,76300.0,11.2021,11.2095,10.7464,10.8493,76300.0
2008-12-04 15:30:00,14.74,15.21,14.7,15.15,122000.0,10.8346,11.1801,10.8052,11.136,122000.0
2008-12-05 09:30:00,14.94,14.94,14.49,14.56,46500.0,10.9816,10.9816,10.6508,10.7023,46500.0
2008-12-05 10:00:00,14.5,14.6,14.26,14.41,30500.0,10.6582,10.7317,10.4818,10.592,30500.0
2008-12-05 10:30:00,14.36,14.53,14.21,14.37,23700.0,10.5553,10.6802,10.445,10.5626,23700.0
2008-12-05 11:00:00,14.36,14.54,14.23,14.34,21300.0,10.5553,10.6876,10.4597,10.5406,21300.0
2008-12-05 11:30:00,14.32,14.66,14.28,14.53,27600.0,10.5259,10.7758,10.4965,10.6802,27600.0
2008-12-05 12:00:00,14.56,14.89,14.56,14.82,21600.0,10.7023,10.9449,10.7023,10.8934,21600.0
2008-12-05 12:30:00,14.82,14.82,14.56,14.59,19100.0,10.8934,10.8934,10.7023,10.7243,19100.0
2008-12-05 13:00:00,14.59,14.87,14.59,14.7,17200.0,10.7243,10.9302,10.7243,10.8052,17200.0
2008-12-05 13:30:00,14.67,14.98,14.67,14.79,59100.0,10.7831,11.011,10.7831,10.8713,59100.0
2008-12-05 14:00:00,14.81,14.85,14.46,14.56,162400.0,10.886,10.9155,10.6288,10.7023,162400.0
2008-12-05 14:30:00,14.57,15.18,14.48,14.96,121800.0,10.7096,11.158,10.6435,10.9963,121800.0
2008-12-05 15:00:00,15.05,15.11,14.75,14.91,113000.0,11.0625,11.1066,10.8419,10.9596,113000.0
2008-12-05 15:30:00,14.94,15.12,14.78,15.08,149700.0,10.9816,11.1139,10.864,11.0845,149700.0
2008-12-08 09:30:00,15.64,16.88,15.64,16.47,79500.0,11.4961,12.4076,11.4961,12.1062,79500.0
2008-12-08 10:00:00,16.47,16.7,16.33,16.53,44100.0,12.1062,12.2753,12.0033,12.1503,44100.0
2008-12-08 10:30:00,16.57,17.02,16.53,16.86,40600.0,12.1797,12.5105,12.1503,12.3929,40600.0
2008-12-08 11:00:00,16.87,17.02,16.65,16.96,55200.0,12.4002,12.5105,12.2385,12.4664,55200.0
2008-12-08 11:30:00,16.98,17.13,16.63,16.72,35600.0,12.4811,12.5914,12.2238,12.29,35600.0
2008-12-08 12:00:00,16.73,16.88,16.63,16.82,23600.0,12.2973,12.4076,12.2238,12.3635,23600.0
2008-12-08 12:30:00,16.82,16.88,16.53,16.64,30200.0,12.3635,12.4076,12.1503,12.2312,30200.0
2008-12-08 13:00:00,16.64,16.76,16.46,16.52,28500.0,12.2312,12.3194,12.0989,12.143,28500.0
2008-12-08 13:30:00,16.48,16.55,16.25,16.39,34700.0,12.1136,12.165,11.9445,12.0474,34700.0
2008-12-08 14:00:00,16.41,17.05,16.4,16.92,42700.0,12.0621,12.5326,12.0548,12.437,42700.0
2008-12-08 14:30:00,16.95,17.28,16.81,17.28,42300.0,12.4591,12.7016,12.3561,12.7016,42300.0
2008-12-08 15:00:00,17.32,17.44,17.2,17.42,44700.0,12.731,12.8192,12.6428,12.8045,44700.0
2008-12-08 15:30:00,17.41,17.56,17.0,17.31,117400.0,12.7972,12.9074,12.4958,12.7237,117400.0
2008-12-09 09:30:00,16.97,17.53,16.84,17.05,81100.0,12.4738,12.8854,12.3782,12.5326,81100.0
2008-12-09 10:00:00,17.05,17.93,17.05,17.92,87200.0,12.5326,13.1794,12.5326,13.172,87200.0
2008-12-09 10:30:00,17.92,18.62,17.92,18.5,60000.0,13.172,13.6866,13.172,13.5984,60000.0
2008-12-09 11:00:00,18.47,18.58,17.68,17.7,30500.0,13.5763,13.6572,12.9956,13.0103,30500.0
2008-12-09 11:30:00,17.69,18.04,17.69,17.97,28400.0,13.003,13.2603,13.003,13.2088,28400.0
2008-12-09 12:00:00,17.99,18.26,17.93,18.12,22000.0,13.2235,13.422,13.1794,13.3191,22000.0
2008-12-09 12:30:00,18.15,18.28,18.05,18.12,16300.0,13.3411,13.4367,13.2676,13.3191,16300.0
2008-12-09 13:00:00,18.08,18.15,17.77,17.86,44900.0,13.2897,13.3411,13.0618,13.1279,44900.0
2008-12-09 13:30:00,17.85,18.19,17.85,17.92,64500.0,13.1206,13.3705,13.1206,13.172,64500.0
2008-12-09 14:00:00,17.91,17.93,17.58,17.6,51600.0,13.1647,13.1794,12.9221,12.9368,51600.0
2008-12-09 14:30:00,17.59,18.07,17.43,18.05,78600.0,12.9295,13.2823,12.8119,13.2676,78600.0
2008-12-09 15:00:00,18.03,18.22,17.75,17.78,120000.0,13.2529,13.3926,13.0471,13.0691,120000.0
2008-12-09 15:30:00,17.74,18.12,17.73,18.0,224800.0,13.0397,13.3191,13.0324,13.2309,224800.0
2008-12-10 09:30:00,18.24,18.97,18.06,18.59,82800.0,13.4073,13.9438,13.275,13.6645,82800.0
2008-12-10 10:00:00,18.62,19.23,18.57,19.08,57500.0,13.6866,14.135,13.6498,14.0247,57500.0
2008-12-10 10:30:00,19.1,19.15,18.34,18.43,90100.0,14.0394,14.0762,13.4808,13.5469,90100.0
2008-12-10 11:00:00,18.49,18.88,18.42,18.62,53900.0,13.591,13.8777,13.5396,13.6866,53900.0
2008-12-10 11:30:00,18.67,19.09,18.52,18.88,35000.0,13.7233,14.0321,13.6131,13.8777,35000.0
2008-12-10 12:00:00,18.84,19.19,18.66,18.69,53500.0,13.8483,14.1056,13.716,13.738,53500.0
2008-12-10 12:30:00,18.7,18.77,18.57,18.63,74800.0,13.7454,13.7968,13.6498,13.6939,74800.0
2008-12-10 13:00:00,18.6,18.87,18.6,18.72,45300.0,13.6719,13.8703,13.6719,13.7601,45300.0
2008-12-10 13:30:00,18.7,18.77,18.4,18.47,43100.0,13.7454,13.7968,13.5249,13.5763,43100.0
2008-12-10 14:00:00,18.47,18.55,18.21,18.35,55900.0,13.5763,13.6351,13.3852,13.4881,55900.0
2008-12-10 14:30:00,18.35,18.92,18.28,18.78,91900.0,13.4881,13.9071,13.4367,13.8042,91900.0
2008-12-10 15:00:00,18.83,19.41,18.77,19.39,107500.0,13.8409,14.2673,13.7968,14.2526,107500.0
2008-12-10 15:30:00,19.39,19.51,19.11,19.47,111300.0,14.2526,14.3408,14.0468,14.3114,111300.0
2008-12-11 09:30:00,18.79,19.64,18.79,19.59,39600.0,13.8115,14.4363,13.8115,14.3996,39600.0
2008-12-11 10:00:00,19.57,19.81,19.4,19.71,74200.0,14.3849,14.5613,14.2599,14.4878,74200.0
2008-12-11 10:30:00,19.73,19.73,19.31,19.42,68300.0,14.5025,14.5025,14.1938,14.2746,68300.0
2008-12-11 11:00:00,19.42,19.63,19.15,19.22,48500.0,14.2746,14.429,14.0762,14.1276,48500.0
2008-12-11 11:30:00,19.17,19.32,19.03,19.3,16500.0,14.0909,14.2011,13.9879,14.1864,16500.0
2008-12-11 12:00:00,19.29,19.48,19.12,19.19,41600.0,14.1791,14.3187,14.0541,14.1056,41600.0
2008-12-11 12:30:00,19.19,19.4,19.16,19.39,22900.0,14.1056,14.2599,14.0835,14.2526,22900.0
2008-12-11 13:00:00,19.38,19.42,19.12,19.25,46700.0,14.2452,14.2746,14.0541,14.1497,46700.0
2008-12-11 13:30:00,19.25,19.29,18.83,18.88,45300.0,14.1497,14.1791,13.8409,13.8777,45300.0
2008-12-11 14:00:00,18.87,18.92,18.6,18.68,40400.0,13.8703,13.9071,13.6719,13.7307,40400.0
2008-12-11 14:30:00,18.66,18.8,18.21,18.26,45700.0,13.716,13.8189,13.3852,13.422,45700.0
2008-12-11 15:00:00,18.26,18.4,18.02,18.29,59500.0,13.422,13.5249,13.2456,13.444,59500.0
2008-12-11 15:30:00,18.29,18.51,18.01,18.42,72700.0,13.444,13.6057,13.2382,13.5396,72700.0
2008-12-12 09:30:00,17.82,18.7,17.24,18.64,55000.0,13.0985,13.7454,12.6722,13.7013,55000.0
2008-12-12 10:00:00,18.69,18.75,18.17,18.58,36500.0,13.738,13.7821,13.3558,13.6572,36500.0
2008-12-12 10:30:00,18.6,18.9,18.41,18.8,52700.0,13.6719,13.8924,13.5322,13.8189,52700.0
2008-12-12 11:00:00,18.79,18.94,18.66,18.76,31100.0,13.8115,13.9218,13.716,13.7895,31100.0
2008-12-12 11:30:00,18.75,18.98,18.65,18.81,33500.0,13.7821,13.9512,13.7086,13.8262,33500.0
2008-12-12 12:00:00,18.84,19.22,18.84,19.14,36800.0,13.8483,14.1276,13.8483,14.0688,36800.0
2008-12-12 12:30:00,19.08,19.47,19.01,19.37,19800.0,14.0247,14.3114,13.9732,14.2379,19800.0
2008-12-12 13:00:00,19.38,19.41,19.1,19.18,21900.0,14.2452,14.2673,14.0394,14.0982,21900.0
2008-12-12 13:30:00,19.22,19.29,18.82,18.94,36700.0,14.1276,14.1791,13.8336,13.9218,36700.0
2008-12-12 14:00:00,18.95,19.35,18.75,18.85,49200.0,13.9291,14.2232,13.7821,13.8556,49200.0
2008-12-12 14:30:00,18.82,19.2,18.53,19.1,37300.0,13.8336,14.1129,13.6204,14.0394,37300.0
2008-12-12 15:00:00,19.13,19.28,18.75,18.98,53000.0,14.0615,14.1717,13.7821,13.9512,53000.0
2008-12-12 15:30:00,18.96,19.22,18.75,19.13,90400.0,13.9365,14.1276,13.7821,14.0615,90400.0
2008-12-15 09:30:00,19.42,19.55,18.81,18.81,63500.0,14.2746,14.3702,13.8262,13.8262,63500.0
2008-12-15 10:00:00,18.81,18.93,18.54,18.59,77100.0,13.8262,13.9144,13.6278,13.6645,77100.0
2008-12-15 10:30:00,18.59,18.82,18.31,18.31,60300.0,13.6645,13.8336,13.4587,13.4587,60300.0
2008-12-15 11:00:00,18.28,18.31,17.98,17.98,56200.0,13.4367,13.4587,13.2161,13.2161,56200.0
2008-12-15 11:30:00,17.96,18.22,17.79,18.1,27800.0,13.2014,13.3926,13.0765,13.3044,27800.0
2008-12-15 12:00:00,18.09,18.1,17.9,18.05,10200.0,13.297,13.3044,13.1573,13.2676,10200.0
2008-12-15 12:30:00,18.12,18.16,17.92,17.92,13600.0,13.3191,13.3485,13.172,13.172,13600.0
2008-12-15 13:00:00,17.94,17.95,17.65,17.85,18600.0,13.1867,13.1941,12.9736,13.1206,18600.0
2008-12-15 13:30:00,17.82,17.86,17.67,17.74,29400.0,13.0985,13.1279,12.9883,13.0397,29400.0
2008-12-15 14:00:00,17.75,17.94,17.73,17.76,33300.0,13.0471,13.1867,13.0324,13.0544,33300.0
2008-12-15 14:30:00,17.76,17.92,17.69,17.69,46000.0,13.0544,13.172,13.003,13.003,46000.0
2008-12-15 15:00:00,17.69,17.72,17.47,17.65,42800.0,13.003,13.025,12.8413,12.9736,42800.0
2008-12-15 15:30:00,17.66,18.02,17.54,17.78,96300.0,12.9809,13.2456,12.8927,13.0691,96300.0
2008-12-16 09:30:00,17.97,18.5,17.97,18.19,32700.0,13.2088,13.5984,13.2088,13.3705,32700.0
2008-12-16 10:00:00,18.19,18.72,18.19,18.65,55700.0,13.3705,13.7601,13.3705,13.7086,55700.0
2008-12-16 10:30:00,18.64,18.69,18.25,18.27,62100.0,13.7013,13.738,13.4146,13.4293,62100.0
2008-12-16 11:00:00,18.27,18.48,18.27,18.48,21300.0,13.4293,13.5837,13.4293,13.5837,21300.0
2008-12-16 11:30:00,18.49,18.69,18.48,18.6,30800.0,13.591,13.738,13.5837,13.6719,30800.0
2008-12-16 12:00:00,18.58,18.63,18.53,18.57,11000.0,13.6572,13.6939,13.6204,13.6498,11000.0
2008-12-16 12:30:00,18.57,18.57,18.38,18.39,12800.0,13.6498,13.6498,13.5102,13.5175,12800.0
2008-12-16 13:00:00,18.38,18.39,18.29,18.36,26400.0,13.5102,13.5175,13.444,13.4955,26400.0
2008-12-16 13:30:00,18.39,18.41,18.29,18.36,39800.0,13.5175,13.5322,13.444,13.4955,39800.0
2008-12-16 14:00:00,18.35,18.67,18.32,18.67,35400.0,13.4881,13.7233,13.4661,13.7233,35400.0
2008-12-16 14:30:00,18.68,18.9,18.43,18.86,46100.0,13.7307,13.8924,13.5469,13.863,46100.0
2008-12-16 15:00:00,18.87,19.42,18.73,19.34,71900.0,13.8703,14.2746,13.7674,14.2158,71900.0
2008-12-16 15:30:00,19.34,19.83,19.18,19.45,126900.0,14.2158,14.576,14.0982,14.2967,126900.0
2008-12-17 09:30:00,19.06,19.85,18.86,19.74,37400.0,14.01,14.5907,13.863,14.5098,37400.0
2008-12-17 10:00:00,19.72,19.74,19.3,19.57,28900.0,14.4951,14.5098,14.1864,14.3849,28900.0
2008-12-17 10:30:00,19.56,19.65,19.25,19.46,28800.0,14.3775,14.4437,14.1497,14.304,28800.0
2008-12-17 11:00:00,19.49,19.7,19.31,19.42,28200.0,14.3261,14.4804,14.1938,14.2746,28200.0
2008-12-17 11:30:00,19.38,19.46,19.2,19.37,38600.0,14.2452,14.304,14.1129,14.2379,38600.0
2008-12-17 12:00:00,19.4,19.63,19.33,19.52,13800.0,14.2599,14.429,14.2085,14.3481,13800.0
2008-12-17 12:30:00,19.51,19.77,19.43,19.75,23000.0,14.3408,14.5319,14.282,14.5172,23000.0
2008-12-17 13:00:00,19.75,20.16,19.68,20.05,39400.0,14.5172,14.8186,14.4657,14.7377,39400.0
2008-12-17 13:30:00,20.04,20.44,20.04,20.4,40100.0,14.7303,15.0244,14.7303,14.995,40100.0
2008-12-17 14:00:00,20.4,20.56,20.35,20.36,54800.0,14.995,15.1126,14.9582,14.9656,54800.0
2008-12-17 14:30:00,20.36,20.4,20.04,20.36,57500.0,14.9656,14.995,14.7303,14.9656,57500.0
2008-12-17 15:00:00,20.35,20.61,20.25,20.54,83800.0,14.9582,15.1493,14.8847,15.0979,83800.0
2008-12-17 15:30:00,20.52,20.66,20.42,20.52,231500.0,15.0832,15.1861,15.0097,15.0832,231500.0
2008-12-18 09:30:00,20.54,20.54,19.15,19.24,65900.0,15.0979,15.0979,14.0762,14.1423,65900.0
2008-12-18 10:00:00,19.25,19.83,19.25,19.81,47000.0,14.1497,14.576,14.1497,14.5613,47000.0
2008-12-18 10:30:00,19.8,19.93,19.75,19.75,43300.0,14.5539,14.6495,14.5172,14.5172,43300.0
2008-12-18 11:00:00,19.77,19.87,19.65,19.68,47100.0,14.5319,14.6054,14.4437,14.4657,47100.0
2008-12-18 11:30:00,19.68,19.8,19.65,19.75,43800.0,14.4657,14.5539,14.4437,14.5172,43800.0
2008-12-18 12:00:00,19.75,19.79,19.6,19.62,17900.0,14.5172,14.5466,14.4069,14.4216,17900.0
2008-12-18 12:30:00,19.62,19.84,19.6,19.7,22200.0,14.4216,14.5833,14.4069,14.4804,22200.0
2008-12-18 13:00:00,19.7,19.74,19.7,19.72,32600.0,14.4804,14.5098,14.4804,14.4951,32600.0
2008-12-18 13:30:00,19.7,19.75,19.64,19.65,48500.0,14.4804,14.5172,14.4363,14.4437,48500.0
2008-12-18 14:00:00,19.65,19.66,19.54,19.61,73300.0,14.4437,14.451,14.3628,14.4143,73300.0
2008-12-18 14:30:00,19.59,19.68,19.5,19.55,46400.0,14.3996,14.4657,14.3334,14.3702,46400.0
2008-12-18 15:00:00,19.55,19.62,19.4,19.4,127500.0,14.3702,14.4216,14.2599,14.2599,127500.0
2008-12-18 15:30:00,19.36,19.63,19.35,19.62,257000.0,14.2305,14.429,14.2232,14.4216,257000.0
2008-12-19 09:30:00,19.62,20.6,19.04,19.2,154900.0,14.4216,15.142,13.9953,14.1129,154900.0
2008-12-19 10:00:00,19.1,19.5,19.1,19.46,158500.0,14.0394,14.3334,14.0394,14.304,158500.0
2008-12-19 10:30:00,19.53,19.69,19.34,19.35,36900.0,14.3555,14.4731,14.2158,14.2232,36900.0
2008-12-19 11:00:00,19.36,19.49,19.1,19.11,29300.0,14.2305,14.3261,14.0394,14.0468,29300.0
2008-12-19 11:30:00,19.11,19.12,18.68,18.71,71600.0,14.0468,14.0541,13.7307,13.7527,71600.0
2008-12-19 12:00:00,18.69,18.73,18.55,18.7,66600.0,13.738,13.7674,13.6351,13.7454,66600.0
2008-12-19 12:30:00,18.71,18.87,18.58,18.62,60500.0,13.7527,13.8703,13.6572,13.6866,60500.0
2008-12-19 13:00:00,18.62,18.81,18.57,18.81,18600.0,13.6866,13.8262,13.6498,13.8262,18600.0
2008-12-19 13:30:00,18.83,18.89,18.7,18.85,58100.0,13.8409,13.885,13.7454,13.8556,58100.0
2008-12-19 14:00:00,18.88,19.03,18.85,18.98,40300.0,13.8777,13.9879,13.8556,13.9512,40300.0
2008-12-19 14:30:00,18.98,19.24,18.95,19.12,28200.0,13.9512,14.1423,13.9291,14.0541,28200.0
2008-12-19 15:00:00,19.11,19.23,18.93,19.22,46800.0,14.0468,14.135,13.9144,14.1276,46800.0
2008-12-19 15:30:00,19.21,19.29,19.01,19.11,83900.0,14.1203,14.1791,13.9732,14.0468,83900.0
2008-12-22 09:30:00,19.59,19.59,18.49,18.54,75900.0,14.3996,14.3996,13.591,13.6278,75900.0
2008-12-22 10:00:00,18.53,18.56,17.99,18.05,21300.0,13.6204,13.6425,13.2235,13.2676,21300.0
2008-12-22 10:30:00,18.03,18.33,18.03,18.3,19000.0,13.2529,13.4734,13.2529,13.4514,19000.0
2008-12-22 11:00:00,18.3,18.3,18.07,18.11,38300.0,13.4514,13.4514,13.2823,13.3117,38300.0
2008-12-22 11:30:00,18.09,18.09,17.86,18.04,23300.0,13.297,13.297,13.1279,13.2603,23300.0
2008-12-22 12:00:00,18.04,18.05,17.83,17.88,22100.0,13.2603,13.2676,13.1059,13.1426,22100.0
2008-12-22 12:30:00,17.88,18.13,17.86,18.07,22800.0,13.1426,13.3264,13.1279,13.2823,22800.0
2008-12-22 13:00:00,18.07,18.14,17.97,17.98,19800.0,13.2823,13.3338,13.2088,13.2161,19800.0
2008-12-22 13:30:00,17.97,17.97,17.67,17.76,19100.0,13.2088,13.2088,12.9883,13.0544,19100.0
2008-12-22 14:00:00,17.78,17.83,17.53,17.55,18800.0,13.0691,13.1059,12.8854,12.9001,18800.0
2008-12-22 14:30:00,17.57,17.67,17.45,17.45,41400.0,12.9148,12.9883,12.8266,12.8266,41400.0
2008-12-22 15:00:00,17.48,17.67,17.4,17.51,48900.0,12.8486,12.9883,12.7898,12.8707,48900.0
2008-12-22 15:30:00,17.53,18.0,17.51,17.97,84300.0,12.8854,13.2309,12.8707,13.2088,84300.0
2008-12-23 09:30:00,18.23,18.64,17.98,18.33,76900.0,13.3999,13.7013,13.2161,13.4734,76900.0
2008-12-23 10:00:00,18.33,18.37,17.99,17.99,118800.0,13.4734,13.5028,13.2235,13.2235,118800.0
2008-12-23 10:30:00,18.05,18.26,18.04,18.13,25000.0,13.2676,13.422,13.2603,13.3264,25000.0
2008-12-23 11:00:00,18.18,18.19,17.76,17.82,43900.0,13.3632,13.3705,13.0544,13.0985,43900.0
2008-12-23 11:30:00,17.82,17.94,17.65,17.72,21600.0,13.0985,13.1867,12.9736,13.025,21600.0
2008-12-23 12:00:00,17.74,17.75,17.51,17.54,13600.0,13.0397,13.0471,12.8707,12.8927,13600.0
2008-12-23 12:30:00,17.55,17.78,17.54,17.7,18500.0,12.9001,13.0691,12.8927,13.0103,18500.0
2008-12-23 13:00:00,17.71,17.91,17.68,17.9,60200.0,13.0177,13.1647,12.9956,13.1573,60200.0
2008-12-23 13:30:00,17.92,18.15,17.88,18.14,17600.0,13.172,13.3411,13.1426,13.3338,17600.0
2008-12-23 14:00:00,18.16,18.39,18.11,18.32,34100.0,13.3485,13.5175,13.3117,13.4661,34100.0
2008-12-23 14:30:00,18.33,18.38,18.04,18.18,53200.0,13.4734,13.5102,13.2603,13.3632,53200.0
2008-12-23 15:00:00,18.18,18.5,18.15,18.45,44200.0,13.3632,13.5984,13.3411,13.5616,44200.0
2008-12-23 15:30:00,18.42,18.56,18.39,18.48,70900.0,13.5396,13.6425,13.5175,13.5837,70900.0
2008-12-24 09:30:00,18.59,18.68,18.02,18.19,30500.0,13.6645,13.7307,13.2456,13.3705,30500.0
2008-12-24 10:00:00,18.18,18.8,18.16,18.61,87700.0,13.3632,13.8189,13.3485,13.6792,87700.0
2008-12-24 10:30:00,18.65,18.69,18.45,18.52,42600.0,13.7086,13.738,13.5616,13.6131,42600.0
2008-12-24 11:00:00,18.51,18.65,18.48,18.5,9800.0,13.6057,13.7086,13.5837,13.5984,9800.0
2008-12-24 11:30:00,18.5,18.51,18.5,18.5,22300.0,13.5984,13.6057,13.5984,13.5984,22300.0
2008-12-24 12:00:00,18.5,18.55,18.5,18.55,17700.0,13.5984,13.6351,13.5984,13.6351,17700.0
2008-12-24 12:30:00,18.5,18.57,18.46,18.51,32100.0,13.5984,13.6498,13.569,13.6057,32100.0
2008-12-26 09:30:00,18.65,19.06,18.39,18.87,16800.0,13.7086,14.01,13.5175,13.8703,16800.0
2008-12-26 10:00:00,18.87,19.06,18.75,18.75,11100.0,13.8703,14.01,13.7821,13.7821,11100.0
2008-12-26 10:30:00,18.75,18.84,18.66,18.81,17800.0,13.7821,13.8483,13.716,13.8262,17800.0
2008-12-26 11:00:00,18.81,18.9,18.76,18.81,11900.0,13.8262,13.8924,13.7895,13.8262,11900.0
2008-12-26 11:30:00,18.81,18.91,18.74,18.85,23100.0,13.8262,13.8997,13.7748,13.8556,23100.0
2008-12-26 12:00:00,18.9,19.03,18.88,19.0,5700.0,13.8924,13.9879,13.8777,13.9659,5700.0
2008-12-26 12:30:00,19.0,19.04,18.99,19.04,9200.0,13.9659,13.9953,13.9585,13.9953,9200.0
2008-12-26 13:00:00,19.02,19.14,19.01,19.13,5000.0,13.9806,14.0688,13.9732,14.0615,5000.0
2008-12-26 13:30:00,19.16,19.39,19.16,19.34,16500.0,14.0835,14.2526,14.0835,14.2158,16500.0
2008-12-26 14:00:00,19.35,19.46,19.32,19.45,18400.0,14.2232,14.304,14.2011,14.2967,18400.0
2008-12-26 14:30:00,19.45,19.52,19.39,19.4,13800.0,14.2967,14.3481,14.2526,14.2599,13800.0
2008-12-26 15:00:00,19.4,19.5,19.35,19.46,39400.0,14.2599,14.3334,14.2232,14.304,39400.0
2008-12-26 15:30:00,19.46,19.47,19.33,19.46,31000.0,14.304,14.3114,14.2085,14.304,31000.0
2008-12-29 09:30:00,19.44,19.44,19.21,19.31,26000.0,14.2893,14.2893,14.1203,14.1938,26000.0
2008-12-29 10:00:00,19.29,19.43,18.98,19.0,47500.0,14.1791,14.282,13.9512,13.9659,47500.0
2008-12-29 10:30:00,18.98,19.22,18.98,19.12,15600.0,13.9512,14.1276,13.9512,14.0541,15600.0
2008-12-29 11:00:00,19.12,19.12,18.89,18.97,10900.0,14.0541,14.0541,13.885,13.9438,10900.0
2008-12-29 11:30:00,18.96,19.02,18.95,18.98,4500.0,13.9365,13.9806,13.9291,13.9512,4500.0
2008-12-29 12:00:00,18.99,19.03,18.88,18.92,8700.0,13.9585,13.9879,13.8777,13.9071,8700.0
2008-12-29 12:30:00,18.91,18.94,18.89,18.89,8500.0,13.8997,13.9218,13.885,13.885,8500.0
2008-12-29 13:00:00,18.9,18.94,18.8,18.9,10600.0,13.8924,13.9218,13.8189,13.8924,10600.0
2008-12-29 13:30:00,18.9,19.19,18.9,19.17,10700.0,13.8924,14.1056,13.8924,14.0909,10700.0
2008-12-29 14:00:00,19.16,19.33,19.03,19.31,18800.0,14.0835,14.2085,13.9879,14.1938,18800.0
2008-12-29 14:30:00,19.3,19.38,19.2,19.33,176400.0,14.1864,14.2452,14.1129,14.2085,176400.0
2008-12-29 15:00:00,19.34,19.59,19.32,19.42,43200.0,14.2158,14.3996,14.2011,14.2746,43200.0
2008-12-29 15:30:00,19.42,19.55,19.29,19.43,45800.0,14.2746,14.3702,14.1791,14.282,45800.0
2008-12-30 09:30:00,19.71,19.83,19.2,19.21,33400.0,14.4878,14.576,14.1129,14.1203,33400.0
2008-12-30 10:00:00,19.21,19.49,19.07,19.49,18400.0,14.1203,14.3261,14.0174,14.3261,18400.0
2008-12-30 10:30:00,19.49,19.55,19.41,19.46,32400.0,14.3261,14.3702,14.2673,14.304,32400.0
2008-12-30 11:00:00,19.51,19.57,19.42,19.57,31400.0,14.3408,14.3849,14.2746,14.3849,31400.0
2008-12-30 11:30:00,19.56,19.84,19.51,19.79,14000.0,14.3775,14.5833,14.3408,14.5466,14000.0
2008-12-30 12:00:00,19.83,19.9,19.73,19.74,20000.0,14.576,14.6274,14.5025,14.5098,20000.0
2008-12-30 12:30:00,19.73,19.8,19.64,19.73,35500.0,14.5025,14.5539,14.4363,14.5025,35500.0
2008-12-30 13:00:00,19.7,19.72,19.44,19.65,24800.0,14.4804,14.4951,14.2893,14.4437,24800.0
2008-12-30 13:30:00,19.67,19.71,19.55,19.61,31200.0,14.4584,14.4878,14.3702,14.4143,31200.0
2008-12-30 14:00:00,19.6,19.88,19.58,19.88,28900.0,14.4069,14.6127,14.3922,14.6127,28900.0
2008-12-30 14:30:00,19.88,19.91,19.7,19.83,36700.0,14.6127,14.6348,14.4804,14.576,36700.0
2008-12-30 15:00:00,19.83,20.13,19.79,20.1,29700.0,14.576,14.7965,14.5466,14.7744,29700.0
2008-12-30 15:30:00,20.1,20.37,19.99,20.33,59300.0,14.7744,14.9729,14.6936,14.9435,59300.0
2008-12-31 09:30:00,20.45,20.51,20.24,20.46,28400.0,15.0317,15.0758,14.8774,15.0391,28400.0
2008-12-31 10:00:00,20.47,20.59,20.33,20.4,30300.0,15.0464,15.1346,14.9435,14.995,30300.0
2008-12-31 10:30:00,20.41,20.45,20.25,20.3,32400.0,15.0023,15.0317,14.8847,14.9215,32400.0
2008-12-31 11:00:00,20.29,20.37,20.26,20.31,10600.0,14.9141,14.9729,14.8921,14.9288,10600.0
2008-12-31 11:30:00,20.34,20.39,20.05,20.05,26800.0,14.9509,14.9876,14.7377,14.7377,26800.0
2008-12-31 12:00:00,20.05,20.1,19.86,19.88,38900.0,14.7377,14.7744,14.598,14.6127,38900.0
2008-12-31 12:30:00,19.89,20.25,19.88,20.21,23000.0,14.6201,14.8847,14.6127,14.8553,23000.0
2008-12-31 13:00:00,20.21,20.23,20.09,20.16,20500.0,14.8553,14.87,14.7671,14.8186,20500.0
2008-12-31 13:30:00,20.15,20.34,20.11,20.3,29800.0,14.8112,14.9509,14.7818,14.9215,29800.0
2008-12-31 14:00:00,20.34,20.58,20.34,20.58,16800.0,14.9509,15.1273,14.9509,15.1273,16800.0
2008-12-31 14:30:00,20.55,20.67,20.44,20.64,67200.0,15.1052,15.1934,15.0244,15.1714,67200.0
2008-12-31 15:00:00,20.65,20.82,20.58,20.72,24100.0,15.1787,15.3037,15.1273,15.2302,24100.0
2008-12-31 15:30:00,20.75,20.87,20.44,20.55,50400.0,15.2522,15.3404,15.0244,15.1052,50400.0
2009-01-02 09:30:00,20.72,20.81,20.56,20.6,31600.0,15.2302,15.2963,15.1126,15.142,31600.0
2009-01-02 10:00:00,20.56,20.83,20.55,20.8,26700.0,15.1126,15.311,15.1052,15.289,26700.0
2009-01-02 10:30:00,20.78,21.29,20.76,21.29,40700.0,15.2743,15.6492,15.2596,15.6492,40700.0
2009-01-02 11:00:00,21.27,21.47,21.25,21.42,21800.0,15.6345,15.7815,15.6198,15.7447,21800.0
2009-01-02 11:30:00,21.45,21.47,21.16,21.26,20800.0,15.7668,15.7815,15.5536,15.6271,20800.0
2009-01-02 12:00:00,21.29,21.35,21.26,21.33,14200.0,15.6492,15.6933,15.6271,15.6786,14200.0
2009-01-02 12:30:00,21.34,21.35,21.25,21.31,31000.0,15.6859,15.6933,15.6198,15.6639,31000.0
2009-01-02 13:00:00,21.31,21.42,21.28,21.37,21100.0,15.6639,15.7447,15.6418,15.708,21100.0
2009-01-02 13:30:00,21.41,21.45,21.38,21.45,12800.0,15.7374,15.7668,15.7153,15.7668,12800.0
2009-01-02 14:00:00,21.42,21.47,21.37,21.47,51100.0,15.7447,15.7815,15.708,15.7815,51100.0
2009-01-02 14:30:00,21.47,21.56,21.46,21.56,60700.0,15.7815,15.8476,15.7741,15.8476,60700.0
2009-01-02 15:00:00,21.58,21.89,21.58,21.88,114000.0,15.8623,16.0902,15.8623,16.0828,114000.0
2009-01-02 15:30:00,21.88,22.03,21.77,21.83,83700.0,16.0828,16.1931,16.002,16.0461,83700.0
2009-01-05 09:30:00,21.96,21.96,21.13,21.15,33100.0,16.1416,16.1416,15.5315,15.5462,33100.0
2009-01-05 10:00:00,21.18,21.89,21.18,21.89,40500.0,15.5683,16.0902,15.5683,16.0902,40500.0
2009-01-05 10:30:00,21.82,22.29,21.78,22.18,38500.0,16.0387,16.3842,16.0093,16.3033,38500.0
2009-01-05 11:00:00,22.14,22.29,22.01,22.25,40000.0,16.2739,16.3842,16.1784,16.3548,40000.0
2009-01-05 11:30:00,22.24,22.4,22.19,22.31,50400.0,16.3475,16.4651,16.3107,16.3989,50400.0
2009-01-05 12:00:00,22.3,22.61,22.3,22.43,39300.0,16.3916,16.6194,16.3916,16.4871,39300.0
2009-01-05 12:30:00,22.4,22.44,22.18,22.41,42700.0,16.4651,16.4945,16.3033,16.4724,42700.0
2009-01-05 13:00:00,22.45,22.58,22.4,22.53,24900.0,16.5018,16.5974,16.4651,16.5606,24900.0
2009-01-05 13:30:00,22.56,22.65,22.41,22.62,41300.0,16.5827,16.6488,16.4724,16.6268,41300.0
2009-01-05 14:00:00,22.63,22.69,22.32,22.35,75500.0,16.6341,16.6782,16.4063,16.4283,75500.0
2009-01-05 14:30:00,22.31,22.38,22.02,22.22,43000.0,16.3989,16.4504,16.1857,16.3327,43000.0
2009-01-05 15:00:00,22.2,22.37,21.77,21.81,58200.0,16.318,16.443,16.002,16.0314,58200.0
2009-01-05 15:30:00,21.79,22.07,21.76,21.99,76900.0,16.0167,16.2225,15.9946,16.1637,76900.0
2009-01-06 09:30:00,22.46,22.68,22.16,22.64,43800.0,16.5092,16.6709,16.2886,16.6415,43800.0
2009-01-06 10:00:00,22.66,22.7,22.42,22.52,75900.0,16.6562,16.6856,16.4798,16.5533,75900.0
2009-01-06 10:30:00,22.52,22.9,22.52,22.66,47800.0,16.5533,16.8326,16.5533,16.6562,47800.0
2009-01-06 11:00:00,22.69,22.9,22.56,22.81,35500.0,16.6782,16.8326,16.5827,16.7664,35500.0
2009-01-06 11:30:00,22.8,23.12,22.8,22.99,25500.0,16.7591,16.9943,16.7591,16.8987,25500.0
2009-01-06 12:00:00,23.0,23.37,22.98,23.35,43700.0,16.9061,17.1781,16.8914,17.1634,43700.0
2009-01-06 12:30:00,23.35,23.5,23.32,23.35,18500.0,17.1634,17.2736,17.1413,17.1634,18500.0
2009-01-06 13:00:00,23.34,23.36,23.07,23.23,32500.0,17.156,17.1707,16.9575,17.0751,32500.0
2009-01-06 13:30:00,23.23,23.51,23.19,23.48,75900.0,17.0751,17.281,17.0457,17.2589,75900.0
2009-01-06 14:00:00,23.48,23.89,23.39,23.83,57000.0,17.2589,17.5603,17.1928,17.5162,57000.0
2009-01-06 14:30:00,23.78,24.22,23.78,24.19,52500.0,17.4794,17.8028,17.4794,17.7808,52500.0
2009-01-06 15:00:00,24.16,24.21,23.74,23.75,99100.0,17.7587,17.7955,17.45,17.4574,99100.0
2009-01-06 15:30:00,23.74,23.92,23.65,23.86,89200.0,17.45,17.5823,17.3839,17.5382,89200.0
2009-01-07 09:30:00,23.77,23.77,22.95,23.03,72500.0,17.4721,17.4721,16.8693,16.9281,72500.0
2009-01-07 10:00:00,23.09,23.16,22.78,22.88,54000.0,16.9722,17.0237,16.7444,16.8179,54000.0
2009-01-07 10:30:00,22.85,22.91,22.59,22.91,29600.0,16.7958,16.8399,16.6047,16.8399,29600.0
2009-01-07 11:00:00,22.86,22.99,22.74,22.91,11000.0,16.8032,16.8987,16.715,16.8399,11000.0
2009-01-07 11:30:00,22.93,23.31,22.92,23.28,54000.0,16.8546,17.134,16.8473,17.1119,54000.0
2009-01-07 12:00:00,23.3,23.33,23.02,23.07,59800.0,17.1266,17.1487,16.9208,16.9575,59800.0
2009-01-07 12:30:00,23.09,23.16,22.98,23.04,23300.0,16.9722,17.0237,16.8914,16.9355,23300.0
2009-01-07 13:00:00,23.03,23.17,23.01,23.12,26100.0,16.9281,17.031,16.9134,16.9943,26100.0
2009-01-07 13:30:00,23.08,23.25,22.94,22.94,55000.0,16.9649,17.0898,16.862,16.862,55000.0
2009-01-07 14:00:00,22.92,23.0,22.81,22.87,88100.0,16.8473,16.9061,16.7664,16.8105,88100.0
2009-01-07 14:30:00,22.85,22.93,22.77,22.84,80400.0,16.7958,16.8546,16.737,16.7885,80400.0
2009-01-07 15:00:00,22.87,22.9,22.53,22.61,97500.0,16.8105,16.8326,16.5606,16.6194,97500.0
2009-01-07 15:30:00,22.65,22.7,22.32,22.4,181700.0,16.6488,16.6856,16.4063,16.4651,181700.0
2009-01-08 09:30:00,22.16,22.7,21.61,22.62,52400.0,16.2886,16.6856,15.8844,16.6268,52400.0
2009-01-08 10:00:00,22.55,22.59,22.18,22.54,40900.0,16.5753,16.6047,16.3033,16.568,40900.0
2009-01-08 10:30:00,22.5,22.75,22.24,22.64,37800.0,16.5386,16.7223,16.3475,16.6415,37800.0
2009-01-08 11:00:00,22.65,22.84,22.5,22.5,65800.0,16.6488,16.7885,16.5386,16.5386,65800.0
2009-01-08 11:30:00,22.5,22.55,22.36,22.41,50800.0,16.5386,16.5753,16.4357,16.4724,50800.0
2009-01-08 12:00:00,22.41,22.71,22.41,22.7,20700.0,16.4724,16.6929,16.4724,16.6856,20700.0
2009-01-08 12:30:00,22.67,22.76,22.43,22.57,100100.0,16.6635,16.7297,16.4871,16.59,100100.0
2009-01-08 13:00:00,22.59,22.73,22.43,22.5,12400.0,16.6047,16.7076,16.4871,16.5386,12400.0
2009-01-08 13:30:00,22.48,22.65,22.41,22.59,33100.0,16.5239,16.6488,16.4724,16.6047,33100.0
2009-01-08 14:00:00,22.6,22.77,22.6,22.69,43600.0,16.6121,16.737,16.6121,16.6782,43600.0
2009-01-08 14:30:00,22.68,23.07,22.65,22.9,52200.0,16.6709,16.9575,16.6488,16.8326,52200.0
2009-01-08 15:00:00,22.94,23.08,22.88,23.01,48000.0,16.862,16.9649,16.8179,16.9134,48000.0
2009-01-08 15:30:00,23.01,23.11,22.81,22.98,84200.0,16.9134,16.9869,16.7664,16.8914,84200.0
2009-01-09 09:30:00,23.07,23.19,21.81,22.03,62800.0,16.9575,17.0457,16.0314,16.1931,62800.0
2009-01-09 10:00:00,22.01,22.07,21.39,21.46,57800.0,16.1784,16.2225,15.7227,15.7741,57800.0
2009-01-09 10:30:00,21.46,21.54,21.33,21.34,44700.0,15.7741,15.8329,15.6786,15.6859,44700.0
2009-01-09 11:00:00,21.33,21.85,21.33,21.74,42700.0,15.6786,16.0608,15.6786,15.9799,42700.0
2009-01-09 11:30:00,21.74,21.74,21.33,21.42,21200.0,15.9799,15.9799,15.6786,15.7447,21200.0
2009-01-09 12:00:00,21.42,21.8,21.42,21.61,48100.0,15.7447,16.024,15.7447,15.8844,48100.0
2009-01-09 12:30:00,21.58,21.64,21.38,21.51,25300.0,15.8623,15.9064,15.7153,15.8109,25300.0
2009-01-09 13:00:00,21.53,21.66,21.37,21.44,38700.0,15.8256,15.9211,15.708,15.7594,38700.0
2009-01-09 13:30:00,21.44,21.54,21.35,21.39,24400.0,15.7594,15.8329,15.6933,15.7227,24400.0
2009-01-09 14:00:00,21.38,21.65,21.38,21.53,31300.0,15.7153,15.9138,15.7153,15.8256,31300.0
2009-01-09 14:30:00,21.55,21.76,21.52,21.56,40900.0,15.8403,15.9946,15.8182,15.8476,40900.0
2009-01-09 15:00:00,21.53,21.63,21.35,21.51,81400.0,15.8256,15.8991,15.6933,15.8109,81400.0
2009-01-09 15:30:00,21.51,21.61,21.23,21.29,100000.0,15.8109,15.8844,15.6051,15.6492,100000.0
2009-01-12 09:30:00,20.79,21.08,20.13,20.18,68800.0,15.2816,15.4948,14.7965,14.8333,68800.0
2009-01-12 10:00:00,20.23,20.23,19.98,20.2,61400.0,14.87,14.87,14.6862,14.848,61400.0
2009-01-12 10:30:00,20.2,20.48,20.17,20.39,31200.0,14.848,15.0538,14.8259,14.9876,31200.0
2009-01-12 11:00:00,20.39,20.41,20.07,20.14,29500.0,14.9876,15.0023,14.7524,14.8039,29500.0
2009-01-12 11:30:00,20.12,20.13,19.95,20.07,15400.0,14.7892,14.7965,14.6642,14.7524,15400.0
2009-01-12 12:00:00,20.05,20.18,19.99,20.03,29200.0,14.7377,14.8333,14.6936,14.723,29200.0
2009-01-12 12:30:00,20.04,20.26,20.04,20.17,24200.0,14.7303,14.8921,14.7303,14.8259,24200.0
2009-01-12 13:00:00,20.18,20.33,20.16,20.25,13800.0,14.8333,14.9435,14.8186,14.8847,13800.0
2009-01-12 13:30:00,20.26,20.42,20.19,20.27,17000.0,14.8921,15.0097,14.8406,14.8994,17000.0
2009-01-12 14:00:00,20.25,20.25,20.04,20.04,18900.0,14.8847,14.8847,14.7303,14.7303,18900.0
2009-01-12 14:30:00,20.06,20.06,19.82,19.99,25300.0,14.745,14.745,14.5686,14.6936,25300.0
2009-01-12 15:00:00,19.99,20.08,19.87,19.98,35200.0,14.6936,14.7597,14.6054,14.6862,35200.0
2009-01-12 15:30:00,19.96,20.18,19.84,20.04,94100.0,14.6715,14.8333,14.5833,14.7303,94100.0
2009-01-13 09:30:00,19.85,20.7,19.7,20.58,33400.0,14.5907,15.2155,14.4804,15.1273,33400.0
2009-01-13 10:00:00,20.57,20.65,20.28,20.31,29300.0,15.1199,15.1787,14.9068,14.9288,29300.0
2009-01-13 10:30:00,20.35,20.54,20.2,20.47,29100.0,14.9582,15.0979,14.848,15.0464,29100.0
2009-01-13 11:00:00,20.41,20.57,20.22,20.48,15600.0,15.0023,15.1199,14.8627,15.0538,15600.0
2009-01-13 11:30:00,20.5,20.6,20.38,20.49,21900.0,15.0685,15.142,14.9803,15.0611,21900.0
2009-01-13 12:00:00,20.56,20.56,20.31,20.41,15500.0,15.1126,15.1126,14.9288,15.0023,15500.0
2009-01-13 12:30:00,20.37,20.51,20.25,20.25,22500.0,14.9729,15.0758,14.8847,14.8847,22500.0
2009-01-13 13:00:00,20.26,20.31,20.03,20.14,29400.0,14.8921,14.9288,14.723,14.8039,29400.0
2009-01-13 13:30:00,20.12,20.18,19.73,19.75,17200.0,14.7892,14.8333,14.5025,14.5172,17200.0
2009-01-13 14:00:00,19.7,20.07,19.7,20.01,31300.0,14.4804,14.7524,14.4804,14.7083,31300.0
2009-01-13 14:30:00,20.05,20.51,20.05,20.37,21400.0,14.7377,15.0758,14.7377,14.9729,21400.0
2009-01-13 15:00:00,20.34,20.44,20.14,20.35,38400.0,14.9509,15.0244,14.8039,14.9582,38400.0
2009-01-13 15:30:00,20.37,20.63,20.19,20.51,53100.0,14.9729,15.164,14.8406,15.0758,53100.0
2009-01-14 09:30:00,20.04,20.14,19.29,19.48,27300.0,14.7303,14.8039,14.1791,14.3187,27300.0
2009-01-14 10:00:00,19.44,19.49,19.14,19.17,17600.0,14.2893,14.3261,14.0688,14.0909,17600.0
2009-01-14 10:30:00,19.15,19.15,18.73,18.9,45300.0,14.0762,14.0762,13.7674,13.8924,45300.0
2009-01-14 11:00:00,18.93,19.02,18.84,18.97,17200.0,13.9144,13.9806,13.8483,13.9438,17200.0
2009-01-14 11:30:00,18.99,19.23,18.97,19.1,15500.0,13.9585,14.135,13.9438,14.0394,15500.0
2009-01-14 12:00:00,19.11,19.12,19.01,19.09,14000.0,14.0468,14.0541,13.9732,14.0321,14000.0
2009-01-14 12:30:00,19.09,19.15,18.98,19.12,16800.0,14.0321,14.0762,13.9512,14.0541,16800.0
2009-01-14 13:00:00,19.09,19.14,18.87,18.87,18200.0,14.0321,14.0688,13.8703,13.8703,18200.0
2009-01-14 13:30:00,18.86,18.89,18.77,18.8,23800.0,13.863,13.885,13.7968,13.8189,23800.0
2009-01-14 14:00:00,18.79,18.99,18.7,18.92,32500.0,13.8115,13.9585,13.7454,13.9071,32500.0
2009-01-14 14:30:00,18.97,19.15,18.97,19.04,33300.0,13.9438,14.0762,13.9438,13.9953,33300.0
2009-01-14 15:00:00,19.03,19.03,18.74,18.82,44200.0,13.9879,13.9879,13.7748,13.8336,44200.0
2009-01-14 15:30:00,18.81,19.0,18.74,18.91,65300.0,13.8262,13.9659,13.7748,13.8997,65300.0
2009-01-15 09:30:00,18.94,19.27,18.75,18.78,22800.0,13.9218,14.1644,13.7821,13.8042,22800.0
2009-01-15 10:00:00,18.81,18.89,18.23,18.26,25900.0,13.8262,13.885,13.3999,13.422,25900.0
2009-01-15 10:30:00,18.22,18.25,18.07,18.22,24500.0,13.3926,13.4146,13.2823,13.3926,24500.0
2009-01-15 11:00:00,18.19,18.29,18.13,18.26,20000.0,13.3705,13.444,13.3264,13.422,20000.0
2009-01-15 11:30:00,18.25,18.37,18.17,18.25,14400.0,13.4146,13.5028,13.3558,13.4146,14400.0
2009-01-15 12:00:00,18.24,18.27,17.95,17.97,19800.0,13.4073,13.4293,13.1941,13.2088,19800.0
2009-01-15 12:30:00,17.96,17.96,17.72,17.85,27900.0,13.2014,13.2014,13.025,13.1206,27900.0
2009-01-15 13:00:00,17.91,18.29,17.91,18.28,38000.0,13.1647,13.444,13.1647,13.4367,38000.0
2009-01-15 13:30:00,18.3,19.1,18.3,19.09,25800.0,13.4514,14.0394,13.4514,14.0321,25800.0
2009-01-15 14:00:00,19.11,19.49,19.06,19.4,46300.0,14.0468,14.3261,14.01,14.2599,46300.0
2009-01-15 14:30:00,19.42,19.67,19.23,19.25,59600.0,14.2746,14.4584,14.135,14.1497,59600.0
2009-01-15 15:00:00,19.25,19.5,19.13,19.21,55500.0,14.1497,14.3334,14.0615,14.1203,55500.0
2009-01-15 15:30:00,19.19,19.44,18.84,19.41,88800.0,14.1056,14.2893,13.8483,14.2673,88800.0
2009-01-16 09:30:00,20.19,20.19,19.6,19.75,44500.0,14.8406,14.8406,14.4069,14.5172,44500.0
2009-01-16 10:00:00,19.78,19.95,19.61,19.7,32100.0,14.5392,14.6642,14.4143,14.4804,32100.0
2009-01-16 10:30:00,19.72,19.86,19.38,19.48,50900.0,14.4951,14.598,14.2452,14.3187,50900.0
2009-01-16 11:00:00,19.47,19.51,19.25,19.42,50900.0,14.3114,14.3408,14.1497,14.2746,50900.0
2009-01-16 11:30:00,19.42,19.42,18.77,18.87,44800.0,14.2746,14.2746,13.7968,13.8703,44800.0
2009-01-16 12:00:00,18.88,18.89,18.4,18.51,25900.0,13.8777,13.885,13.5249,13.6057,25900.0
2009-01-16 12:30:00,18.49,18.75,18.44,18.72,33100.0,13.591,13.7821,13.5543,13.7601,33100.0
2009-01-16 13:00:00,18.72,18.91,18.66,18.77,27800.0,13.7601,13.8997,13.716,13.7968,27800.0
2009-01-16 13:30:00,18.79,19.11,18.79,19.0,26500.0,13.8115,14.0468,13.8115,13.9659,26500.0
2009-01-16 14:00:00,19.04,19.27,18.92,19.11,39900.0,13.9953,14.1644,13.9071,14.0468,39900.0
2009-01-16 14:30:00,19.14,19.41,18.98,19.38,52000.0,14.0688,14.2673,13.9512,14.2452,52000.0
2009-01-16 15:00:00,19.39,19.59,19.2,19.35,52000.0,14.2526,14.3996,14.1129,14.2232,52000.0
2009-01-16 15:30:00,19.35,19.6,19.34,19.49,66200.0,14.2232,14.4069,14.2158,14.3261,66200.0
2009-01-20 09:30:00,18.5,19.35,18.25,18.65,80300.0,13.5984,14.2232,13.4146,13.7086,80300.0
2009-01-20 10:00:00,18.66,18.85,18.45,18.82,59100.0,13.716,13.8556,13.5616,13.8336,59100.0
2009-01-20 10:30:00,18.86,19.0,18.71,18.73,26500.0,13.863,13.9659,13.7527,13.7674,26500.0
2009-01-20 11:00:00,18.72,18.88,18.57,18.67,30300.0,13.7601,13.8777,13.6498,13.7233,30300.0
2009-01-20 11:30:00,18.64,19.03,18.64,18.76,27100.0,13.7013,13.9879,13.7013,13.7895,27100.0
2009-01-20 12:00:00,18.74,18.97,18.49,18.49,33900.0,13.7748,13.9438,13.591,13.591,33900.0
2009-01-20 12:30:00,18.54,18.78,18.46,18.53,36200.0,13.6278,13.8042,13.569,13.6204,36200.0
2009-01-20 13:00:00,18.53,18.66,18.26,18.37,27800.0,13.6204,13.716,13.422,13.5028,27800.0
2009-01-20 13:30:00,18.38,18.42,18.11,18.11,44700.0,13.5102,13.5396,13.3117,13.3117,44700.0
2009-01-20 14:00:00,18.1,18.18,17.9,18.02,45500.0,13.3044,13.3632,13.1573,13.2456,45500.0
2009-01-20 14:30:00,18.01,18.12,17.84,17.88,36300.0,13.2382,13.3191,13.1132,13.1426,36300.0
2009-01-20 15:00:00,17.87,18.13,17.67,18.0,72100.0,13.1353,13.3264,12.9883,13.2309,72100.0
2009-01-20 15:30:00,17.99,18.35,17.79,17.88,111200.0,13.2235,13.4881,13.0765,13.1426,111200.0
2009-01-21 09:30:00,18.2,18.37,17.62,17.72,92800.0,13.3779,13.5028,12.9515,13.025,92800.0
2009-01-21 10:00:00,17.71,17.84,17.37,17.4,106800.0,13.0177,13.1132,12.7678,12.7898,106800.0
2009-01-21 10:30:00,17.4,17.61,17.27,17.31,60200.0,12.7898,12.9442,12.6943,12.7237,60200.0
2009-01-21 11:00:00,17.28,17.52,17.16,17.52,76000.0,12.7016,12.878,12.6134,12.878,76000.0
2009-01-21 11:30:00,17.5,17.71,17.46,17.51,14600.0,12.8633,13.0177,12.8339,12.8707,14600.0
2009-01-21 12:00:00,17.53,17.83,17.45,17.65,15200.0,12.8854,13.1059,12.8266,12.9736,15200.0
2009-01-21 12:30:00,17.65,17.73,17.47,17.54,30800.0,12.9736,13.0324,12.8413,12.8927,30800.0
2009-01-21 13:00:00,17.55,17.61,17.43,17.43,24300.0,12.9001,12.9442,12.8119,12.8119,24300.0
2009-01-21 13:30:00,17.45,17.67,17.45,17.6,71200.0,12.8266,12.9883,12.8266,12.9368,71200.0
2009-01-21 14:00:00,17.61,17.76,17.49,17.7,43400.0,12.9442,13.0544,12.856,13.0103,43400.0
2009-01-21 14:30:00,17.74,17.93,17.72,17.87,72400.0,13.0397,13.1794,13.025,13.1353,72400.0
2009-01-21 15:00:00,17.87,18.2,17.86,18.05,167800.0,13.1353,13.3779,13.1279,13.2676,167800.0
2009-01-21 15:30:00,18.05,18.39,17.97,18.23,253400.0,13.2676,13.5175,13.2088,13.3999,253400.0
2009-01-22 09:30:00,17.95,18.04,17.14,17.27,133600.0,13.1941,13.2603,12.5987,12.6943,133600.0
2009-01-22 10:00:00,17.34,17.5,17.1,17.45,73500.0,12.7457,12.8633,12.5693,12.8266,73500.0
2009-01-22 10:30:00,17.42,17.42,17.12,17.18,27800.0,12.8045,12.8045,12.584,12.6281,27800.0
2009-01-22 11:00:00,17.13,17.25,17.0,17.16,35500.0,12.5914,12.6796,12.4958,12.6134,35500.0
2009-01-22 11:30:00,17.11,17.2,16.98,17.07,21100.0,12.5767,12.6428,12.4811,12.5473,21100.0
2009-01-22 12:00:00,17.1,17.45,17.04,17.45,67200.0,12.5693,12.8266,12.5252,12.8266,67200.0
2009-01-22 12:30:00,17.48,17.75,17.37,17.69,43400.0,12.8486,13.0471,12.7678,13.003,43400.0
2009-01-22 13:00:00,17.69,17.86,17.56,17.63,36100.0,13.003,13.1279,12.9074,12.9589,36100.0
2009-01-22 13:30:00,17.62,17.85,17.51,17.84,42600.0,12.9515,13.1206,12.8707,13.1132,42600.0
2009-01-22 14:00:00,17.83,18.18,17.74,17.97,45500.0,13.1059,13.3632,13.0397,13.2088,45500.0
2009-01-22 14:30:00,17.98,18.17,17.73,17.96,97400.0,13.2161,13.3558,13.0324,13.2014,97400.0
2009-01-22 15:00:00,17.97,18.02,17.55,17.89,90300.0,13.2088,13.2456,12.9001,13.15,90300.0
2009-01-22 15:30:00,17.84,18.03,17.62,17.69,125900.0,13.1132,13.2529,12.9515,13.003,125900.0
2009-01-23 09:30:00,17.24,17.43,16.93,17.25,57200.0,12.6722,12.8119,12.4443,12.6796,57200.0
2009-01-23 10:00:00,17.26,17.64,17.26,17.61,17900.0,12.6869,12.9662,12.6869,12.9442,17900.0
2009-01-23 10:30:00,17.6,17.63,17.33,17.54,20900.0,12.9368,12.9589,12.7384,12.8927,20900.0
2009-01-23 11:00:00,17.56,17.96,17.55,17.77,35100.0,12.9074,13.2014,12.9001,13.0618,35100.0
2009-01-23 11:30:00,17.78,18.01,17.72,17.81,67900.0,13.0691,13.2382,13.025,13.0912,67900.0
2009-01-23 12:00:00,17.81,18.26,17.81,18.26,31000.0,13.0912,13.422,13.0912,13.422,31000.0
2009-01-23 12:30:00,18.21,18.34,18.06,18.23,22000.0,13.3852,13.4808,13.275,13.3999,22000.0
2009-01-23 13:00:00,18.18,18.52,18.16,18.34,27100.0,13.3632,13.6131,13.3485,13.4808,27100.0
2009-01-23 13:30:00,18.36,18.61,18.32,18.57,32000.0,13.4955,13.6792,13.4661,13.6498,32000.0
2009-01-23 14:00:00,18.6,18.68,18.23,18.25,33300.0,13.6719,13.7307,13.3999,13.4146,33300.0
2009-01-23 14:30:00,18.27,18.27,17.82,17.95,34300.0,13.4293,13.4293,13.0985,13.1941,34300.0
2009-01-23 15:00:00,17.9,18.14,17.84,17.92,81800.0,13.1573,13.3338,13.1132,13.172,81800.0
2009-01-23 15:30:00,17.93,18.11,17.85,18.07,79000.0,13.1794,13.3117,13.1206,13.2823,79000.0
2009-01-26 09:30:00,18.06,18.74,18.01,18.3,35300.0,13.275,13.7748,13.2382,13.4514,35300.0
2009-01-26 10:00:00,18.32,18.97,18.32,18.82,31500.0,13.4661,13.9438,13.4661,13.8336,31500.0
2009-01-26 10:30:00,18.82,18.96,18.71,18.93,25600.0,13.8336,13.9365,13.7527,13.9144,25600.0
2009-01-26 11:00:00,18.92,19.03,18.44,18.57,22400.0,13.9071,13.9879,13.5543,13.6498,22400.0
2009-01-26 11:30:00,18.59,18.64,18.4,18.42,21100.0,13.6645,13.7013,13.5249,13.5396,21100.0
2009-01-26 12:00:00,18.42,18.45,18.25,18.3,28500.0,13.5396,13.5616,13.4146,13.4514,28500.0
2009-01-26 12:30:00,18.27,18.35,18.04,18.14,28400.0,13.4293,13.4881,13.2603,13.3338,28400.0
2009-01-26 13:00:00,18.13,18.26,17.95,18.16,26800.0,13.3264,13.422,13.1941,13.3485,26800.0
2009-01-26 13:30:00,18.15,18.15,17.82,17.88,27900.0,13.3411,13.3411,13.0985,13.1426,27900.0
2009-01-26 14:00:00,17.83,17.86,17.56,17.71,61500.0,13.1059,13.1279,12.9074,13.0177,61500.0
2009-01-26 14:30:00,17.68,17.8,17.45,17.74,94700.0,12.9956,13.0838,12.8266,13.0397,94700.0
2009-01-26 15:00:00,17.75,17.86,17.41,17.58,119600.0,13.0471,13.1279,12.7972,12.9221,119600.0
2009-01-26 15:30:00,17.59,17.76,17.45,17.57,127400.0,12.9295,13.0544,12.8266,12.9148,127400.0
2009-01-27 09:30:00,19.75,20.21,18.78,19.18,208500.0,14.5172,14.8553,13.8042,14.0982,208500.0
2009-01-27 10:00:00,19.16,19.4,18.53,19.07,111100.0,14.0835,14.2599,13.6204,14.0174,111100.0
2009-01-27 10:30:00,19.08,19.43,19.02,19.43,77100.0,14.0247,14.282,13.9806,14.282,77100.0
2009-01-27 11:00:00,19.36,19.69,19.29,19.5,58300.0,14.2305,14.4731,14.1791,14.3334,58300.0
2009-01-27 11:30:00,19.5,19.6,19.32,19.38,33200.0,14.3334,14.4069,14.2011,14.2452,33200.0
2009-01-27 12:00:00,19.37,19.85,19.33,19.85,52500.0,14.2379,14.5907,14.2085,14.5907,52500.0
2009-01-27 12:30:00,19.87,19.97,19.72,19.9,48100.0,14.6054,14.6789,14.4951,14.6274,48100.0
2009-01-27 13:00:00,19.9,19.93,19.62,19.62,33800.0,14.6274,14.6495,14.4216,14.4216,33800.0
2009-01-27 13:30:00,19.61,19.8,19.57,19.59,36800.0,14.4143,14.5539,14.3849,14.3996,36800.0
2009-01-27 14:00:00,19.58,19.64,19.24,19.24,68100.0,14.3922,14.4363,14.1423,14.1423,68100.0
2009-01-27 14:30:00,19.25,19.45,19.11,19.36,76500.0,14.1497,14.2967,14.0468,14.2305,76500.0
2009-01-27 15:00:00,19.38,19.45,19.12,19.19,122700.0,14.2452,14.2967,14.0541,14.1056,122700.0
2009-01-27 15:30:00,19.2,19.31,19.06,19.15,190400.0,14.1129,14.1938,14.01,14.0762,190400.0
2009-01-28 09:30:00,19.02,19.15,17.46,18.23,186200.0,13.9806,14.0762,12.8339,13.3999,186200.0
2009-01-28 10:00:00,18.21,18.36,17.99,18.13,128800.0,13.3852,13.4955,13.2235,13.3264,128800.0
2009-01-28 10:30:00,18.11,18.8,18.09,18.51,94400.0,13.3117,13.8189,13.297,13.6057,94400.0
2009-01-28 11:00:00,18.52,18.72,18.36,18.61,71200.0,13.6131,13.7601,13.4955,13.6792,71200.0
2009-01-28 11:30:00,18.64,18.7,18.28,18.36,73400.0,13.7013,13.7454,13.4367,13.4955,73400.0
2009-01-28 12:00:00,18.37,18.47,18.31,18.33,26700.0,13.5028,13.5763,13.4587,13.4734,26700.0
2009-01-28 12:30:00,18.34,18.53,18.26,18.5,32700.0,13.4808,13.6204,13.422,13.5984,32700.0
2009-01-28 13:00:00,18.48,18.6,18.4,18.6,38900.0,13.5837,13.6719,13.5249,13.6719,38900.0
2009-01-28 13:30:00,18.6,18.68,18.47,18.54,68100.0,13.6719,13.7307,13.5763,13.6278,68100.0
2009-01-28 14:00:00,18.54,18.77,18.3,18.46,81200.0,13.6278,13.7968,13.4514,13.569,81200.0
2009-01-28 14:30:00,18.36,18.53,18.29,18.49,69500.0,13.4955,13.6204,13.444,13.591,69500.0
2009-01-28 15:00:00,18.54,18.6,18.33,18.35,86300.0,13.6278,13.6719,13.4734,13.4881,86300.0
2009-01-28 15:30:00,18.35,18.61,18.35,18.54,117700.0,13.4881,13.6792,13.4881,13.6278,117700.0
2009-01-29 09:30:00,18.12,18.14,17.64,17.69,83900.0,13.3191,13.3338,12.9662,13.003,83900.0
2009-01-29 10:00:00,17.67,17.67,17.37,17.5,72800.0,12.9883,12.9883,12.7678,12.8633,72800.0
2009-01-29 10:30:00,17.47,17.85,17.39,17.79,55200.0,12.8413,13.1206,12.7825,13.0765,55200.0
2009-01-29 11:00:00,17.79,17.88,17.6,17.6,54200.0,13.0765,13.1426,12.9368,12.9368,54200.0
2009-01-29 11:30:00,17.6,17.71,17.55,17.7,26500.0,12.9368,13.0177,12.9001,13.0103,26500.0
2009-01-29 12:00:00,17.68,17.87,17.55,17.87,33500.0,12.9956,13.1353,12.9001,13.1353,33500.0
2009-01-29 12:30:00,17.87,17.87,17.55,17.6,41400.0,13.1353,13.1353,12.9001,12.9368,41400.0
2009-01-29 13:00:00,17.61,17.78,17.57,17.71,41300.0,12.9442,13.0691,12.9148,13.0177,41300.0
2009-01-29 13:30:00,17.69,17.77,17.59,17.74,35500.0,13.003,13.0618,12.9295,13.0397,35500.0
2009-01-29 14:00:00,17.73,17.85,17.69,17.78,34100.0,13.0324,13.1206,13.003,13.0691,34100.0
2009-01-29 14:30:00,17.78,17.81,17.54,17.54,48300.0,13.0691,13.0912,12.8927,12.8927,48300.0
2009-01-29 15:00:00,17.56,17.71,17.43,17.53,79800.0,12.9074,13.0177,12.8119,12.8854,79800.0
2009-01-29 15:30:00,17.52,17.59,17.39,17.54,110900.0,12.878,12.9295,12.7825,12.8927,110900.0
2009-01-30 09:30:00,17.63,17.85,16.59,16.69,79800.0,13.1003,13.2637,12.3275,12.4018,79800.0
2009-01-30 10:00:00,16.69,16.77,16.44,16.47,46400.0,12.4018,12.4612,12.216,12.2383,46400.0
2009-01-30 10:30:00,16.46,16.56,16.43,16.56,79100.0,12.2309,12.3052,12.2086,12.3052,79100.0
2009-01-30 11:00:00,16.58,16.65,16.47,16.52,40100.0,12.32,12.372,12.2383,12.2754,40100.0
2009-01-30 11:30:00,16.51,16.56,16.43,16.51,73700.0,12.268,12.3052,12.2086,12.268,73700.0
2009-01-30 12:00:00,16.5,16.62,16.42,16.56,72000.0,12.2606,12.3498,12.2011,12.3052,72000.0
2009-01-30 12:30:00,16.6,16.75,16.46,16.74,27200.0,12.3349,12.4464,12.2309,12.4389,27200.0
2009-01-30 13:00:00,16.73,16.94,16.66,16.77,45000.0,12.4315,12.5875,12.3795,12.4612,45000.0
2009-01-30 13:30:00,16.75,16.75,16.5,16.67,38700.0,12.4464,12.4464,12.2606,12.3869,38700.0
2009-01-30 14:00:00,16.65,16.74,16.44,16.64,52100.0,12.372,12.4389,12.216,12.3646,52100.0
2009-01-30 14:30:00,16.63,16.69,16.43,16.53,56200.0,12.3572,12.4018,12.2086,12.2829,56200.0
2009-01-30 15:00:00,16.54,16.62,16.38,16.39,112500.0,12.2903,12.3498,12.1714,12.1789,112500.0
2009-01-30 15:30:00,16.39,16.59,16.31,16.48,140500.0,12.1789,12.3275,12.1194,12.2457,140500.0
2009-02-02 09:30:00,16.21,16.36,15.76,15.9,52000.0,12.0451,12.1566,11.7107,11.8147,52000.0
2009-02-02 10:00:00,15.97,16.68,15.97,16.53,89000.0,11.8668,12.3943,11.8668,12.2829,89000.0
2009-02-02 10:30:00,16.56,16.66,16.24,16.32,62000.0,12.3052,12.3795,12.0674,12.1268,62000.0
2009-02-02 11:00:00,16.3,16.32,16.07,16.21,47900.0,12.112,12.1268,11.9411,12.0451,47900.0
2009-02-02 11:30:00,16.21,16.36,16.13,16.21,55000.0,12.0451,12.1566,11.9857,12.0451,55000.0
2009-02-02 12:00:00,16.22,16.38,16.19,16.34,43300.0,12.0525,12.1714,12.0302,12.1417,43300.0
2009-02-02 12:30:00,16.33,16.52,16.32,16.41,18500.0,12.1343,12.2754,12.1268,12.1937,18500.0
2009-02-02 13:00:00,16.4,16.4,16.1,16.15,40300.0,12.1863,12.1863,11.9634,12.0005,40300.0
2009-02-02 13:30:00,16.14,16.26,16.0,16.05,48400.0,11.9931,12.0823,11.8891,11.9262,48400.0
2009-02-02 14:00:00,16.06,16.08,15.89,15.94,45100.0,11.9336,11.9485,11.8073,11.8445,45100.0
2009-02-02 14:30:00,15.96,15.97,15.81,15.83,60600.0,11.8593,11.8668,11.7479,11.7627,60600.0
2009-02-02 15:00:00,15.86,16.13,15.84,16.12,58500.0,11.785,11.9857,11.7702,11.9782,58500.0
2009-02-02 15:30:00,16.14,16.32,16.11,16.19,116200.0,11.9931,12.1268,11.9708,12.0302,116200.0
2009-02-03 09:30:00,16.35,16.5,16.14,16.45,39600.0,12.1491,12.2606,11.9931,12.2234,39600.0
2009-02-03 10:00:00,16.44,16.76,16.29,16.73,75700.0,12.216,12.4538,12.1045,12.4315,75700.0
2009-02-03 10:30:00,16.7,16.88,16.68,16.76,37700.0,12.4092,12.543,12.3943,12.4538,37700.0
2009-02-03 11:00:00,16.74,17.3,16.73,17.17,60500.0,12.4389,12.855,12.4315,12.7584,60500.0
2009-02-03 11:30:00,17.17,17.18,16.76,16.79,35100.0,12.7584,12.7659,12.4538,12.4761,35100.0
2009-02-03 12:00:00,16.78,16.89,16.67,16.73,44200.0,12.4686,12.5504,12.3869,12.4315,44200.0
2009-02-03 12:30:00,16.76,16.85,16.67,16.67,25500.0,12.4538,12.5207,12.3869,12.3869,25500.0
2009-02-03 13:00:00,16.67,16.78,16.65,16.69,16800.0,12.3869,12.4686,12.372,12.4018,16800.0
2009-02-03 13:30:00,16.68,16.85,16.66,16.78,22400.0,12.3943,12.5207,12.3795,12.4686,22400.0
2009-02-03 14:00:00,16.81,17.02,16.72,16.83,40000.0,12.4909,12.647,12.4241,12.5058,40000.0
2009-02-03 14:30:00,16.84,16.99,16.78,16.88,34700.0,12.5132,12.6247,12.4686,12.543,34700.0
2009-02-03 15:00:00,16.9,17.1,16.8,17.03,51000.0,12.5578,12.7064,12.4835,12.6544,51000.0
2009-02-03 15:30:00,17.01,17.04,16.77,16.83,76900.0,12.6396,12.6618,12.4612,12.5058,76900.0
2009-02-04 09:30:00,17.06,17.45,17.0,17.4,31300.0,12.6767,12.9665,12.6321,12.9293,31300.0
2009-02-04 10:00:00,17.45,17.71,17.44,17.62,31200.0,12.9665,13.1597,12.9591,13.0928,31200.0
2009-02-04 10:30:00,17.6,17.72,17.39,17.54,23400.0,13.078,13.1671,12.9219,13.0334,23400.0
2009-02-04 11:00:00,17.54,17.66,17.48,17.62,20800.0,13.0334,13.1225,12.9888,13.0928,20800.0
2009-02-04 11:30:00,17.57,17.66,17.48,17.55,52500.0,13.0557,13.1225,12.9888,13.0408,52500.0
2009-02-04 12:00:00,17.53,17.66,17.5,17.56,31000.0,13.0259,13.1225,13.0037,13.0482,31000.0
2009-02-04 12:30:00,17.53,17.6,17.42,17.45,16000.0,13.0259,13.078,12.9442,12.9665,16000.0
2009-02-04 13:00:00,17.42,17.49,17.35,17.48,20600.0,12.9442,12.9962,12.8922,12.9888,20600.0
2009-02-04 13:30:00,17.51,17.51,16.97,17.17,35100.0,13.0111,13.0111,12.6098,12.7584,35100.0
2009-02-04 14:00:00,17.17,17.25,17.05,17.13,35600.0,12.7584,12.8179,12.6693,12.7287,35600.0
2009-02-04 14:30:00,17.14,17.32,17.04,17.27,37700.0,12.7362,12.8699,12.6618,12.8327,37700.0
2009-02-04 15:00:00,17.28,17.32,17.12,17.21,57000.0,12.8402,12.8699,12.7213,12.7882,57000.0
2009-02-04 15:30:00,17.22,17.27,17.02,17.11,55200.0,12.7956,12.8327,12.647,12.7139,55200.0
2009-02-05 09:30:00,17.02,17.02,16.53,16.62,24300.0,12.647,12.647,12.2829,12.3498,24300.0
2009-02-05 10:00:00,16.58,16.98,16.56,16.95,33100.0,12.32,12.6173,12.3052,12.595,33100.0
2009-02-05 10:30:00,16.95,17.47,16.87,17.42,40300.0,12.595,12.9814,12.5355,12.9442,40300.0
2009-02-05 11:00:00,17.42,17.53,17.33,17.51,34200.0,12.9442,13.0259,12.8773,13.0111,34200.0
2009-02-05 11:30:00,17.51,17.72,17.51,17.72,28800.0,13.0111,13.1671,13.0111,13.1671,28800.0
2009-02-05 12:00:00,17.71,17.91,17.64,17.64,30900.0,13.1597,13.3083,13.1077,13.1077,30900.0
2009-02-05 12:30:00,17.66,17.83,17.62,17.83,25900.0,13.1225,13.2489,13.0928,13.2489,25900.0
2009-02-05 13:00:00,17.85,17.88,17.63,17.68,23100.0,13.2637,13.286,13.1003,13.1374,23100.0
2009-02-05 13:30:00,17.65,17.79,17.64,17.72,39600.0,13.1151,13.2191,13.1077,13.1671,39600.0
2009-02-05 14:00:00,17.74,17.9,17.71,17.9,32100.0,13.182,13.3009,13.1597,13.3009,32100.0
2009-02-05 14:30:00,17.93,18.0,17.69,17.73,47700.0,13.3232,13.3752,13.1448,13.1746,47700.0
2009-02-05 15:00:00,17.75,17.83,17.55,17.67,52400.0,13.1894,13.2489,13.0408,13.13,52400.0
2009-02-05 15:30:00,17.7,17.74,17.56,17.6,65300.0,13.1523,13.182,13.0482,13.078,65300.0
2009-02-06 09:30:00,17.61,18.37,17.61,18.31,45400.0,13.0854,13.6501,13.0854,13.6055,45400.0
2009-02-06 10:00:00,18.31,18.37,18.06,18.23,47700.0,13.6055,13.6501,13.4198,13.5461,47700.0
2009-02-06 10:30:00,18.29,18.29,18.1,18.16,16500.0,13.5907,13.5907,13.4495,13.4941,16500.0
2009-02-06 11:00:00,18.16,18.36,18.16,18.28,37600.0,13.4941,13.6427,13.4941,13.5832,37600.0
2009-02-06 11:30:00,18.3,18.43,18.24,18.43,23100.0,13.5981,13.6947,13.5535,13.6947,23100.0
2009-02-06 12:00:00,18.33,18.44,18.25,18.26,24400.0,13.6204,13.7021,13.561,13.5684,24400.0
2009-02-06 12:30:00,18.27,18.46,18.27,18.44,21100.0,13.5758,13.717,13.5758,13.7021,21100.0
2009-02-06 13:00:00,18.43,18.81,18.4,18.78,21400.0,13.6947,13.9771,13.6724,13.9548,21400.0
2009-02-06 13:30:00,18.81,18.86,18.74,18.79,32900.0,13.9771,14.0142,13.9251,13.9622,32900.0
2009-02-06 14:00:00,18.78,18.8,18.5,18.56,48300.0,13.9548,13.9696,13.7467,13.7913,48300.0
2009-02-06 14:30:00,18.56,18.68,18.46,18.51,30600.0,13.7913,13.8805,13.717,13.7542,30600.0
2009-02-06 15:00:00,18.54,18.57,18.35,18.52,72000.0,13.7764,13.7987,13.6353,13.7616,72000.0
2009-02-06 15:30:00,18.49,18.68,18.49,18.61,87700.0,13.7393,13.8805,13.7393,13.8285,87700.0
2009-02-09 09:30:00,18.16,18.85,17.57,18.55,198900.0,13.4941,14.0068,13.0557,13.7839,198900.0
2009-02-09 10:00:00,18.52,18.58,18.15,18.36,46200.0,13.7616,13.8062,13.4866,13.6427,46200.0
2009-02-09 10:30:00,18.36,18.88,18.23,18.88,27800.0,13.6427,14.0291,13.5461,14.0291,27800.0
2009-02-09 11:00:00,18.83,18.84,18.63,18.78,35000.0,13.9919,13.9994,13.8433,13.9548,35000.0
2009-02-09 11:30:00,18.78,18.81,18.64,18.77,17400.0,13.9548,13.9771,13.8507,13.9473,17400.0
2009-02-09 12:00:00,18.77,18.86,18.64,18.81,35100.0,13.9473,14.0142,13.8507,13.9771,35100.0
2009-02-09 12:30:00,18.81,18.83,18.67,18.78,14700.0,13.9771,13.9919,13.873,13.9548,14700.0
2009-02-09 13:00:00,18.77,18.77,18.64,18.64,14600.0,13.9473,13.9473,13.8507,13.8507,14600.0
2009-02-09 13:30:00,18.64,18.64,18.38,18.51,38700.0,13.8507,13.8507,13.6576,13.7542,38700.0
2009-02-09 14:00:00,18.49,18.54,18.04,18.06,53400.0,13.7393,13.7764,13.4049,13.4198,53400.0
2009-02-09 14:30:00,18.06,18.1,17.92,18.05,36000.0,13.4198,13.4495,13.3157,13.4123,36000.0
2009-02-09 15:00:00,18.06,18.45,18.06,18.44,52900.0,13.4198,13.7096,13.4198,13.7021,52900.0
2009-02-09 15:30:00,18.45,18.48,18.29,18.41,135400.0,13.7096,13.7319,13.5907,13.6798,135400.0
2009-02-10 09:30:00,18.2,18.53,17.98,18.36,45700.0,13.5238,13.769,13.3603,13.6427,45700.0
2009-02-10 10:00:00,18.31,18.39,17.91,17.97,27900.0,13.6055,13.665,13.3083,13.3529,27900.0
2009-02-10 10:30:00,17.96,18.08,17.92,17.99,25700.0,13.3455,13.4346,13.3157,13.3678,25700.0
2009-02-10 11:00:00,18.02,18.26,17.63,17.87,50900.0,13.39,13.5684,13.1003,13.2786,50900.0
2009-02-10 11:30:00,17.9,17.91,17.24,17.46,39400.0,13.3009,13.3083,12.8105,12.9739,39400.0
2009-02-10 12:00:00,17.49,17.61,17.41,17.42,23000.0,12.9962,13.0854,12.9368,12.9442,23000.0
2009-02-10 12:30:00,17.41,17.68,17.35,17.59,17100.0,12.9368,13.1374,12.8922,13.0705,17100.0
2009-02-10 13:00:00,17.61,17.61,17.13,17.18,31600.0,13.0854,13.0854,12.7287,12.7659,31600.0
2009-02-10 13:30:00,17.21,17.3,17.12,17.18,24600.0,12.7882,12.855,12.7213,12.7659,24600.0
2009-02-10 14:00:00,17.13,17.27,16.89,16.89,31600.0,12.7287,12.8327,12.5504,12.5504,31600.0
2009-02-10 14:30:00,16.85,16.91,16.67,16.67,35100.0,12.5207,12.5652,12.3869,12.3869,35100.0
2009-02-10 15:00:00,16.71,16.88,16.58,16.71,73300.0,12.4166,12.543,12.32,12.4166,73300.0
2009-02-10 15:30:00,16.69,16.9,16.55,16.71,112600.0,12.4018,12.5578,12.2977,12.4166,112600.0
2009-02-11 09:30:00,16.88,17.44,16.86,17.36,43400.0,12.543,12.9591,12.5281,12.8996,43400.0
2009-02-11 10:00:00,17.39,17.5,17.11,17.18,49100.0,12.9219,13.0037,12.7139,12.7659,49100.0
2009-02-11 10:30:00,17.14,17.23,16.83,17.03,67200.0,12.7362,12.803,12.5058,12.6544,67200.0
2009-02-11 11:00:00,17.05,17.06,16.8,16.88,47200.0,12.6693,12.6767,12.4835,12.543,47200.0
2009-02-11 11:30:00,16.89,17.03,16.73,16.75,56600.0,12.5504,12.6544,12.4315,12.4464,56600.0
2009-02-11 12:00:00,16.77,16.79,16.63,16.64,53700.0,12.4612,12.4761,12.3572,12.3646,53700.0
2009-02-11 12:30:00,16.64,16.8,16.38,16.42,49700.0,12.3646,12.4835,12.1714,12.2011,49700.0
2009-02-11 13:00:00,16.39,16.49,16.32,16.37,30200.0,12.1789,12.2532,12.1268,12.164,30200.0
2009-02-11 13:30:00,16.37,16.37,16.07,16.1,24300.0,12.164,12.164,11.9411,11.9634,24300.0
2009-02-11 14:00:00,16.1,16.26,16.03,16.17,21000.0,11.9634,12.0823,11.9113,12.0154,21000.0
2009-02-11 14:30:00,16.17,16.53,16.17,16.52,49600.0,12.0154,12.2829,12.0154,12.2754,49600.0
2009-02-11 15:00:00,16.53,16.61,16.43,16.5,59100.0,12.2829,12.3423,12.2086,12.2606,59100.0
2009-02-11 15:30:00,16.52,16.57,16.36,16.54,61000.0,12.2754,12.3126,12.1566,12.2903,61000.0
2009-02-12 09:30:00,16.1,16.3,15.85,15.91,33200.0,11.9634,12.112,11.7776,11.8222,33200.0
2009-02-12 10:00:00,15.88,16.24,15.88,16.24,30600.0,11.7999,12.0674,11.7999,12.0674,30600.0
2009-02-12 10:30:00,16.2,16.21,16.01,16.14,24100.0,12.0377,12.0451,11.8965,11.9931,24100.0
2009-02-12 11:00:00,16.11,16.25,16.02,16.09,49000.0,11.9708,12.0748,11.9039,11.9559,49000.0
2009-02-12 11:30:00,16.1,16.33,16.08,16.25,20300.0,11.9634,12.1343,11.9485,12.0748,20300.0
2009-02-12 12:00:00,16.21,16.47,16.16,16.47,46200.0,12.0451,12.2383,12.0079,12.2383,46200.0
2009-02-12 12:30:00,16.48,16.49,16.29,16.34,37000.0,12.2457,12.2532,12.1045,12.1417,37000.0
2009-02-12 13:00:00,16.32,16.35,16.13,16.18,32300.0,12.1268,12.1491,11.9857,12.0228,32300.0
2009-02-12 13:30:00,16.21,16.38,16.12,16.36,33000.0,12.0451,12.1714,11.9782,12.1566,33000.0
2009-02-12 14:00:00,16.33,16.46,16.24,16.28,35100.0,12.1343,12.2309,12.0674,12.0971,35100.0
2009-02-12 14:30:00,16.31,16.32,15.99,16.06,20500.0,12.1194,12.1268,11.8816,11.9336,20500.0
2009-02-12 15:00:00,16.03,16.51,15.88,16.51,70600.0,11.9113,12.268,11.7999,12.268,70600.0
2009-02-12 15:30:00,16.5,16.77,16.33,16.71,107600.0,12.2606,12.4612,12.1343,12.4166,107600.0
2009-02-13 09:30:00,16.68,17.0,16.68,17.0,21600.0,12.3943,12.6321,12.3943,12.6321,21600.0
2009-02-13 10:00:00,16.96,17.0,16.78,16.87,44300.0,12.6024,12.6321,12.4686,12.5355,44300.0
2009-02-13 10:30:00,16.89,17.02,16.83,16.88,37100.0,12.5504,12.647,12.5058,12.543,37100.0
2009-02-13 11:00:00,16.87,16.94,16.59,16.75,37700.0,12.5355,12.5875,12.3275,12.4464,37700.0
2009-02-13 11:30:00,16.74,16.88,16.64,16.66,16700.0,12.4389,12.543,12.3646,12.3795,16700.0
2009-02-13 12:00:00,16.65,16.7,16.52,16.66,17000.0,12.372,12.4092,12.2754,12.3795,17000.0
2009-02-13 12:30:00,16.68,16.69,16.31,16.39,35400.0,12.3943,12.4018,12.1194,12.1789,35400.0
2009-02-13 13:00:00,16.37,16.6,16.32,16.6,43800.0,12.164,12.3349,12.1268,12.3349,43800.0
2009-02-13 13:30:00,16.6,16.96,16.56,16.77,40200.0,12.3349,12.6024,12.3052,12.4612,40200.0
2009-02-13 14:00:00,16.85,16.9,16.73,16.78,20500.0,12.5207,12.5578,12.4315,12.4686,20500.0
2009-02-13 14:30:00,16.76,16.81,16.66,16.66,30500.0,12.4538,12.4909,12.3795,12.3795,30500.0
2009-02-13 15:00:00,16.68,16.78,16.51,16.71,57900.0,12.3943,12.4686,12.268,12.4166,57900.0
2009-02-13 15:30:00,16.73,16.8,16.53,16.57,90200.0,12.4315,12.4835,12.2829,12.3126,90200.0
2009-02-17 09:30:00,16.16,16.16,15.3,15.47,97700.0,12.0079,12.0079,11.3689,11.4952,97700.0
2009-02-17 10:00:00,15.48,15.94,15.42,15.76,93700.0,11.5027,11.8445,11.4581,11.7107,93700.0
2009-02-17 10:30:00,15.8,15.93,15.7,15.79,54400.0,11.7404,11.837,11.6661,11.733,54400.0
2009-02-17 11:00:00,15.77,15.82,15.69,15.72,43100.0,11.7181,11.7553,11.6587,11.681,43100.0
2009-02-17 11:30:00,15.72,15.77,15.6,15.74,61100.0,11.681,11.7181,11.5918,11.6959,61100.0
2009-02-17 12:00:00,15.72,15.83,15.63,15.76,38700.0,11.681,11.7627,11.6141,11.7107,38700.0
2009-02-17 12:30:00,15.75,15.79,15.71,15.75,28300.0,11.7033,11.733,11.6736,11.7033,28300.0
2009-02-17 13:00:00,15.78,15.8,15.63,15.8,51300.0,11.7256,11.7404,11.6141,11.7404,51300.0
2009-02-17 13:30:00,15.78,15.88,15.75,15.79,54800.0,11.7256,11.7999,11.7033,11.733,54800.0
2009-02-17 14:00:00,15.77,15.85,15.75,15.75,48300.0,11.7181,11.7776,11.7033,11.7033,48300.0
2009-02-17 14:30:00,15.75,15.92,15.75,15.79,78300.0,11.7033,11.8296,11.7033,11.733,78300.0
2009-02-17 15:00:00,15.8,15.87,15.7,15.77,134300.0,11.7404,11.7925,11.6661,11.7181,134300.0
2009-02-17 15:30:00,15.78,16.0,15.75,15.77,118000.0,11.7256,11.8891,11.7033,11.7181,118000.0
2009-02-18 09:30:00,15.8,15.97,15.67,15.75,114500.0,11.7404,11.8668,11.6438,11.7033,114500.0
2009-02-18 10:00:00,15.75,15.77,15.24,15.52,85100.0,11.7033,11.7181,11.3243,11.5324,85100.0
2009-02-18 10:30:00,15.49,15.71,15.46,15.62,77700.0,11.5101,11.6736,11.4878,11.6067,77700.0
2009-02-18 11:00:00,15.61,16.0,15.5,15.92,79300.0,11.5993,11.8891,11.5175,11.8296,79300.0
2009-02-18 11:30:00,15.89,15.94,15.68,15.89,65700.0,11.8073,11.8445,11.6513,11.8073,65700.0
2009-02-18 12:00:00,15.89,16.18,15.86,16.1,51600.0,11.8073,12.0228,11.785,11.9634,51600.0
2009-02-18 12:30:00,16.1,16.21,16.0,16.16,39700.0,11.9634,12.0451,11.8891,12.0079,39700.0
2009-02-18 13:00:00,16.17,16.25,16.01,16.15,58300.0,12.0154,12.0748,11.8965,12.0005,58300.0
2009-02-18 13:30:00,16.14,16.15,15.82,15.87,41600.0,11.9931,12.0005,11.7553,11.7925,41600.0
2009-02-18 14:00:00,15.87,16.04,15.76,15.85,65400.0,11.7925,11.9188,11.7107,11.7776,65400.0
2009-02-18 14:30:00,15.83,15.94,15.66,15.86,53700.0,11.7627,11.8445,11.6364,11.785,53700.0
2009-02-18 15:00:00,15.86,15.91,15.64,15.7,73000.0,11.785,11.8222,11.6216,11.6661,73000.0
2009-02-18 15:30:00,15.68,15.81,15.63,15.72,83100.0,11.6513,11.7479,11.6141,11.681,83100.0
2009-02-19 09:30:00,15.92,16.2,15.86,16.06,53900.0,11.8296,12.0377,11.785,11.9336,53900.0
2009-02-19 10:00:00,16.04,16.08,15.74,15.79,33800.0,11.9188,11.9485,11.6959,11.733,33800.0
2009-02-19 10:30:00,15.79,15.99,15.73,15.88,35800.0,11.733,11.8816,11.6884,11.7999,35800.0
2009-02-19 11:00:00,15.91,16.12,15.86,15.93,48000.0,11.8222,11.9782,11.785,11.837,48000.0
2009-02-19 11:30:00,15.92,15.94,15.76,15.76,28300.0,11.8296,11.8445,11.7107,11.7107,28300.0
2009-02-19 12:00:00,15.8,15.82,15.64,15.78,21300.0,11.7404,11.7553,11.6216,11.7256,21300.0
2009-02-19 12:30:00,15.79,15.88,15.76,15.8,36400.0,11.733,11.7999,11.7107,11.7404,36400.0
2009-02-19 13:00:00,15.78,15.84,15.7,15.83,35000.0,11.7256,11.7702,11.6661,11.7627,35000.0
2009-02-19 13:30:00,15.81,15.82,15.62,15.67,28200.0,11.7479,11.7553,11.6067,11.6438,28200.0
2009-02-19 14:00:00,15.67,15.78,15.59,15.68,17500.0,11.6438,11.7256,11.5844,11.6513,17500.0
2009-02-19 14:30:00,15.65,15.65,15.48,15.55,25100.0,11.629,11.629,11.5027,11.5547,25100.0
2009-02-19 15:00:00,15.56,15.6,15.32,15.44,38800.0,11.5621,11.5918,11.3838,11.4729,38800.0
2009-02-19 15:30:00,15.41,15.41,15.21,15.31,86300.0,11.4506,11.4506,11.302,11.3763,86300.0
2009-02-20 09:30:00,14.93,15.24,14.64,14.97,39400.0,11.094,11.3243,10.8785,11.1237,39400.0
2009-02-20 10:00:00,14.98,15.14,14.9,15.02,43300.0,11.1311,11.25,11.0717,11.1609,43300.0
2009-02-20 10:30:00,14.99,15.04,14.77,14.82,52700.0,11.1386,11.1757,10.9751,11.0122,52700.0
2009-02-20 11:00:00,14.82,14.85,14.62,14.64,22000.0,11.0122,11.0345,10.8636,10.8785,22000.0
2009-02-20 11:30:00,14.64,14.79,14.58,14.6,33300.0,10.8785,10.9899,10.8339,10.8488,33300.0
2009-02-20 12:00:00,14.61,14.84,14.6,14.73,21000.0,10.8562,11.0271,10.8488,10.9454,21000.0
2009-02-20 12:30:00,14.72,14.83,14.59,14.61,23400.0,10.9379,11.0197,10.8413,10.8562,23400.0
2009-02-20 13:00:00,14.62,14.65,14.53,14.59,36800.0,10.8636,10.8859,10.7967,10.8413,36800.0
2009-02-20 13:30:00,14.59,14.88,14.57,14.84,50000.0,10.8413,11.0568,10.8265,11.0271,50000.0
2009-02-20 14:00:00,14.87,15.17,14.72,14.95,60200.0,11.0494,11.2723,10.9379,11.1088,60200.0
2009-02-20 14:30:00,14.91,15.4,14.91,15.29,77800.0,11.0791,11.4432,11.0791,11.3615,77800.0
2009-02-20 15:00:00,15.27,15.37,15.16,15.21,91900.0,11.3466,11.4209,11.2649,11.302,91900.0
2009-02-20 15:30:00,15.21,15.33,15.15,15.27,109400.0,11.302,11.3912,11.2574,11.3466,109400.0
2009-02-23 09:30:00,15.52,15.52,14.78,14.79,73700.0,11.5324,11.5324,10.9825,10.9899,73700.0
2009-02-23 10:00:00,14.8,14.82,14.55,14.71,31600.0,10.9974,11.0122,10.8116,10.9305,31600.0
2009-02-23 10:30:00,14.67,14.69,14.46,14.5,21800.0,10.9008,10.9156,10.7447,10.7745,21800.0
2009-02-23 11:00:00,14.5,14.61,14.45,14.54,26300.0,10.7745,10.8562,10.7373,10.8042,26300.0
2009-02-23 11:30:00,14.52,14.52,14.26,14.31,19000.0,10.7893,10.7893,10.5961,10.6333,19000.0
2009-02-23 12:00:00,14.3,14.31,14.04,14.04,21200.0,10.6258,10.6333,10.4326,10.4326,21200.0
2009-02-23 12:30:00,14.04,14.04,13.86,13.86,23900.0,10.4326,10.4326,10.2989,10.2989,23900.0
2009-02-23 13:00:00,13.84,14.02,13.8,13.96,50200.0,10.284,10.4178,10.2543,10.3732,50200.0
2009-02-23 13:30:00,14.0,14.01,13.85,13.86,20700.0,10.4029,10.4104,10.2915,10.2989,20700.0
2009-02-23 14:00:00,13.84,14.0,13.78,14.0,30700.0,10.284,10.4029,10.2394,10.4029,30700.0
2009-02-23 14:30:00,14.0,14.0,13.72,13.72,37400.0,10.4029,10.4029,10.1949,10.1949,37400.0
2009-02-23 15:00:00,13.7,13.81,13.63,13.72,85900.0,10.18,10.2617,10.128,10.1949,85900.0
2009-02-23 15:30:00,13.71,13.86,13.63,13.7,99400.0,10.1874,10.2989,10.128,10.18,99400.0
2009-02-24 09:30:00,13.9,14.03,13.8,14.03,53500.0,10.3286,10.4252,10.2543,10.4252,53500.0
2009-02-24 10:00:00,13.98,14.0,13.7,13.96,48500.0,10.3881,10.4029,10.18,10.3732,48500.0
2009-02-24 10:30:00,13.96,14.22,13.94,14.07,35300.0,10.3732,10.5664,10.3583,10.4549,35300.0
2009-02-24 11:00:00,14.12,14.27,14.11,14.18,32800.0,10.4921,10.6036,10.4847,10.5367,32800.0
2009-02-24 11:30:00,14.2,14.24,13.86,13.9,31800.0,10.5515,10.5813,10.2989,10.3286,31800.0
2009-02-24 12:00:00,13.91,14.0,13.84,13.98,27900.0,10.336,10.4029,10.284,10.3881,27900.0
2009-02-24 12:30:00,13.99,14.16,13.97,14.04,34000.0,10.3955,10.5218,10.3806,10.4326,34000.0
2009-02-24 13:00:00,14.03,14.26,13.97,14.26,29000.0,10.4252,10.5961,10.3806,10.5961,29000.0
2009-02-24 13:30:00,14.26,14.38,14.22,14.37,37000.0,10.5961,10.6853,10.5664,10.6779,37000.0
2009-02-24 14:00:00,14.36,14.6,14.36,14.55,50800.0,10.6704,10.8488,10.6704,10.8116,50800.0
2009-02-24 14:30:00,14.56,14.6,14.45,14.54,37900.0,10.819,10.8488,10.7373,10.8042,37900.0
2009-02-24 15:00:00,14.57,14.63,14.49,14.51,60400.0,10.8265,10.8711,10.767,10.7819,60400.0
2009-02-24 15:30:00,14.49,14.69,14.42,14.55,123300.0,10.767,10.9156,10.715,10.8116,123300.0
2009-02-25 09:30:00,14.44,14.68,14.0,14.01,44700.0,10.7299,10.9082,10.4029,10.4104,44700.0
2009-02-25 10:00:00,14.0,14.0,13.71,13.99,34400.0,10.4029,10.4029,10.1874,10.3955,34400.0
2009-02-25 10:30:00,14.0,14.0,13.64,13.66,26800.0,10.4029,10.4029,10.1354,10.1503,26800.0
2009-02-25 11:00:00,13.65,14.01,13.65,14.0,23400.0,10.1429,10.4104,10.1429,10.4029,23400.0
2009-02-25 11:30:00,13.98,14.13,13.84,13.84,23400.0,10.3881,10.4995,10.284,10.284,23400.0
2009-02-25 12:00:00,13.84,13.91,13.72,13.76,22700.0,10.284,10.336,10.1949,10.2246,22700.0
2009-02-25 12:30:00,13.75,13.8,13.67,13.77,18500.0,10.2172,10.2543,10.1577,10.232,18500.0
2009-02-25 13:00:00,13.76,13.86,13.64,13.66,40900.0,10.2246,10.2989,10.1354,10.1503,40900.0
2009-02-25 13:30:00,13.69,14.03,13.68,13.94,25700.0,10.1726,10.4252,10.1651,10.3583,25700.0
2009-02-25 14:00:00,13.97,14.02,13.73,13.87,58300.0,10.3806,10.4178,10.2023,10.3063,58300.0
2009-02-25 14:30:00,13.87,13.95,13.78,13.88,43600.0,10.3063,10.3658,10.2394,10.3138,43600.0
2009-02-25 15:00:00,13.87,14.13,13.82,14.05,59100.0,10.3063,10.4995,10.2692,10.4401,59100.0
2009-02-25 15:30:00,14.03,14.09,13.74,13.77,57600.0,10.4252,10.4698,10.2097,10.232,57600.0
2009-02-26 09:30:00,14.01,14.05,13.78,13.96,22600.0,10.4104,10.4401,10.2394,10.3732,22600.0
2009-02-26 10:00:00,13.94,14.15,13.89,14.15,22600.0,10.3583,10.5144,10.3212,10.5144,22600.0
2009-02-26 10:30:00,14.13,14.32,14.08,14.22,26200.0,10.4995,10.6407,10.4624,10.5664,26200.0
2009-02-26 11:00:00,14.22,14.23,14.01,14.1,37700.0,10.5664,10.5738,10.4104,10.4772,37700.0
2009-02-26 11:30:00,14.11,14.21,13.99,14.2,25300.0,10.4847,10.559,10.3955,10.5515,25300.0
2009-02-26 12:00:00,14.21,14.26,14.05,14.05,21800.0,10.559,10.5961,10.4401,10.4401,21800.0
2009-02-26 12:30:00,14.05,14.09,13.95,13.95,11100.0,10.4401,10.4698,10.3658,10.3658,11100.0
2009-02-26 13:00:00,13.97,14.01,13.85,14.01,25500.0,10.3806,10.4104,10.2915,10.4104,25500.0
2009-02-26 13:30:00,14.0,14.12,13.92,14.09,26400.0,10.4029,10.4921,10.3435,10.4698,26400.0
2009-02-26 14:00:00,14.08,14.13,13.94,14.09,31200.0,10.4624,10.4995,10.3583,10.4698,31200.0
2009-02-26 14:30:00,14.07,14.08,13.78,13.85,51800.0,10.4549,10.4624,10.2394,10.2915,51800.0
2009-02-26 15:00:00,13.83,13.84,13.59,13.63,51100.0,10.2766,10.284,10.0983,10.128,51100.0
2009-02-26 15:30:00,13.62,13.79,13.61,13.65,56600.0,10.1206,10.2469,10.1131,10.1429,56600.0
2009-02-27 09:30:00,13.4,13.45,13.11,13.29,45400.0,9.9571,9.9942,9.7416,9.8753,45400.0
2009-02-27 10:00:00,13.29,13.81,13.29,13.65,35000.0,9.8753,10.2617,9.8753,10.1429,35000.0
2009-02-27 10:30:00,13.64,13.8,13.5,13.68,37100.0,10.1354,10.2543,10.0314,10.1651,37100.0
2009-02-27 11:00:00,13.72,13.78,13.57,13.65,18000.0,10.1949,10.2394,10.0834,10.1429,18000.0
2009-02-27 11:30:00,13.66,13.79,13.55,13.75,22300.0,10.1503,10.2469,10.0685,10.2172,22300.0
2009-02-27 12:00:00,13.75,13.91,13.74,13.91,28500.0,10.2172,10.336,10.2097,10.336,28500.0
2009-02-27 12:30:00,13.91,13.98,13.84,13.98,19900.0,10.336,10.3881,10.284,10.3881,19900.0
2009-02-27 13:00:00,13.98,14.07,13.89,14.0,27600.0,10.3881,10.4549,10.3212,10.4029,27600.0
2009-02-27 13:30:00,13.96,14.08,13.82,14.03,33200.0,10.3732,10.4624,10.2692,10.4252,33200.0
2009-02-27 14:00:00,14.04,14.12,13.9,13.9,47900.0,10.4326,10.4921,10.3286,10.3286,47900.0
2009-02-27 14:30:00,13.9,13.96,13.81,13.89,44700.0,10.3286,10.3732,10.2617,10.3212,44700.0
2009-02-27 15:00:00,13.86,13.87,13.65,13.68,142200.0,10.2989,10.3063,10.1429,10.1651,142200.0
2009-02-27 15:30:00,13.66,13.81,13.65,13.73,157200.0,10.1503,10.2617,10.1429,10.2023,157200.0
2009-03-02 09:30:00,13.28,13.55,13.28,13.32,68800.0,9.8679,10.0685,9.8679,9.8976,68800.0
2009-03-02 10:00:00,13.35,13.45,13.0,13.07,57300.0,9.9199,9.9942,9.6599,9.7119,57300.0
2009-03-02 10:30:00,13.07,13.09,12.69,12.71,37700.0,9.7119,9.7267,9.4295,9.4444,37700.0
2009-03-02 11:00:00,12.73,12.78,12.59,12.59,32000.0,9.4592,9.4964,9.3552,9.3552,32000.0
2009-03-02 11:30:00,12.58,12.58,12.28,12.36,30300.0,9.3478,9.3478,9.1248,9.1843,30300.0
2009-03-02 12:00:00,12.35,12.39,12.22,12.27,80100.0,9.1769,9.2066,9.0803,9.1174,80100.0
2009-03-02 12:30:00,12.28,12.35,12.26,12.34,28000.0,9.1248,9.1769,9.11,9.1694,28000.0
2009-03-02 13:00:00,12.33,12.41,12.18,12.23,26600.0,9.162,9.2214,9.0505,9.0877,26600.0
2009-03-02 13:30:00,12.23,12.28,12.13,12.27,32800.0,9.0877,9.1248,9.0134,9.1174,32800.0
2009-03-02 14:00:00,12.27,12.31,12.18,12.21,48200.0,9.1174,9.1471,9.0505,9.0728,48200.0
2009-03-02 14:30:00,12.21,12.43,12.18,12.32,71300.0,9.0728,9.2363,9.0505,9.1546,71300.0
2009-03-02 15:00:00,12.31,12.34,12.16,12.24,66600.0,9.1471,9.1694,9.0357,9.0951,66600.0
2009-03-02 15:30:00,12.28,12.3,12.1,12.18,101500.0,9.1248,9.1397,8.9911,9.0505,101500.0
2009-03-03 09:30:00,12.41,12.55,12.33,12.45,35800.0,9.2214,9.3255,9.162,9.2512,35800.0
2009-03-03 10:00:00,12.44,12.67,12.32,12.64,43500.0,9.2437,9.4146,9.1546,9.3924,43500.0
2009-03-03 10:30:00,12.64,12.73,12.56,12.59,35300.0,9.3924,9.4592,9.3329,9.3552,35300.0
2009-03-03 11:00:00,12.58,12.6,12.22,12.33,40700.0,9.3478,9.3626,9.0803,9.162,40700.0
2009-03-03 11:30:00,12.31,12.36,12.02,12.08,130200.0,9.1471,9.1843,8.9317,8.9762,130200.0
2009-03-03 12:00:00,12.09,12.56,12.07,12.52,64300.0,8.9837,9.3329,8.9688,9.3032,64300.0
2009-03-03 12:30:00,12.51,12.62,12.42,12.5,40200.0,9.2958,9.3775,9.2289,9.2883,40200.0
2009-03-03 13:00:00,12.52,12.75,12.49,12.67,52000.0,9.3032,9.4741,9.2809,9.4146,52000.0
2009-03-03 13:30:00,12.66,12.7,12.52,12.7,16200.0,9.4072,9.4369,9.3032,9.4369,16200.0
2009-03-03 14:00:00,12.67,12.84,12.66,12.8,59400.0,9.4146,9.541,9.4072,9.5112,59400.0
2009-03-03 14:30:00,12.78,13.03,12.78,12.99,77400.0,9.4964,9.6821,9.4964,9.6524,77400.0
2009-03-03 15:00:00,12.97,13.0,12.64,12.67,136200.0,9.6376,9.6599,9.3924,9.4146,136200.0
2009-03-03 15:30:00,12.67,12.73,12.51,12.64,122400.0,9.4146,9.4592,9.2958,9.3924,122400.0
2009-03-04 09:30:00,12.7,13.27,12.7,13.12,77000.0,9.4369,9.8605,9.4369,9.749,77000.0
2009-03-04 10:00:00,13.16,13.33,13.04,13.17,37700.0,9.7787,9.9051,9.6896,9.7862,37700.0
2009-03-04 10:30:00,13.18,13.37,13.05,13.34,43400.0,9.7936,9.9348,9.697,9.9125,43400.0
2009-03-04 11:00:00,13.35,13.53,13.34,13.51,63400.0,9.9199,10.0537,9.9125,10.0388,63400.0
2009-03-04 11:30:00,13.53,13.55,13.36,13.51,48000.0,10.0537,10.0685,9.9274,10.0388,48000.0
2009-03-04 12:00:00,13.52,13.56,13.3,13.36,31800.0,10.0463,10.076,9.8828,9.9274,31800.0
2009-03-04 12:30:00,13.33,13.41,13.26,13.33,34200.0,9.9051,9.9645,9.8531,9.9051,34200.0
2009-03-04 13:00:00,13.3,13.34,13.23,13.3,23600.0,9.8828,9.9125,9.8308,9.8828,23600.0
2009-03-04 13:30:00,13.32,13.45,13.3,13.36,53300.0,9.8976,9.9942,9.8828,9.9274,53300.0
2009-03-04 14:00:00,13.36,13.51,13.32,13.45,56700.0,9.9274,10.0388,9.8976,9.9942,56700.0
2009-03-04 14:30:00,13.44,13.7,13.42,13.65,56400.0,9.9868,10.18,9.9719,10.1429,56400.0
2009-03-04 15:00:00,13.68,13.8,13.61,13.79,92200.0,10.1651,10.2543,10.1131,10.2469,92200.0
2009-03-04 15:30:00,13.8,13.81,13.52,13.53,130100.0,10.2543,10.2617,10.0463,10.0537,130100.0
2009-03-05 09:30:00,13.18,13.39,13.04,13.16,38800.0,9.7936,9.9497,9.6896,9.7787,38800.0
2009-03-05 10:00:00,13.17,13.4,13.01,13.04,47300.0,9.7862,9.9571,9.6673,9.6896,47300.0
2009-03-05 10:30:00,13.02,13.12,12.85,12.89,46200.0,9.6747,9.749,9.5484,9.5781,46200.0
2009-03-05 11:00:00,12.89,12.94,12.8,12.87,38400.0,9.5781,9.6153,9.5112,9.5633,38400.0
2009-03-05 11:30:00,12.88,13.01,12.85,12.94,18600.0,9.5707,9.6673,9.5484,9.6153,18600.0
2009-03-05 12:00:00,12.96,12.98,12.85,12.91,24900.0,9.6301,9.645,9.5484,9.593,24900.0
2009-03-05 12:30:00,12.91,12.97,12.84,12.89,31500.0,9.593,9.6376,9.541,9.5781,31500.0
2009-03-05 13:00:00,12.89,13.06,12.89,12.96,44600.0,9.5781,9.7044,9.5781,9.6301,44600.0
2009-03-05 13:30:00,12.94,12.95,12.79,12.84,86900.0,9.6153,9.6227,9.5038,9.541,86900.0
2009-03-05 14:00:00,12.81,12.83,12.59,12.62,66100.0,9.5187,9.5335,9.3552,9.3775,66100.0
2009-03-05 14:30:00,12.6,12.7,12.55,12.56,34400.0,9.3626,9.4369,9.3255,9.3329,34400.0
2009-03-05 15:00:00,12.55,12.72,12.53,12.64,102500.0,9.3255,9.4518,9.3106,9.3924,102500.0
2009-03-05 15:30:00,12.68,12.68,12.49,12.63,154400.0,9.4221,9.4221,9.2809,9.3849,154400.0
2009-03-06 09:30:00,12.86,13.03,12.72,12.73,67000.0,9.5558,9.6821,9.4518,9.4592,67000.0
2009-03-06 10:00:00,12.75,12.83,12.47,12.65,50700.0,9.4741,9.5335,9.266,9.3998,50700.0
2009-03-06 10:30:00,12.65,12.7,12.45,12.53,61800.0,9.3998,9.4369,9.2512,9.3106,61800.0
2009-03-06 11:00:00,12.51,12.56,12.43,12.51,17200.0,9.2958,9.3329,9.2363,9.2958,17200.0
2009-03-06 11:30:00,12.52,12.64,12.5,12.57,21800.0,9.3032,9.3924,9.2883,9.3403,21800.0
2009-03-06 12:00:00,12.57,12.7,12.56,12.64,37000.0,9.3403,9.4369,9.3329,9.3924,37000.0
2009-03-06 12:30:00,12.64,12.64,12.36,12.45,57100.0,9.3924,9.3924,9.1843,9.2512,57100.0
2009-03-06 13:00:00,12.45,12.45,12.32,12.38,62500.0,9.2512,9.2512,9.1546,9.1992,62500.0
2009-03-06 13:30:00,12.38,12.4,12.32,12.37,59900.0,9.1992,9.214,9.1546,9.1917,59900.0
2009-03-06 14:00:00,12.38,12.44,12.3,12.4,52900.0,9.1992,9.2437,9.1397,9.214,52900.0
2009-03-06 14:30:00,12.4,12.4,12.28,12.33,59900.0,9.214,9.214,9.1248,9.162,59900.0
2009-03-06 15:00:00,12.33,12.37,12.25,12.3,59700.0,9.162,9.1917,9.1026,9.1397,59700.0
2009-03-06 15:30:00,12.29,12.66,12.29,12.63,131000.0,9.1323,9.4072,9.1323,9.3849,131000.0
2009-03-09 09:30:00,12.4,12.78,12.34,12.42,99400.0,9.214,9.4964,9.1694,9.2289,99400.0
2009-03-09 10:00:00,12.44,12.75,12.44,12.66,62100.0,9.2437,9.4741,9.2437,9.4072,62100.0
2009-03-09 10:30:00,12.66,12.73,12.53,12.55,63400.0,9.4072,9.4592,9.3106,9.3255,63400.0
2009-03-09 11:00:00,12.55,12.65,12.51,12.61,15200.0,9.3255,9.3998,9.2958,9.3701,15200.0
2009-03-09 11:30:00,12.65,12.73,12.57,12.63,41300.0,9.3998,9.4592,9.3403,9.3849,41300.0
2009-03-09 12:00:00,12.62,12.79,12.62,12.72,21900.0,9.3775,9.5038,9.3775,9.4518,21900.0
2009-03-09 12:30:00,12.71,12.78,12.66,12.74,12700.0,9.4444,9.4964,9.4072,9.4667,12700.0
2009-03-09 13:00:00,12.72,12.73,12.57,12.62,27000.0,9.4518,9.4592,9.3403,9.3775,27000.0
2009-03-09 13:30:00,12.61,12.74,12.6,12.63,68100.0,9.3701,9.4667,9.3626,9.3849,68100.0
2009-03-09 14:00:00,12.64,12.77,12.56,12.61,30300.0,9.3924,9.489,9.3329,9.3701,30300.0
2009-03-09 14:30:00,12.61,12.68,12.51,12.61,25000.0,9.3701,9.4221,9.2958,9.3701,25000.0
2009-03-09 15:00:00,12.63,12.68,12.51,12.6,96700.0,9.3849,9.4221,9.2958,9.3626,96700.0
2009-03-09 15:30:00,12.59,12.65,12.5,12.65,104200.0,9.3552,9.3998,9.2883,9.3998,104200.0
2009-03-10 09:30:00,13.14,13.71,13.02,13.62,57100.0,9.7639,10.1874,9.6747,10.1206,57100.0
2009-03-10 10:00:00,13.62,13.89,13.43,13.45,54700.0,10.1206,10.3212,9.9794,9.9942,54700.0
2009-03-10 10:30:00,13.45,13.59,13.22,13.53,74800.0,9.9942,10.0983,9.8233,10.0537,74800.0
2009-03-10 11:00:00,13.51,13.6,13.38,13.51,51400.0,10.0388,10.1057,9.9422,10.0388,51400.0
2009-03-10 11:30:00,13.52,13.69,13.52,13.69,23800.0,10.0463,10.1726,10.0463,10.1726,23800.0
2009-03-10 12:00:00,13.69,13.75,13.61,13.67,13700.0,10.1726,10.2172,10.1131,10.1577,13700.0
2009-03-10 12:30:00,13.67,13.7,13.59,13.59,13800.0,10.1577,10.18,10.0983,10.0983,13800.0
2009-03-10 13:00:00,13.6,13.64,13.51,13.53,22600.0,10.1057,10.1354,10.0388,10.0537,22600.0
2009-03-10 13:30:00,13.51,13.65,13.5,13.61,41900.0,10.0388,10.1429,10.0314,10.1131,41900.0
2009-03-10 14:00:00,13.58,13.62,13.48,13.56,46400.0,10.0908,10.1206,10.0165,10.076,46400.0
2009-03-10 14:30:00,13.56,13.75,13.56,13.75,52200.0,10.076,10.2172,10.076,10.2172,52200.0
2009-03-10 15:00:00,13.75,13.9,13.67,13.84,58900.0,10.2172,10.3286,10.1577,10.284,58900.0
2009-03-10 15:30:00,13.84,13.99,13.79,13.93,87100.0,10.284,10.3955,10.2469,10.3509,87100.0
2009-03-11 09:30:00,14.12,14.44,14.04,14.27,45900.0,10.4921,10.7299,10.4326,10.6036,45900.0
2009-03-11 10:00:00,14.27,14.28,13.99,14.08,44100.0,10.6036,10.611,10.3955,10.4624,44100.0
2009-03-11 10:30:00,14.08,14.16,13.78,13.97,29800.0,10.4624,10.5218,10.2394,10.3806,29800.0
2009-03-11 11:00:00,14.0,14.1,13.96,14.0,64400.0,10.4029,10.4772,10.3732,10.4029,64400.0
2009-03-11 11:30:00,13.98,14.0,13.87,13.97,23800.0,10.3881,10.4029,10.3063,10.3806,23800.0
2009-03-11 12:00:00,14.0,14.1,13.99,13.99,27200.0,10.4029,10.4772,10.3955,10.3955,27200.0
2009-03-11 12:30:00,14.01,14.06,13.93,13.95,12900.0,10.4104,10.4475,10.3509,10.3658,12900.0
2009-03-11 13:00:00,13.98,14.06,13.92,13.93,23000.0,10.3881,10.4475,10.3435,10.3509,23000.0
2009-03-11 13:30:00,13.96,14.08,13.95,14.02,38300.0,10.3732,10.4624,10.3658,10.4178,38300.0
2009-03-11 14:00:00,14.04,14.05,13.85,13.9,28600.0,10.4326,10.4401,10.2915,10.3286,28600.0
2009-03-11 14:30:00,13.9,14.07,13.89,13.91,40000.0,10.3286,10.4549,10.3212,10.336,40000.0
2009-03-11 15:00:00,13.9,14.26,13.9,14.21,87300.0,10.3286,10.5961,10.3286,10.559,87300.0
2009-03-11 15:30:00,14.2,14.31,14.15,14.2,81800.0,10.5515,10.6333,10.5144,10.5515,81800.0
2009-03-12 09:30:00,13.87,14.1,13.46,13.56,41600.0,10.3063,10.4772,10.0017,10.076,41600.0
2009-03-12 10:00:00,13.57,13.8,13.55,13.79,30600.0,10.0834,10.2543,10.0685,10.2469,30600.0
2009-03-12 10:30:00,13.79,13.83,13.66,13.79,28700.0,10.2469,10.2766,10.1503,10.2469,28700.0
2009-03-12 11:00:00,13.8,13.8,13.64,13.73,45500.0,10.2543,10.2543,10.1354,10.2023,45500.0
2009-03-12 11:30:00,13.71,13.81,13.62,13.72,14900.0,10.1874,10.2617,10.1206,10.1949,14900.0
2009-03-12 12:00:00,13.69,13.91,13.69,13.82,9700.0,10.1726,10.336,10.1726,10.2692,9700.0
2009-03-12 12:30:00,13.81,14.0,13.79,14.0,15500.0,10.2617,10.4029,10.2469,10.4029,15500.0
2009-03-12 13:00:00,14.0,14.01,13.86,13.89,26500.0,10.4029,10.4104,10.2989,10.3212,26500.0
2009-03-12 13:30:00,13.9,14.14,13.88,14.06,27400.0,10.3286,10.507,10.3138,10.4475,27400.0
2009-03-12 14:00:00,14.07,14.25,14.01,14.19,22500.0,10.4549,10.5887,10.4104,10.5441,22500.0
2009-03-12 14:30:00,14.19,14.35,14.16,14.32,28600.0,10.5441,10.663,10.5218,10.6407,28600.0
2009-03-12 15:00:00,14.31,14.49,14.26,14.45,63000.0,10.6333,10.767,10.5961,10.7373,63000.0
2009-03-12 15:30:00,14.48,14.74,14.45,14.61,109700.0,10.7596,10.9528,10.7373,10.8562,109700.0
2009-03-13 09:30:00,14.89,15.19,14.72,14.85,73600.0,11.0643,11.2872,10.9379,11.0345,73600.0
2009-03-13 10:00:00,14.85,14.99,14.79,14.79,49500.0,11.0345,11.1386,10.9899,10.9899,49500.0
2009-03-13 10:30:00,14.83,15.02,14.79,14.94,21000.0,11.0197,11.1609,10.9899,11.1014,21000.0
2009-03-13 11:00:00,14.94,15.03,14.79,14.86,21100.0,11.1014,11.1683,10.9899,11.042,21100.0
2009-03-13 11:30:00,14.84,14.85,14.75,14.82,30200.0,11.0271,11.0345,10.9602,11.0122,30200.0
2009-03-13 12:00:00,14.82,14.86,14.74,14.8,19500.0,11.0122,11.042,10.9528,10.9974,19500.0
2009-03-13 12:30:00,14.77,14.93,14.77,14.89,20900.0,10.9751,11.094,10.9751,11.0643,20900.0
2009-03-13 13:00:00,14.88,15.03,14.83,14.98,10900.0,11.0568,11.1683,11.0197,11.1311,10900.0
2009-03-13 13:30:00,15.0,15.0,14.87,14.97,13000.0,11.146,11.146,11.0494,11.1237,13000.0
2009-03-13 14:00:00,14.95,15.03,14.93,14.96,20300.0,11.1088,11.1683,11.094,11.1163,20300.0
2009-03-13 14:30:00,14.95,15.07,14.95,15.01,35100.0,11.1088,11.198,11.1088,11.1534,35100.0
2009-03-13 15:00:00,15.0,15.07,14.96,15.0,52300.0,11.146,11.198,11.1163,11.146,52300.0
2009-03-13 15:30:00,15.02,15.05,14.96,14.98,68700.0,11.1609,11.1831,11.1163,11.1311,68700.0
2009-03-16 09:30:00,15.16,15.58,15.0,15.08,40300.0,11.2649,11.577,11.146,11.2054,40300.0
2009-03-16 10:00:00,15.09,15.16,14.96,15.0,38900.0,11.2129,11.2649,11.1163,11.146,38900.0
2009-03-16 10:30:00,15.02,15.24,15.0,15.1,30800.0,11.1609,11.3243,11.146,11.2203,30800.0
2009-03-16 11:00:00,15.1,15.3,15.08,15.28,29000.0,11.2203,11.3689,11.2054,11.354,29000.0
2009-03-16 11:30:00,15.28,15.34,15.16,15.16,19600.0,11.354,11.3986,11.2649,11.2649,19600.0
2009-03-16 12:00:00,15.16,15.25,15.12,15.22,19100.0,11.2649,11.3318,11.2352,11.3095,19100.0
2009-03-16 12:30:00,15.23,15.41,15.23,15.39,23900.0,11.3169,11.4506,11.3169,11.4358,23900.0
2009-03-16 13:00:00,15.37,15.38,15.21,15.27,22400.0,11.4209,11.4284,11.302,11.3466,22400.0
2009-03-16 13:30:00,15.29,15.33,15.17,15.18,35700.0,11.3615,11.3912,11.2723,11.2797,35700.0
2009-03-16 14:00:00,15.18,15.2,15.1,15.19,37600.0,11.2797,11.2946,11.2203,11.2872,37600.0
2009-03-16 14:30:00,15.2,15.22,15.05,15.06,38900.0,11.2946,11.3095,11.1831,11.1906,38900.0
2009-03-16 15:00:00,15.07,15.09,14.88,14.95,54600.0,11.198,11.2129,11.0568,11.1088,54600.0
2009-03-16 15:30:00,14.96,14.96,14.77,14.9,109900.0,11.1163,11.1163,10.9751,11.0717,109900.0
2009-03-17 09:30:00,14.75,15.13,14.45,14.6,108900.0,10.9602,11.2426,10.7373,10.8488,108900.0
2009-03-17 10:00:00,14.59,14.68,14.42,14.51,51200.0,10.8413,10.9082,10.715,10.7819,51200.0
2009-03-17 10:30:00,14.51,14.64,14.49,14.54,48300.0,10.7819,10.8785,10.767,10.8042,48300.0
2009-03-17 11:00:00,14.54,14.62,14.5,14.56,37500.0,10.8042,10.8636,10.7745,10.819,37500.0
2009-03-17 11:30:00,14.57,14.66,14.52,14.66,17700.0,10.8265,10.8933,10.7893,10.8933,17700.0
2009-03-17 12:00:00,14.68,14.81,14.65,14.75,17300.0,10.9082,11.0048,10.8859,10.9602,17300.0
2009-03-17 12:30:00,14.74,14.85,14.7,14.79,19000.0,10.9528,11.0345,10.9231,10.9899,19000.0
2009-03-17 13:00:00,14.79,14.92,14.77,14.88,18800.0,10.9899,11.0865,10.9751,11.0568,18800.0
2009-03-17 13:30:00,14.88,14.93,14.69,14.69,25300.0,11.0568,11.094,10.9156,10.9156,25300.0
2009-03-17 14:00:00,14.71,14.72,14.63,14.63,24300.0,10.9305,10.9379,10.8711,10.8711,24300.0
2009-03-17 14:30:00,14.63,14.81,14.61,14.73,21600.0,10.8711,11.0048,10.8562,10.9454,21600.0
2009-03-17 15:00:00,14.72,14.87,14.7,14.74,49800.0,10.9379,11.0494,10.9231,10.9528,49800.0
2009-03-17 15:30:00,14.73,14.97,14.68,14.93,90800.0,10.9454,11.1237,10.9082,11.094,90800.0
2009-03-18 09:30:00,14.62,14.9,14.33,14.4,84900.0,10.8636,11.0717,10.6481,10.7001,84900.0
2009-03-18 10:00:00,14.39,14.46,14.07,14.15,49900.0,10.6927,10.7447,10.4549,10.5144,49900.0
2009-03-18 10:30:00,14.14,14.3,14.08,14.3,34800.0,10.507,10.6258,10.4624,10.6258,34800.0
2009-03-18 11:00:00,14.3,14.38,14.26,14.28,22800.0,10.6258,10.6853,10.5961,10.611,22800.0
2009-03-18 11:30:00,14.29,14.43,14.2,14.43,21600.0,10.6184,10.7224,10.5515,10.7224,21600.0
2009-03-18 12:00:00,14.45,14.61,14.44,14.54,27900.0,10.7373,10.8562,10.7299,10.8042,27900.0
2009-03-18 12:30:00,14.52,14.56,14.42,14.55,19900.0,10.7893,10.819,10.715,10.8116,19900.0
2009-03-18 13:00:00,14.56,14.56,14.46,14.55,16600.0,10.819,10.819,10.7447,10.8116,16600.0
2009-03-18 13:30:00,14.56,14.72,14.55,14.65,26200.0,10.819,10.9379,10.8116,10.8859,26200.0
2009-03-18 14:00:00,14.64,15.1,14.61,14.96,58900.0,10.8785,11.2203,10.8562,11.1163,58900.0
2009-03-18 14:30:00,14.98,15.26,14.87,15.22,105300.0,11.1311,11.3392,11.0494,11.3095,105300.0
2009-03-18 15:00:00,15.19,15.3,14.88,14.98,67800.0,11.2872,11.3689,11.0568,11.1311,67800.0
2009-03-18 15:30:00,14.98,15.12,14.82,15.11,168800.0,11.1311,11.2352,11.0122,11.2277,168800.0
2009-03-19 09:30:00,15.39,15.94,15.35,15.57,86000.0,11.4358,11.8445,11.4061,11.5695,86000.0
2009-03-19 10:00:00,15.57,16.11,15.41,16.04,55800.0,11.5695,11.9708,11.4506,11.9188,55800.0
2009-03-19 10:30:00,16.06,16.25,15.99,16.09,68300.0,11.9336,12.0748,11.8816,11.9559,68300.0
2009-03-19 11:00:00,16.08,16.15,15.88,15.88,33200.0,11.9485,12.0005,11.7999,11.7999,33200.0
2009-03-19 11:30:00,15.84,15.87,15.62,15.81,27700.0,11.7702,11.7925,11.6067,11.7479,27700.0
2009-03-19 12:00:00,15.78,15.84,15.67,15.77,22700.0,11.7256,11.7702,11.6438,11.7181,22700.0
2009-03-19 12:30:00,15.77,15.92,15.7,15.78,31400.0,11.7181,11.8296,11.6661,11.7256,31400.0
2009-03-19 13:00:00,15.78,15.79,15.67,15.75,42100.0,11.7256,11.733,11.6438,11.7033,42100.0
2009-03-19 13:30:00,15.76,15.91,15.69,15.85,32100.0,11.7107,11.8222,11.6587,11.7776,32100.0
2009-03-19 14:00:00,15.86,15.91,15.65,15.66,29800.0,11.785,11.8222,11.629,11.6364,29800.0
2009-03-19 14:30:00,15.67,15.71,15.58,15.65,56200.0,11.6438,11.6736,11.577,11.629,56200.0
2009-03-19 15:00:00,15.65,15.73,15.63,15.69,58700.0,11.629,11.6884,11.6141,11.6587,58700.0
2009-03-19 15:30:00,15.69,15.76,15.59,15.63,106700.0,11.6587,11.7107,11.5844,11.6141,106700.0
2009-03-20 09:30:00,15.81,15.81,14.91,15.29,134100.0,11.7479,11.7479,11.0791,11.3615,134100.0
2009-03-20 10:00:00,15.26,15.48,15.25,15.34,47400.0,11.3392,11.5027,11.3318,11.3986,47400.0
2009-03-20 10:30:00,15.3,15.33,15.2,15.28,24900.0,11.3689,11.3912,11.2946,11.354,24900.0
2009-03-20 11:00:00,15.28,15.29,15.07,15.17,35000.0,11.354,11.3615,11.198,11.2723,35000.0
2009-03-20 11:30:00,15.15,15.35,15.14,15.33,45600.0,11.2574,11.4061,11.25,11.3912,45600.0
2009-03-20 12:00:00,15.33,15.48,15.32,15.45,48100.0,11.3912,11.5027,11.3838,11.4804,48100.0
2009-03-20 12:30:00,15.46,15.57,15.34,15.39,44400.0,11.4878,11.5695,11.3986,11.4358,44400.0
2009-03-20 13:00:00,15.41,15.43,14.5,14.94,414000.0,11.4506,11.4655,10.7745,11.1014,414000.0
2009-03-20 13:30:00,14.92,15.12,14.73,14.85,178600.0,11.0865,11.2352,10.9454,11.0345,178600.0
2009-03-20 14:00:00,14.87,14.9,14.53,14.62,212400.0,11.0494,11.0717,10.7967,10.8636,212400.0
2009-03-20 14:30:00,14.62,14.71,14.44,14.45,119900.0,10.8636,10.9305,10.7299,10.7373,119900.0
2009-03-20 15:00:00,14.47,14.64,14.45,14.63,159300.0,10.7522,10.8785,10.7373,10.8711,159300.0
2009-03-20 15:30:00,14.63,14.78,14.57,14.62,330600.0,10.8711,10.9825,10.8265,10.8636,330600.0
2009-03-23 09:30:00,15.12,15.5,13.75,14.31,309600.0,11.2352,11.5175,10.2172,10.6333,309600.0
2009-03-23 10:00:00,14.31,14.56,14.28,14.44,174100.0,10.6333,10.819,10.611,10.7299,174100.0
2009-03-23 10:30:00,14.43,14.56,14.36,14.42,127300.0,10.7224,10.819,10.6704,10.715,127300.0
2009-03-23 11:00:00,14.42,14.44,14.16,14.19,73700.0,10.715,10.7299,10.5218,10.5441,73700.0
2009-03-23 11:30:00,14.18,14.33,14.04,14.28,59600.0,10.5367,10.6481,10.4326,10.611,59600.0
2009-03-23 12:00:00,14.28,14.28,14.16,14.21,51600.0,10.611,10.611,10.5218,10.559,51600.0
2009-03-23 12:30:00,14.2,14.29,14.2,14.24,31800.0,10.5515,10.6184,10.5515,10.5813,31800.0
2009-03-23 13:00:00,14.24,14.28,14.1,14.12,42600.0,10.5813,10.611,10.4772,10.4921,42600.0
2009-03-23 13:30:00,14.11,14.14,13.89,13.93,43000.0,10.4847,10.507,10.3212,10.3509,43000.0
2009-03-23 14:00:00,13.93,14.03,13.86,13.96,75300.0,10.3509,10.4252,10.2989,10.3732,75300.0
2009-03-23 14:30:00,13.97,14.1,13.91,14.09,78300.0,10.3806,10.4772,10.336,10.4698,78300.0
2009-03-23 15:00:00,14.07,14.09,13.92,13.99,123900.0,10.4549,10.4698,10.3435,10.3955,123900.0
2009-03-23 15:30:00,14.0,14.22,13.94,14.17,280800.0,10.4029,10.5664,10.3583,10.5292,280800.0
2009-03-24 09:30:00,13.97,13.97,13.42,13.56,83400.0,10.3806,10.3806,9.9719,10.076,83400.0
2009-03-24 10:00:00,13.57,13.68,13.38,13.41,73900.0,10.0834,10.1651,9.9422,9.9645,73900.0
2009-03-24 10:30:00,13.42,13.49,13.35,13.46,43900.0,9.9719,10.024,9.9199,10.0017,43900.0
2009-03-24 11:00:00,13.46,13.88,13.45,13.85,54500.0,10.0017,10.3138,9.9942,10.2915,54500.0
2009-03-24 11:30:00,13.83,14.03,13.75,13.76,56700.0,10.2766,10.4252,10.2172,10.2246,56700.0
2009-03-24 12:00:00,13.76,13.83,13.63,13.8,40700.0,10.2246,10.2766,10.128,10.2543,40700.0
2009-03-24 12:30:00,13.79,13.94,13.75,13.93,31000.0,10.2469,10.3583,10.2172,10.3509,31000.0
2009-03-24 13:00:00,13.93,14.14,13.9,14.07,48300.0,10.3509,10.507,10.3286,10.4549,48300.0
2009-03-24 13:30:00,14.08,14.08,13.75,13.84,39100.0,10.4624,10.4624,10.2172,10.284,39100.0
2009-03-24 14:00:00,13.83,13.97,13.82,13.87,66600.0,10.2766,10.3806,10.2692,10.3063,66600.0
2009-03-24 14:30:00,13.88,13.94,13.76,13.86,85200.0,10.3138,10.3583,10.2246,10.2989,85200.0
2009-03-24 15:00:00,13.88,13.89,13.76,13.77,83600.0,10.3138,10.3212,10.2246,10.232,83600.0
2009-03-24 15:30:00,13.78,13.87,13.59,13.62,135600.0,10.2394,10.3063,10.0983,10.1206,135600.0
2009-03-25 09:30:00,13.61,13.66,13.44,13.56,81700.0,10.1131,10.1503,9.9868,10.076,81700.0
2009-03-25 10:00:00,13.56,13.89,13.56,13.64,79000.0,10.076,10.3212,10.076,10.1354,79000.0
2009-03-25 10:30:00,13.62,13.78,13.52,13.54,74800.0,10.1206,10.2394,10.0463,10.0611,74800.0
2009-03-25 11:00:00,13.55,13.61,13.37,13.39,48300.0,10.0685,10.1131,9.9348,9.9497,48300.0
2009-03-25 11:30:00,13.4,13.49,13.25,13.42,46100.0,9.9571,10.024,9.8456,9.9719,46100.0
2009-03-25 12:00:00,13.42,13.53,13.37,13.44,27900.0,9.9719,10.0537,9.9348,9.9868,27900.0
2009-03-25 12:30:00,13.46,13.59,13.41,13.48,35800.0,10.0017,10.0983,9.9645,10.0165,35800.0
2009-03-25 13:00:00,13.49,13.52,13.13,13.15,47300.0,10.024,10.0463,9.7565,9.7713,47300.0
2009-03-25 13:30:00,13.17,13.18,13.03,13.06,29600.0,9.7862,9.7936,9.6821,9.7044,29600.0
2009-03-25 14:00:00,13.05,13.07,12.71,12.85,142500.0,9.697,9.7119,9.4444,9.5484,142500.0
2009-03-25 14:30:00,12.85,12.92,12.77,12.85,131400.0,9.5484,9.6004,9.489,9.5484,131400.0
2009-03-25 15:00:00,12.85,13.11,12.82,13.11,104000.0,9.5484,9.7416,9.5261,9.7416,104000.0
2009-03-25 15:30:00,13.09,13.25,13.02,13.24,126900.0,9.7267,9.8456,9.6747,9.8382,126900.0
2009-03-26 09:30:00,13.37,13.83,13.37,13.64,96300.0,9.9348,10.2766,9.9348,10.1354,96300.0
2009-03-26 10:00:00,13.63,13.85,13.63,13.72,66100.0,10.128,10.2915,10.128,10.1949,66100.0
2009-03-26 10:30:00,13.72,13.88,13.7,13.88,78800.0,10.1949,10.3138,10.18,10.3138,78800.0
2009-03-26 11:00:00,13.88,14.11,13.88,14.06,83400.0,10.3138,10.4847,10.3138,10.4475,83400.0
2009-03-26 11:30:00,14.04,14.2,14.0,14.09,68700.0,10.4326,10.5515,10.4029,10.4698,68700.0
2009-03-26 12:00:00,14.09,14.24,14.05,14.2,45400.0,10.4698,10.5813,10.4401,10.5515,45400.0
2009-03-26 12:30:00,14.18,14.22,14.07,14.1,46300.0,10.5367,10.5664,10.4549,10.4772,46300.0
2009-03-26 13:00:00,14.1,14.28,14.1,14.19,36000.0,10.4772,10.611,10.4772,10.5441,36000.0
2009-03-26 13:30:00,14.2,14.25,14.07,14.18,36000.0,10.5515,10.5887,10.4549,10.5367,36000.0
2009-03-26 14:00:00,14.19,14.23,14.0,14.0,66300.0,10.5441,10.5738,10.4029,10.4029,66300.0
2009-03-26 14:30:00,14.01,14.08,13.98,14.0,61000.0,10.4104,10.4624,10.3881,10.4029,61000.0
2009-03-26 15:00:00,14.0,14.14,13.98,14.12,90200.0,10.4029,10.507,10.3881,10.4921,90200.0
2009-03-26 15:30:00,14.12,14.22,14.02,14.17,126600.0,10.4921,10.5664,10.4178,10.5292,126600.0
2009-03-27 09:30:00,14.16,14.16,13.9,14.03,74900.0,10.5218,10.5218,10.3286,10.4252,74900.0
2009-03-27 10:00:00,14.02,14.08,13.92,14.06,60300.0,10.4178,10.4624,10.3435,10.4475,60300.0
2009-03-27 10:30:00,14.07,14.25,14.03,14.19,61700.0,10.4549,10.5887,10.4252,10.5441,61700.0
2009-03-27 11:00:00,14.16,14.35,14.14,14.31,61500.0,10.5218,10.663,10.507,10.6333,61500.0
2009-03-27 11:30:00,14.3,14.5,14.28,14.47,101100.0,10.6258,10.7745,10.611,10.7522,101100.0
2009-03-27 12:00:00,14.48,14.5,14.33,14.37,26900.0,10.7596,10.7745,10.6481,10.6779,26900.0
2009-03-27 12:30:00,14.35,14.46,14.27,14.31,61400.0,10.663,10.7447,10.6036,10.6333,61400.0
2009-03-27 13:00:00,14.31,14.32,14.21,14.24,50600.0,10.6333,10.6407,10.559,10.5813,50600.0
2009-03-27 13:30:00,14.24,14.36,14.14,14.19,97000.0,10.5813,10.6704,10.507,10.5441,97000.0
2009-03-27 14:00:00,14.19,14.4,14.16,14.32,70600.0,10.5441,10.7001,10.5218,10.6407,70600.0
2009-03-27 14:30:00,14.31,14.35,14.21,14.34,73200.0,10.6333,10.663,10.559,10.6556,73200.0
2009-03-27 15:00:00,14.35,14.37,14.28,14.33,76100.0,10.663,10.6779,10.611,10.6481,76100.0
2009-03-27 15:30:00,14.31,14.38,14.24,14.29,132900.0,10.6333,10.6853,10.5813,10.6184,132900.0
2009-03-30 09:30:00,13.48,13.87,13.35,13.48,73000.0,10.0165,10.3063,9.9199,10.0165,73000.0
2009-03-30 10:00:00,13.5,13.58,13.5,13.58,41700.0,10.0314,10.0908,10.0314,10.0908,41700.0
2009-03-30 10:30:00,13.55,13.58,13.45,13.58,83000.0,10.0685,10.0908,9.9942,10.0908,83000.0
2009-03-30 11:00:00,13.57,13.66,13.49,13.57,43600.0,10.0834,10.1503,10.024,10.0834,43600.0
2009-03-30 11:30:00,13.55,13.62,13.52,13.55,43100.0,10.0685,10.1206,10.0463,10.0685,43100.0
2009-03-30 12:00:00,13.55,13.6,13.45,13.57,77300.0,10.0685,10.1057,9.9942,10.0834,77300.0
2009-03-30 12:30:00,13.57,13.57,13.51,13.51,32400.0,10.0834,10.0834,10.0388,10.0388,32400.0
2009-03-30 13:00:00,13.52,13.62,13.48,13.59,43300.0,10.0463,10.1206,10.0165,10.0983,43300.0
2009-03-30 13:30:00,13.59,13.61,13.49,13.5,58500.0,10.0983,10.1131,10.024,10.0314,58500.0
2009-03-30 14:00:00,13.5,13.65,13.49,13.53,52100.0,10.0314,10.1429,10.024,10.0537,52100.0
2009-03-30 14:30:00,13.53,13.6,13.51,13.57,52700.0,10.0537,10.1057,10.0388,10.0834,52700.0
2009-03-30 15:00:00,13.56,13.72,13.56,13.67,49800.0,10.076,10.1949,10.076,10.1577,49800.0
2009-03-30 15:30:00,13.67,13.78,13.64,13.77,95400.0,10.1577,10.2394,10.1354,10.232,95400.0
2009-03-31 09:30:00,13.75,14.07,13.75,13.89,34000.0,10.2172,10.4549,10.2172,10.3212,34000.0
2009-03-31 10:00:00,13.81,14.03,13.81,14.0,51500.0,10.2617,10.4252,10.2617,10.4029,51500.0
2009-03-31 10:30:00,14.01,14.09,13.99,14.02,34200.0,10.4104,10.4698,10.3955,10.4178,34200.0
2009-03-31 11:00:00,14.03,14.15,14.01,14.09,78600.0,10.4252,10.5144,10.4104,10.4698,78600.0
2009-03-31 11:30:00,14.08,14.11,13.99,14.05,31100.0,10.4624,10.4847,10.3955,10.4401,31100.0
2009-03-31 12:00:00,14.06,14.14,14.0,14.11,19100.0,10.4475,10.507,10.4029,10.4847,19100.0
2009-03-31 12:30:00,14.12,14.16,14.09,14.15,16600.0,10.4921,10.5218,10.4698,10.5144,16600.0
2009-03-31 13:00:00,14.13,14.3,14.12,14.24,23800.0,10.4995,10.6258,10.4921,10.5813,23800.0
2009-03-31 13:30:00,14.25,14.25,14.18,14.21,33300.0,10.5887,10.5887,10.5367,10.559,33300.0
2009-03-31 14:00:00,14.23,14.26,14.16,14.2,54900.0,10.5738,10.5961,10.5218,10.5515,54900.0
2009-03-31 14:30:00,14.2,14.42,14.2,14.37,52800.0,10.5515,10.715,10.5515,10.6779,52800.0
2009-03-31 15:00:00,14.35,14.36,14.14,14.21,48200.0,10.663,10.6704,10.507,10.559,48200.0
2009-03-31 15:30:00,14.2,14.2,14.04,14.07,127700.0,10.5515,10.5515,10.4326,10.4549,127700.0
2009-04-01 09:30:00,13.68,13.84,13.52,13.74,61500.0,10.1651,10.284,10.0463,10.2097,61500.0
2009-04-01 10:00:00,13.8,14.45,13.8,14.4,105200.0,10.2543,10.7373,10.2543,10.7001,105200.0
2009-04-01 10:30:00,14.39,14.59,14.26,14.43,48100.0,10.6927,10.8413,10.5961,10.7224,48100.0
2009-04-01 11:00:00,14.47,14.47,14.28,14.4,39100.0,10.7522,10.7522,10.611,10.7001,39100.0
2009-04-01 11:30:00,14.4,14.45,14.34,14.4,38500.0,10.7001,10.7373,10.6556,10.7001,38500.0
2009-04-01 12:00:00,14.4,14.49,14.37,14.39,35000.0,10.7001,10.767,10.6779,10.6927,35000.0
2009-04-01 12:30:00,14.39,14.41,14.28,14.31,16400.0,10.6927,10.7076,10.611,10.6333,16400.0
2009-04-01 13:00:00,14.28,14.43,14.28,14.41,41700.0,10.611,10.7224,10.611,10.7076,41700.0
2009-04-01 13:30:00,14.4,14.49,14.3,14.43,75600.0,10.7001,10.767,10.6258,10.7224,75600.0
2009-04-01 14:00:00,14.45,14.53,14.4,14.5,53000.0,10.7373,10.7967,10.7001,10.7745,53000.0
2009-04-01 14:30:00,14.5,14.56,14.45,14.49,56500.0,10.7745,10.819,10.7373,10.767,56500.0
2009-04-01 15:00:00,14.5,14.5,14.23,14.34,64200.0,10.7745,10.7745,10.5738,10.6556,64200.0
2009-04-01 15:30:00,14.34,14.47,14.3,14.38,113600.0,10.6556,10.7522,10.6258,10.6853,113600.0
2009-04-02 09:30:00,14.9,15.19,14.8,15.19,77900.0,11.0717,11.2872,10.9974,11.2872,77900.0
2009-04-02 10:00:00,15.19,15.31,15.02,15.05,37100.0,11.2872,11.3763,11.1609,11.1831,37100.0
2009-04-02 10:30:00,15.03,15.29,15.01,15.28,46600.0,11.1683,11.3615,11.1534,11.354,46600.0
2009-04-02 11:00:00,15.26,15.42,15.26,15.34,28400.0,11.3392,11.4581,11.3392,11.3986,28400.0
2009-04-02 11:30:00,15.33,15.62,15.25,15.62,64100.0,11.3912,11.6067,11.3318,11.6067,64100.0
2009-04-02 12:00:00,15.61,15.9,15.59,15.86,18900.0,11.5993,11.8147,11.5844,11.785,18900.0
2009-04-02 12:30:00,15.86,15.94,15.76,15.76,36100.0,11.785,11.8445,11.7107,11.7107,36100.0
2009-04-02 13:00:00,15.79,15.79,15.57,15.59,27700.0,11.733,11.733,11.5695,11.5844,27700.0
2009-04-02 13:30:00,15.62,15.67,15.5,15.59,29400.0,11.6067,11.6438,11.5175,11.5844,29400.0
2009-04-02 14:00:00,15.59,15.77,15.57,15.77,31000.0,11.5844,11.7181,11.5695,11.7181,31000.0
2009-04-02 14:30:00,15.76,15.87,15.65,15.72,51900.0,11.7107,11.7925,11.629,11.681,51900.0
2009-04-02 15:00:00,15.74,15.78,15.52,15.59,58200.0,11.6959,11.7256,11.5324,11.5844,58200.0
2009-04-02 15:30:00,15.62,15.67,15.54,15.6,80400.0,11.6067,11.6438,11.5472,11.5918,80400.0
2009-04-03 09:30:00,15.75,15.86,15.45,15.73,64400.0,11.7033,11.785,11.4804,11.6884,64400.0
2009-04-03 10:00:00,15.63,15.75,15.49,15.54,32800.0,11.6141,11.7033,11.5101,11.5472,32800.0
2009-04-03 10:30:00,15.55,15.58,15.43,15.56,25200.0,11.5547,11.577,11.4655,11.5621,25200.0
2009-04-03 11:00:00,15.58,15.61,15.49,15.53,15700.0,11.577,11.5993,11.5101,11.5398,15700.0
2009-04-03 11:30:00,15.53,15.71,15.5,15.68,21200.0,11.5398,11.6736,11.5175,11.6513,21200.0
2009-04-03 12:00:00,15.67,15.87,15.65,15.87,33300.0,11.6438,11.7925,11.629,11.7925,33300.0
2009-04-03 12:30:00,15.87,15.96,15.8,15.85,21800.0,11.7925,11.8593,11.7404,11.7776,21800.0
2009-04-03 13:00:00,15.86,15.9,15.77,15.86,24600.0,11.785,11.8147,11.7181,11.785,24600.0
2009-04-03 13:30:00,15.86,15.99,15.77,15.98,25600.0,11.785,11.8816,11.7181,11.8742,25600.0
2009-04-03 14:00:00,16.0,16.16,16.0,16.16,39500.0,11.8891,12.0079,11.8891,12.0079,39500.0
2009-04-03 14:30:00,16.18,16.24,16.03,16.04,51300.0,12.0228,12.0674,11.9113,11.9188,51300.0
2009-04-03 15:00:00,16.04,16.05,15.75,15.8,57600.0,11.9188,11.9262,11.7033,11.7404,57600.0
2009-04-03 15:30:00,15.79,15.99,15.73,15.98,88900.0,11.733,11.8816,11.6884,11.8742,88900.0
2009-04-06 09:30:00,15.74,15.89,15.47,15.61,51900.0,11.6959,11.8073,11.4952,11.5993,51900.0
2009-04-06 10:00:00,15.63,15.92,15.58,15.62,30700.0,11.6141,11.8296,11.577,11.6067,30700.0
2009-04-06 10:30:00,15.58,15.71,15.54,15.59,30300.0,11.577,11.6736,11.5472,11.5844,30300.0
2009-04-06 11:00:00,15.58,15.58,15.44,15.57,31300.0,11.577,11.577,11.4729,11.5695,31300.0
2009-04-06 11:30:00,15.58,15.63,15.52,15.55,29900.0,11.577,11.6141,11.5324,11.5547,29900.0
2009-04-06 12:00:00,15.58,15.61,15.53,15.55,14100.0,11.577,11.5993,11.5398,11.5547,14100.0
2009-04-06 12:30:00,15.55,15.65,15.52,15.63,32700.0,11.5547,11.629,11.5324,11.6141,32700.0
2009-04-06 13:00:00,15.64,15.71,15.58,15.62,14600.0,11.6216,11.6736,11.577,11.6067,14600.0
2009-04-06 13:30:00,15.61,15.7,15.53,15.66,14300.0,11.5993,11.6661,11.5398,11.6364,14300.0
2009-04-06 14:00:00,15.67,15.78,15.64,15.78,17300.0,11.6438,11.7256,11.6216,11.7256,17300.0
2009-04-06 14:30:00,15.75,15.79,15.61,15.73,31300.0,11.7033,11.733,11.5993,11.6884,31300.0
2009-04-06 15:00:00,15.72,15.78,15.63,15.72,46600.0,11.681,11.7256,11.6141,11.681,46600.0
2009-04-06 15:30:00,15.71,15.96,15.68,15.92,76000.0,11.6736,11.8593,11.6513,11.8296,76000.0
2009-04-07 09:30:00,15.57,15.57,15.25,15.52,87100.0,11.5695,11.5695,11.3318,11.5324,87100.0
2009-04-07 10:00:00,15.53,15.55,15.4,15.5,48100.0,11.5398,11.5547,11.4432,11.5175,48100.0
2009-04-07 10:30:00,15.5,15.55,15.33,15.33,38600.0,11.5175,11.5547,11.3912,11.3912,38600.0
2009-04-07 11:00:00,15.32,15.36,15.21,15.25,32400.0,11.3838,11.4135,11.302,11.3318,32400.0
2009-04-07 11:30:00,15.24,15.34,15.21,15.32,40900.0,11.3243,11.3986,11.302,11.3838,40900.0
2009-04-07 12:00:00,15.33,15.41,15.3,15.3,33500.0,11.3912,11.4506,11.3689,11.3689,33500.0
2009-04-07 12:30:00,15.31,15.35,15.27,15.3,27100.0,11.3763,11.4061,11.3466,11.3689,27100.0
2009-04-07 13:00:00,15.3,15.3,15.15,15.15,33400.0,11.3689,11.3689,11.2574,11.2574,33400.0
2009-04-07 13:30:00,15.15,15.15,15.0,15.02,23600.0,11.2574,11.2574,11.146,11.1609,23600.0
2009-04-07 14:00:00,15.02,15.05,14.93,14.97,24700.0,11.1609,11.1831,11.094,11.1237,24700.0
2009-04-07 14:30:00,14.98,14.98,14.86,14.93,35200.0,11.1311,11.1311,11.042,11.094,35200.0
2009-04-07 15:00:00,14.92,15.12,14.9,14.96,42000.0,11.0865,11.2352,11.0717,11.1163,42000.0
2009-04-07 15:30:00,14.97,15.07,14.9,14.9,105700.0,11.1237,11.198,11.0717,11.0717,105700.0
2009-04-08 09:30:00,15.06,15.16,14.85,15.13,47900.0,11.1906,11.2649,11.0345,11.2426,47900.0
2009-04-08 10:00:00,15.12,15.22,14.97,15.01,61700.0,11.2352,11.3095,11.1237,11.1534,61700.0
2009-04-08 10:30:00,15.02,15.22,15.0,15.21,40100.0,11.1609,11.3095,11.146,11.302,40100.0
2009-04-08 11:00:00,15.19,15.53,15.19,15.41,29500.0,11.2872,11.5398,11.2872,11.4506,29500.0
2009-04-08 11:30:00,15.4,15.49,15.39,15.42,16200.0,11.4432,11.5101,11.4358,11.4581,16200.0
2009-04-08 12:00:00,15.42,15.46,15.3,15.4,10600.0,11.4581,11.4878,11.3689,11.4432,10600.0
2009-04-08 12:30:00,15.38,15.49,15.26,15.48,13500.0,11.4284,11.5101,11.3392,11.5027,13500.0
2009-04-08 13:00:00,15.47,15.48,15.4,15.43,7800.0,11.4952,11.5027,11.4432,11.4655,7800.0
2009-04-08 13:30:00,15.44,15.46,15.32,15.36,15100.0,11.4729,11.4878,11.3838,11.4135,15100.0
2009-04-08 14:00:00,15.36,15.36,15.21,15.29,37100.0,11.4135,11.4135,11.302,11.3615,37100.0
2009-04-08 14:30:00,15.3,15.38,15.24,15.27,10300.0,11.3689,11.4284,11.3243,11.3466,10300.0
2009-04-08 15:00:00,15.28,15.38,15.19,15.32,21400.0,11.354,11.4284,11.2872,11.3838,21400.0
2009-04-08 15:30:00,15.33,15.55,15.31,15.49,45400.0,11.3912,11.5547,11.3763,11.5101,45400.0
2009-04-09 09:30:00,15.6,16.58,15.6,16.58,52500.0,11.5918,12.32,11.5918,12.32,52500.0
2009-04-09 10:00:00,16.58,16.74,16.27,16.41,45300.0,12.32,12.4389,12.0897,12.1937,45300.0
2009-04-09 10:30:00,16.39,16.47,16.35,16.41,11400.0,12.1789,12.2383,12.1491,12.1937,11400.0
2009-04-09 11:00:00,16.4,16.61,16.32,16.41,63100.0,12.1863,12.3423,12.1268,12.1937,63100.0
2009-04-09 11:30:00,16.4,16.41,16.15,16.2,36200.0,12.1863,12.1937,12.0005,12.0377,36200.0
2009-04-09 12:00:00,16.2,16.24,16.12,16.24,33200.0,12.0377,12.0674,11.9782,12.0674,33200.0
2009-04-09 12:30:00,16.23,16.35,16.18,16.32,47300.0,12.06,12.1491,12.0228,12.1268,47300.0
2009-04-09 13:00:00,16.32,16.54,16.31,16.48,26300.0,12.1268,12.2903,12.1194,12.2457,26300.0
2009-04-09 13:30:00,16.5,16.61,16.48,16.59,24900.0,12.2606,12.3423,12.2457,12.3275,24900.0
2009-04-09 14:00:00,16.6,16.62,16.39,16.44,57900.0,12.3349,12.3498,12.1789,12.216,57900.0
2009-04-09 14:30:00,16.41,16.62,16.41,16.62,25000.0,12.1937,12.3498,12.1937,12.3498,25000.0
2009-04-09 15:00:00,16.6,16.69,16.59,16.67,43400.0,12.3349,12.4018,12.3275,12.3869,43400.0
2009-04-09 15:30:00,16.67,16.89,16.63,16.82,128100.0,12.3869,12.5504,12.3572,12.4984,128100.0
2009-04-13 09:30:00,16.59,16.87,16.37,16.37,27900.0,12.3275,12.5355,12.164,12.164,27900.0
2009-04-13 10:00:00,16.41,16.83,16.4,16.76,24900.0,12.1937,12.5058,12.1863,12.4538,24900.0
2009-04-13 10:30:00,16.78,16.82,16.66,16.76,33000.0,12.4686,12.4984,12.3795,12.4538,33000.0
2009-04-13 11:00:00,16.77,16.77,16.56,16.68,41200.0,12.4612,12.4612,12.3052,12.3943,41200.0
2009-04-13 11:30:00,16.65,16.67,16.52,16.57,14600.0,12.372,12.3869,12.2754,12.3126,14600.0
2009-04-13 12:00:00,16.58,16.78,16.57,16.78,14200.0,12.32,12.4686,12.3126,12.4686,14200.0
2009-04-13 12:30:00,16.79,16.85,16.79,16.85,12900.0,12.4761,12.5207,12.4761,12.5207,12900.0
2009-04-13 13:00:00,16.86,16.96,16.82,16.9,22200.0,12.5281,12.6024,12.4984,12.5578,22200.0
2009-04-13 13:30:00,16.91,17.25,16.91,17.21,62600.0,12.5652,12.8179,12.5652,12.7882,62600.0
2009-04-13 14:00:00,17.24,17.28,17.08,17.15,57700.0,12.8105,12.8402,12.6916,12.7436,57700.0
2009-04-13 14:30:00,17.15,17.21,17.03,17.03,42800.0,12.7436,12.7882,12.6544,12.6544,42800.0
2009-04-13 15:00:00,17.02,17.34,16.98,17.33,46500.0,12.647,12.8848,12.6173,12.8773,46500.0
2009-04-13 15:30:00,17.33,17.46,17.23,17.34,141500.0,12.8773,12.9739,12.803,12.8848,141500.0
2009-04-14 09:30:00,17.1,17.36,16.75,17.06,95600.0,12.7064,12.8996,12.4464,12.6767,95600.0
2009-04-14 10:00:00,17.06,17.57,17.0,17.55,90800.0,12.6767,13.0557,12.6321,13.0408,90800.0
2009-04-14 10:30:00,17.57,17.61,17.41,17.55,54500.0,13.0557,13.0854,12.9368,13.0408,54500.0
2009-04-14 11:00:00,17.56,17.6,17.26,17.3,72200.0,13.0482,13.078,12.8253,12.855,72200.0
2009-04-14 11:30:00,17.31,17.45,17.31,17.44,20800.0,12.8625,12.9665,12.8625,12.9591,20800.0
2009-04-14 12:00:00,17.43,17.47,17.3,17.4,29500.0,12.9516,12.9814,12.855,12.9293,29500.0
2009-04-14 12:30:00,17.41,17.42,16.96,16.99,29100.0,12.9368,12.9442,12.6024,12.6247,29100.0
2009-04-14 13:00:00,17.01,17.04,16.82,16.9,24300.0,12.6396,12.6618,12.4984,12.5578,24300.0
2009-04-14 13:30:00,16.88,16.93,16.75,16.86,49600.0,12.543,12.5801,12.4464,12.5281,49600.0
2009-04-14 14:00:00,16.86,16.99,16.75,16.97,15700.0,12.5281,12.6247,12.4464,12.6098,15700.0
2009-04-14 14:30:00,16.99,17.16,16.91,17.16,22000.0,12.6247,12.751,12.5652,12.751,22000.0
2009-04-14 15:00:00,17.15,17.22,17.05,17.12,30000.0,12.7436,12.7956,12.6693,12.7213,30000.0
2009-04-14 15:30:00,17.09,17.11,16.83,16.85,106600.0,12.699,12.7139,12.5058,12.5207,106600.0
2009-04-15 09:30:00,16.77,16.82,16.25,16.55,63500.0,12.4612,12.4984,12.0748,12.2977,63500.0
2009-04-15 10:00:00,16.54,16.79,16.52,16.77,30500.0,12.2903,12.4761,12.2754,12.4612,30500.0
2009-04-15 10:30:00,16.74,16.77,16.51,16.54,18300.0,12.4389,12.4612,12.268,12.2903,18300.0
2009-04-15 11:00:00,16.54,16.72,16.45,16.68,33400.0,12.2903,12.4241,12.2234,12.3943,33400.0
2009-04-15 11:30:00,16.69,16.9,16.66,16.9,24800.0,12.4018,12.5578,12.3795,12.5578,24800.0
2009-04-15 12:00:00,16.87,16.94,16.74,16.75,27300.0,12.5355,12.5875,12.4389,12.4464,27300.0
2009-04-15 12:30:00,16.78,16.92,16.76,16.92,12600.0,12.4686,12.5727,12.4538,12.5727,12600.0
2009-04-15 13:00:00,16.92,16.95,16.76,16.79,25800.0,12.5727,12.595,12.4538,12.4761,25800.0
2009-04-15 13:30:00,16.79,16.83,16.66,16.71,20500.0,12.4761,12.5058,12.3795,12.4166,20500.0
2009-04-15 14:00:00,16.71,16.81,16.6,16.64,26800.0,12.4166,12.4909,12.3349,12.3646,26800.0
2009-04-15 14:30:00,16.63,16.74,16.62,16.65,21400.0,12.3572,12.4389,12.3498,12.372,21400.0
2009-04-15 15:00:00,16.66,16.9,16.66,16.81,32800.0,12.3795,12.5578,12.3795,12.4909,32800.0
2009-04-15 15:30:00,16.82,16.99,16.76,16.96,65200.0,12.4984,12.6247,12.4538,12.6024,65200.0
2009-04-16 09:30:00,17.03,17.5,16.87,16.92,68800.0,12.6544,13.0037,12.5355,12.5727,68800.0
2009-04-16 10:00:00,16.92,17.0,16.59,16.83,47900.0,12.5727,12.6321,12.3275,12.5058,47900.0
2009-04-16 10:30:00,16.88,16.9,16.59,16.72,32700.0,12.543,12.5578,12.3275,12.4241,32700.0
2009-04-16 11:00:00,16.75,16.89,16.71,16.86,24600.0,12.4464,12.5504,12.4166,12.5281,24600.0
2009-04-16 11:30:00,16.83,16.83,16.63,16.73,22700.0,12.5058,12.5058,12.3572,12.4315,22700.0
2009-04-16 12:00:00,16.72,16.85,16.68,16.75,19600.0,12.4241,12.5207,12.3943,12.4464,19600.0
2009-04-16 12:30:00,16.76,16.98,16.75,16.94,7300.0,12.4538,12.6173,12.4464,12.5875,7300.0
2009-04-16 13:00:00,16.94,16.98,16.88,16.96,11400.0,12.5875,12.6173,12.543,12.6024,11400.0
2009-04-16 13:30:00,16.98,16.99,16.85,16.91,45800.0,12.6173,12.6247,12.5207,12.5652,45800.0
2009-04-16 14:00:00,16.94,17.05,16.9,17.03,37500.0,12.5875,12.6693,12.5578,12.6544,37500.0
2009-04-16 14:30:00,17.05,17.31,17.02,17.29,44900.0,12.6693,12.8625,12.647,12.8476,44900.0
2009-04-16 15:00:00,17.29,17.6,17.25,17.53,62700.0,12.8476,13.078,12.8179,13.0259,62700.0
2009-04-16 15:30:00,17.53,17.77,17.47,17.49,210800.0,13.0259,13.2043,12.9814,12.9962,210800.0
2009-04-17 09:30:00,17.58,17.98,17.54,17.73,89700.0,13.0631,13.3603,13.0334,13.1746,89700.0
2009-04-17 10:00:00,17.74,17.89,17.72,17.76,45800.0,13.182,13.2934,13.1671,13.1969,45800.0
2009-04-17 10:30:00,17.75,17.75,17.52,17.69,20900.0,13.1894,13.1894,13.0185,13.1448,20900.0
2009-04-17 11:00:00,17.69,17.76,17.66,17.72,48800.0,13.1448,13.1969,13.1225,13.1671,48800.0
2009-04-17 11:30:00,17.69,17.83,17.66,17.8,23300.0,13.1448,13.2489,13.1225,13.2266,23300.0
2009-04-17 12:00:00,17.81,17.88,17.7,17.81,24700.0,13.234,13.286,13.1523,13.234,24700.0
2009-04-17 12:30:00,17.79,17.87,17.66,17.82,14700.0,13.2191,13.2786,13.1225,13.2414,14700.0
2009-04-17 13:00:00,17.85,17.9,17.8,17.82,23800.0,13.2637,13.3009,13.2266,13.2414,23800.0
2009-04-17 13:30:00,17.84,17.98,17.8,17.96,14800.0,13.2563,13.3603,13.2266,13.3455,14800.0
2009-04-17 14:00:00,17.96,17.99,17.83,17.86,24900.0,13.3455,13.3678,13.2489,13.2712,24900.0
2009-04-17 14:30:00,17.86,17.98,17.86,17.9,26600.0,13.2712,13.3603,13.2712,13.3009,26600.0
2009-04-17 15:00:00,17.92,18.06,17.89,18.01,27000.0,13.3157,13.4198,13.2934,13.3826,27000.0
2009-04-17 15:30:00,18.0,18.15,17.9,18.09,112700.0,13.3752,13.4866,13.3009,13.4421,112700.0
2009-04-20 09:30:00,18.0,18.0,17.05,17.16,76700.0,13.3752,13.3752,12.6693,12.751,76700.0
2009-04-20 10:00:00,17.11,17.11,16.86,16.92,78700.0,12.7139,12.7139,12.5281,12.5727,78700.0
2009-04-20 10:30:00,16.93,17.02,16.85,16.95,68800.0,12.5801,12.647,12.5207,12.595,68800.0
2009-04-20 11:00:00,16.95,17.02,16.88,16.96,30500.0,12.595,12.647,12.543,12.6024,30500.0
2009-04-20 11:30:00,16.99,17.1,16.97,17.02,10800.0,12.6247,12.7064,12.6098,12.647,10800.0
2009-04-20 12:00:00,17.04,17.06,16.97,17.03,31300.0,12.6618,12.6767,12.6098,12.6544,31300.0
2009-04-20 12:30:00,17.02,17.1,16.97,17.1,25600.0,12.647,12.7064,12.6098,12.7064,25600.0
2009-04-20 13:00:00,17.09,17.11,17.02,17.06,25900.0,12.699,12.7139,12.647,12.6767,25900.0
2009-04-20 13:30:00,17.04,17.13,17.02,17.11,20900.0,12.6618,12.7287,12.647,12.7139,20900.0
2009-04-20 14:00:00,17.1,17.11,17.05,17.09,15500.0,12.7064,12.7139,12.6693,12.699,15500.0
2009-04-20 14:30:00,17.06,17.17,16.99,16.99,27900.0,12.6767,12.7584,12.6247,12.6247,27900.0
2009-04-20 15:00:00,17.02,17.07,16.92,16.96,115300.0,12.647,12.6841,12.5727,12.6024,115300.0
2009-04-20 15:30:00,16.96,17.18,16.96,17.09,156600.0,12.6024,12.7659,12.6024,12.699,156600.0
2009-04-21 09:30:00,16.86,17.51,16.86,17.41,132500.0,12.5281,13.0111,12.5281,12.9368,132500.0
2009-04-21 10:00:00,17.4,17.44,17.15,17.18,30800.0,12.9293,12.9591,12.7436,12.7659,30800.0
2009-04-21 10:30:00,17.18,17.57,17.12,17.54,64700.0,12.7659,13.0557,12.7213,13.0334,64700.0
2009-04-21 11:00:00,17.53,17.7,17.48,17.61,72300.0,13.0259,13.1523,12.9888,13.0854,72300.0
2009-04-21 11:30:00,17.61,17.75,17.52,17.72,47300.0,13.0854,13.1894,13.0185,13.1671,47300.0
2009-04-21 12:00:00,17.7,17.91,17.7,17.86,44800.0,13.1523,13.3083,13.1523,13.2712,44800.0
2009-04-21 12:30:00,17.87,18.03,17.82,18.02,74000.0,13.2786,13.3975,13.2414,13.39,74000.0
2009-04-21 13:00:00,18.0,18.1,17.84,17.87,71900.0,13.3752,13.4495,13.2563,13.2786,71900.0
2009-04-21 13:30:00,17.86,17.9,17.67,17.68,121900.0,13.2712,13.3009,13.13,13.1374,121900.0
2009-04-21 14:00:00,17.69,17.8,17.63,17.8,34000.0,13.1448,13.2266,13.1003,13.2266,34000.0
2009-04-21 14:30:00,17.78,17.91,17.68,17.68,74700.0,13.2117,13.3083,13.1374,13.1374,74700.0
2009-04-21 15:00:00,17.67,17.94,17.66,17.8,62000.0,13.13,13.3306,13.1225,13.2266,62000.0
2009-04-21 15:30:00,17.77,17.85,17.68,17.8,149400.0,13.2043,13.2637,13.1374,13.2266,149400.0
2009-04-22 09:30:00,17.56,18.0,17.39,17.85,68100.0,13.0482,13.3752,12.9219,13.2637,68100.0
2009-04-22 10:00:00,17.87,18.8,17.87,18.8,132000.0,13.2786,13.9696,13.2786,13.9696,132000.0
2009-04-22 10:30:00,18.79,18.8,18.54,18.6,44700.0,13.9622,13.9696,13.7764,13.821,44700.0
2009-04-22 11:00:00,18.52,18.76,18.49,18.67,31400.0,13.7616,13.9399,13.7393,13.873,31400.0
2009-04-22 11:30:00,18.7,18.77,18.62,18.76,13900.0,13.8953,13.9473,13.8359,13.9399,13900.0
2009-04-22 12:00:00,18.73,18.78,18.64,18.64,17700.0,13.9176,13.9548,13.8507,13.8507,17700.0
2009-04-22 12:30:00,18.62,18.62,18.37,18.58,24300.0,13.8359,13.8359,13.6501,13.8062,24300.0
2009-04-22 13:00:00,18.58,18.61,18.41,18.56,45300.0,13.8062,13.8285,13.6798,13.7913,45300.0
2009-04-22 13:30:00,18.54,18.6,18.44,18.53,37000.0,13.7764,13.821,13.7021,13.769,37000.0
2009-04-22 14:00:00,18.53,18.67,18.48,18.59,240900.0,13.769,13.873,13.7319,13.8136,240900.0
2009-04-22 14:30:00,18.59,18.69,18.46,18.55,158400.0,13.8136,13.8879,13.717,13.7839,158400.0
2009-04-22 15:00:00,18.54,18.79,18.47,18.59,101000.0,13.7764,13.9622,13.7244,13.8136,101000.0
2009-04-22 15:30:00,18.59,18.63,17.95,18.06,137100.0,13.8136,13.8433,13.338,13.4198,137100.0
2009-04-23 09:30:00,18.05,18.4,18.05,18.2,40800.0,13.4123,13.6724,13.4123,13.5238,40800.0
2009-04-23 10:00:00,18.19,18.22,17.98,18.11,48800.0,13.5164,13.5387,13.3603,13.4569,48800.0
2009-04-23 10:30:00,18.09,18.27,18.0,18.0,29700.0,13.4421,13.5758,13.3752,13.3752,29700.0
2009-04-23 11:00:00,18.0,18.11,18.0,18.03,65400.0,13.3752,13.4569,13.3752,13.3975,65400.0
2009-04-23 11:30:00,18.01,18.11,17.87,18.01,52000.0,13.3826,13.4569,13.2786,13.3826,52000.0
2009-04-23 12:00:00,18.01,18.27,18.0,18.18,12000.0,13.3826,13.5758,13.3752,13.5089,12000.0
2009-04-23 12:30:00,18.2,18.35,18.08,18.32,40700.0,13.5238,13.6353,13.4346,13.613,40700.0
2009-04-23 13:00:00,18.34,18.48,18.32,18.41,40300.0,13.6278,13.7319,13.613,13.6798,40300.0
2009-04-23 13:30:00,18.42,18.42,18.1,18.23,54500.0,13.6873,13.6873,13.4495,13.5461,54500.0
2009-04-23 14:00:00,18.19,18.23,18.08,18.22,65700.0,13.5164,13.5461,13.4346,13.5387,65700.0
2009-04-23 14:30:00,18.22,18.37,18.11,18.13,37400.0,13.5387,13.6501,13.4569,13.4718,37400.0
2009-04-23 15:00:00,18.13,18.18,18.02,18.08,112700.0,13.4718,13.5089,13.39,13.4346,112700.0
2009-04-23 15:30:00,18.07,18.35,18.0,18.25,130500.0,13.4272,13.6353,13.3752,13.561,130500.0
2009-04-24 09:30:00,18.37,18.88,18.22,18.7,52900.0,13.6501,14.0291,13.5387,13.8953,52900.0
2009-04-24 10:00:00,18.76,18.81,18.55,18.63,53800.0,13.9399,13.9771,13.7839,13.8433,53800.0
2009-04-24 10:30:00,18.66,18.88,18.66,18.86,33100.0,13.8656,14.0291,13.8656,14.0142,33100.0
2009-04-24 11:00:00,18.85,19.24,18.77,19.18,61100.0,14.0068,14.2966,13.9473,14.252,61100.0
2009-04-24 11:30:00,19.17,19.36,19.17,19.2,34800.0,14.2446,14.3858,14.2446,14.2669,34800.0
2009-04-24 12:00:00,19.22,19.25,19.09,19.18,43700.0,14.2817,14.304,14.1851,14.252,43700.0
2009-04-24 12:30:00,19.18,19.26,19.13,19.23,20900.0,14.252,14.3114,14.2149,14.2892,20900.0
2009-04-24 13:00:00,19.22,19.31,19.17,19.25,22500.0,14.2817,14.3486,14.2446,14.304,22500.0
2009-04-24 13:30:00,19.27,19.27,19.08,19.09,19400.0,14.3189,14.3189,14.1777,14.1851,19400.0
2009-04-24 14:00:00,19.09,19.25,18.76,19.1,79300.0,14.1851,14.304,13.9399,14.1926,79300.0
2009-04-24 14:30:00,19.12,19.31,19.11,19.23,52100.0,14.2074,14.3486,14.2,14.2892,52100.0
2009-04-24 15:00:00,19.23,19.4,19.18,19.36,48300.0,14.2892,14.4155,14.252,14.3858,48300.0
2009-04-24 15:30:00,19.36,19.46,19.14,19.27,108900.0,14.3858,14.4601,14.2223,14.3189,108900.0
2009-04-27 09:30:00,18.98,19.07,18.69,18.98,68300.0,14.1034,14.1703,13.8879,14.1034,68300.0
2009-04-27 10:00:00,19.0,19.06,18.74,18.89,88300.0,14.1183,14.1628,13.9251,14.0365,88300.0
2009-04-27 10:30:00,18.9,19.29,18.72,19.29,78700.0,14.0439,14.3337,13.9102,14.3337,78700.0
2009-04-27 11:00:00,19.27,19.44,19.26,19.3,73600.0,14.3189,14.4452,14.3114,14.3412,73600.0
2009-04-27 11:30:00,19.32,19.41,19.17,19.21,49500.0,14.356,14.4229,14.2446,14.2743,49500.0
2009-04-27 12:00:00,19.19,19.33,19.1,19.16,34500.0,14.2594,14.3635,14.1926,14.2371,34500.0
2009-04-27 12:30:00,19.17,19.24,19.06,19.19,63100.0,14.2446,14.2966,14.1628,14.2594,63100.0
2009-04-27 13:00:00,19.14,19.16,18.85,18.87,62400.0,14.2223,14.2371,14.0068,14.0217,62400.0
2009-04-27 13:30:00,18.87,18.9,18.54,18.64,122300.0,14.0217,14.0439,13.7764,13.8507,122300.0
2009-04-27 14:00:00,18.57,18.67,18.47,18.67,43000.0,13.7987,13.873,13.7244,13.873,43000.0
2009-04-27 14:30:00,18.67,18.82,18.66,18.78,57400.0,13.873,13.9845,13.8656,13.9548,57400.0
2009-04-27 15:00:00,18.75,18.8,18.57,18.67,53300.0,13.9325,13.9696,13.7987,13.873,53300.0
2009-04-27 15:30:00,18.66,18.74,18.45,18.5,133900.0,13.8656,13.9251,13.7096,13.7467,133900.0
2009-04-28 09:30:00,18.06,18.77,18.0,18.65,118400.0,13.4198,13.9473,13.3752,13.8582,118400.0
2009-04-28 10:00:00,18.68,19.12,18.63,18.95,107100.0,13.8805,14.2074,13.8433,14.0811,107100.0
2009-04-28 10:30:00,18.98,19.07,18.78,18.87,66500.0,14.1034,14.1703,13.9548,14.0217,66500.0
2009-04-28 11:00:00,18.87,19.25,18.82,19.11,55500.0,14.0217,14.304,13.9845,14.2,55500.0
2009-04-28 11:30:00,19.13,19.13,18.8,18.88,50100.0,14.2149,14.2149,13.9696,14.0291,50100.0
2009-04-28 12:00:00,18.85,19.19,18.85,19.13,36200.0,14.0068,14.2594,14.0068,14.2149,36200.0
2009-04-28 12:30:00,19.12,19.31,19.11,19.16,35100.0,14.2074,14.3486,14.2,14.2371,35100.0
2009-04-28 13:00:00,19.19,19.23,19.04,19.12,53200.0,14.2594,14.2892,14.148,14.2074,53200.0
2009-04-28 13:30:00,19.1,19.25,19.0,19.0,34900.0,14.1926,14.304,14.1183,14.1183,34900.0
2009-04-28 14:00:00,19.0,19.38,18.97,19.32,101600.0,14.1183,14.4006,14.096,14.356,101600.0
2009-04-28 14:30:00,19.35,19.43,19.16,19.24,65600.0,14.3783,14.4378,14.2371,14.2966,65600.0
2009-04-28 15:00:00,19.23,19.3,18.9,18.9,103300.0,14.2892,14.3412,14.0439,14.0439,103300.0
2009-04-28 15:30:00,18.9,18.99,18.67,18.8,161700.0,14.0439,14.1108,13.873,13.9696,161700.0
2009-04-29 09:30:00,19.0,19.37,18.4,19.37,73200.0,14.1183,14.3932,13.6724,14.3932,73200.0
2009-04-29 10:00:00,19.35,19.45,19.21,19.25,71500.0,14.3783,14.4526,14.2743,14.304,71500.0
2009-04-29 10:30:00,19.23,19.27,18.71,18.77,137200.0,14.2892,14.3189,13.9028,13.9473,137200.0
2009-04-29 11:00:00,18.76,19.16,18.76,19.15,27400.0,13.9399,14.2371,13.9399,14.2297,27400.0
2009-04-29 11:30:00,19.17,19.17,19.01,19.04,15000.0,14.2446,14.2446,14.1257,14.148,15000.0
2009-04-29 12:00:00,19.05,19.3,19.02,19.3,19500.0,14.1554,14.3412,14.1331,14.3412,19500.0
2009-04-29 12:30:00,19.3,19.31,19.21,19.28,16300.0,14.3412,14.3486,14.2743,14.3263,16300.0
2009-04-29 13:00:00,19.3,19.36,19.2,19.35,12600.0,14.3412,14.3858,14.2669,14.3783,12600.0
2009-04-29 13:30:00,19.35,19.44,19.31,19.35,45700.0,14.3783,14.4452,14.3486,14.3783,45700.0
2009-04-29 14:00:00,19.38,19.59,19.25,19.49,72700.0,14.4006,14.5567,14.304,14.4824,72700.0
2009-04-29 14:30:00,19.51,19.75,19.48,19.7,83400.0,14.4972,14.6756,14.4749,14.6384,83400.0
2009-04-29 15:00:00,19.7,19.78,19.49,19.58,81200.0,14.6384,14.6978,14.4824,14.5492,81200.0
2009-04-29 15:30:00,19.56,19.72,19.48,19.64,120800.0,14.5344,14.6533,14.4749,14.5938,120800.0
2009-04-30 09:30:00,20.23,20.55,19.74,20.51,59100.0,15.0322,15.27,14.6681,15.2403,59100.0
2009-04-30 10:00:00,20.51,20.96,20.48,20.94,56600.0,15.2403,15.5747,15.218,15.5598,56600.0
2009-04-30 10:30:00,20.98,21.25,20.95,21.19,106600.0,15.5895,15.7902,15.5672,15.7456,106600.0
2009-04-30 11:00:00,21.21,21.37,21.11,21.22,41500.0,15.7604,15.8793,15.6861,15.7679,41500.0
2009-04-30 11:30:00,21.22,21.25,20.87,20.89,28100.0,15.7679,15.7902,15.5078,15.5226,28100.0
2009-04-30 12:00:00,20.89,20.95,20.65,20.89,30900.0,15.5226,15.5672,15.3443,15.5226,30900.0
2009-04-30 12:30:00,20.88,20.88,20.35,20.52,52400.0,15.5152,15.5152,15.1214,15.2477,52400.0
2009-04-30 13:00:00,20.52,20.61,20.24,20.37,40200.0,15.2477,15.3146,15.0397,15.1363,40200.0
2009-04-30 13:30:00,20.36,20.66,20.3,20.63,25400.0,15.1288,15.3517,15.0842,15.3295,25400.0
2009-04-30 14:00:00,20.63,20.8,20.56,20.74,29300.0,15.3295,15.4558,15.2774,15.4112,29300.0
2009-04-30 14:30:00,20.72,20.73,20.52,20.68,22800.0,15.3963,15.4038,15.2477,15.3666,22800.0
2009-04-30 15:00:00,20.69,20.69,20.41,20.64,70800.0,15.374,15.374,15.166,15.3369,70800.0
2009-04-30 15:30:00,20.63,20.85,20.6,20.66,129500.0,15.3295,15.4929,15.3072,15.3517,129500.0
2009-05-01 09:30:00,20.59,20.66,20.06,20.43,53800.0,15.4329,15.4854,15.0356,15.313,53800.0
2009-05-01 10:00:00,20.46,20.63,20.03,20.23,58200.0,15.3355,15.4629,15.0132,15.1631,58200.0
2009-05-01 10:30:00,20.23,20.57,20.22,20.54,24400.0,15.1631,15.4179,15.1556,15.3954,24400.0
2009-05-01 11:00:00,20.57,21.0,20.52,20.86,35300.0,15.4179,15.7402,15.3804,15.6353,35300.0
2009-05-01 11:30:00,20.85,20.89,20.68,20.71,20400.0,15.6278,15.6578,15.5004,15.5228,20400.0
2009-05-01 12:00:00,20.71,20.91,20.65,20.79,36400.0,15.5228,15.6727,15.4779,15.5828,36400.0
2009-05-01 12:30:00,20.76,21.04,20.75,21.0,23400.0,15.5603,15.7702,15.5528,15.7402,23400.0
2009-05-01 13:00:00,21.01,21.11,20.97,21.08,23300.0,15.7477,15.8227,15.7177,15.8002,23300.0
2009-05-01 13:30:00,21.07,21.1,20.82,20.85,36700.0,15.7927,15.8152,15.6053,15.6278,36700.0
2009-05-01 14:00:00,20.85,20.95,20.79,20.85,34600.0,15.6278,15.7027,15.5828,15.6278,34600.0
2009-05-01 14:30:00,20.83,20.84,20.65,20.72,30000.0,15.6128,15.6203,15.4779,15.5303,30000.0
2009-05-01 15:00:00,20.74,20.86,20.59,20.62,52100.0,15.5453,15.6353,15.4329,15.4554,52100.0
2009-05-01 15:30:00,20.62,20.74,20.54,20.68,82200.0,15.4554,15.5453,15.3954,15.5004,82200.0
2009-05-04 09:30:00,20.94,22.12,20.94,22.07,64600.0,15.6952,16.5797,15.6952,16.5422,64600.0
2009-05-04 10:00:00,22.07,22.26,21.99,22.13,78100.0,16.5422,16.6846,16.4822,16.5872,78100.0
2009-05-04 10:30:00,22.11,22.14,21.58,21.64,44300.0,16.5722,16.5947,16.1749,16.2199,44300.0
2009-05-04 11:00:00,21.65,22.05,21.65,21.98,33900.0,16.2274,16.5272,16.2274,16.4747,33900.0
2009-05-04 11:30:00,21.99,21.99,21.76,21.86,42500.0,16.4822,16.4822,16.3099,16.3848,42500.0
2009-05-04 12:00:00,21.88,21.99,21.69,21.79,33400.0,16.3998,16.4822,16.2574,16.3323,33400.0
2009-05-04 12:30:00,21.8,22.0,21.77,21.93,20000.0,16.3398,16.4897,16.3173,16.4373,20000.0
2009-05-04 13:00:00,21.92,22.0,21.85,22.0,29100.0,16.4298,16.4897,16.3773,16.4897,29100.0
2009-05-04 13:30:00,22.0,22.18,22.0,22.13,20000.0,16.4897,16.6247,16.4897,16.5872,20000.0
2009-05-04 14:00:00,22.16,22.2,22.06,22.13,31400.0,16.6097,16.6396,16.5347,16.5872,31400.0
2009-05-04 14:30:00,22.15,22.18,21.99,22.03,33700.0,16.6022,16.6247,16.4822,16.5122,33700.0
2009-05-04 15:00:00,22.06,22.13,21.91,22.06,61000.0,16.5347,16.5872,16.4223,16.5347,61000.0
2009-05-04 15:30:00,22.09,22.45,22.08,22.45,99300.0,16.5572,16.827,16.5497,16.827,99300.0
2009-05-05 09:30:00,22.41,22.5,21.92,22.01,79000.0,16.797,16.8645,16.4298,16.4972,79000.0
2009-05-05 10:00:00,22.02,22.28,21.92,22.03,58100.0,16.5047,16.6996,16.4298,16.5122,58100.0
2009-05-05 10:30:00,22.02,22.02,21.46,21.46,32000.0,16.5047,16.5047,16.085,16.085,32000.0
2009-05-05 11:00:00,21.43,21.6,21.43,21.55,29900.0,16.0625,16.1899,16.0625,16.1524,29900.0
2009-05-05 11:30:00,21.58,22.01,21.57,21.9,59400.0,16.1749,16.4972,16.1674,16.4148,59400.0
2009-05-05 12:00:00,21.88,22.04,21.81,21.89,32700.0,16.3998,16.5197,16.3473,16.4073,32700.0
2009-05-05 12:30:00,21.9,22.03,21.8,21.98,15800.0,16.4148,16.5122,16.3398,16.4747,15800.0
2009-05-05 13:00:00,21.95,22.09,21.86,21.87,39500.0,16.4523,16.5572,16.3848,16.3923,39500.0
2009-05-05 13:30:00,21.89,21.95,21.76,21.85,23400.0,16.4073,16.4523,16.3099,16.3773,23400.0
2009-05-05 14:00:00,21.86,22.05,21.82,21.83,30500.0,16.3848,16.5272,16.3548,16.3623,30500.0
2009-05-05 14:30:00,21.82,22.04,21.8,21.98,35300.0,16.3548,16.5197,16.3398,16.4747,35300.0
2009-05-05 15:00:00,21.99,22.22,21.98,22.16,74700.0,16.4822,16.6546,16.4747,16.6097,74700.0
2009-05-05 15:30:00,22.21,22.6,22.2,22.29,108200.0,16.6471,16.9395,16.6396,16.7071,108200.0
2009-05-06 09:30:00,22.61,23.24,22.36,23.18,106700.0,16.947,17.4192,16.7596,17.3742,106700.0
2009-05-06 10:00:00,23.19,23.21,22.15,22.16,37200.0,17.3817,17.3967,16.6022,16.6097,37200.0
2009-05-06 10:30:00,22.16,22.38,22.01,22.38,14800.0,16.6097,16.7746,16.4972,16.7746,14800.0
2009-05-06 11:00:00,22.34,22.41,22.13,22.21,19500.0,16.7446,16.797,16.5872,16.6471,19500.0
2009-05-06 11:30:00,22.25,22.39,22.19,22.36,26600.0,16.6771,16.7821,16.6322,16.7596,26600.0
2009-05-06 12:00:00,22.37,22.61,22.34,22.58,26900.0,16.7671,16.947,16.7446,16.9245,26900.0
2009-05-06 12:30:00,22.57,22.57,22.32,22.35,34900.0,16.917,16.917,16.7296,16.7521,34900.0
2009-05-06 13:00:00,22.38,22.39,22.13,22.21,33500.0,16.7746,16.7821,16.5872,16.6471,33500.0
2009-05-06 13:30:00,22.15,22.47,22.12,22.45,24900.0,16.6022,16.842,16.5797,16.827,24900.0
2009-05-06 14:00:00,22.47,22.61,22.35,22.57,24700.0,16.842,16.947,16.7521,16.917,24700.0
2009-05-06 14:30:00,22.61,22.73,22.41,22.48,37000.0,16.947,17.0369,16.797,16.8495,37000.0
2009-05-06 15:00:00,22.48,22.55,22.23,22.35,59000.0,16.8495,16.902,16.6621,16.7521,59000.0
2009-05-06 15:30:00,22.35,22.5,22.24,22.39,85200.0,16.7521,16.8645,16.6696,16.7821,85200.0
2009-05-07 09:30:00,23.18,23.29,22.4,22.4,88600.0,17.3742,17.4566,16.7896,16.7896,88600.0
2009-05-07 10:00:00,22.41,22.53,21.87,21.9,36300.0,16.797,16.887,16.3923,16.4148,36300.0
2009-05-07 10:30:00,21.86,22.15,21.75,21.98,30300.0,16.3848,16.6022,16.3024,16.4747,30300.0
2009-05-07 11:00:00,21.95,22.01,21.42,21.45,53900.0,16.4523,16.4972,16.055,16.0775,53900.0
2009-05-07 11:30:00,21.48,21.82,21.48,21.82,26400.0,16.1,16.3548,16.1,16.3548,26400.0
2009-05-07 12:00:00,21.8,21.82,21.61,21.75,21200.0,16.3398,16.3548,16.1974,16.3024,21200.0
2009-05-07 12:30:00,21.77,21.99,21.75,21.89,21200.0,16.3173,16.4822,16.3024,16.4073,21200.0
2009-05-07 13:00:00,21.9,21.9,21.55,21.56,17700.0,16.4148,16.4148,16.1524,16.1599,17700.0
2009-05-07 13:30:00,21.58,21.59,21.26,21.41,39100.0,16.1749,16.1824,15.9351,16.0475,39100.0
2009-05-07 14:00:00,21.4,21.46,21.23,21.41,32600.0,16.04,16.085,15.9126,16.0475,32600.0
2009-05-07 14:30:00,21.43,21.43,21.17,21.24,28100.0,16.0625,16.0625,15.8676,15.9201,28100.0
2009-05-07 15:00:00,21.27,21.45,21.12,21.36,57400.0,15.9426,16.0775,15.8302,16.01,57400.0
2009-05-07 15:30:00,21.39,21.73,21.18,21.55,130600.0,16.0325,16.2874,15.8751,16.1524,130600.0
2009-05-08 09:30:00,21.94,22.72,21.94,22.33,55400.0,16.4448,17.0294,16.4448,16.7371,55400.0
2009-05-08 10:00:00,22.34,22.43,21.59,21.67,39900.0,16.7446,16.812,16.1824,16.2424,39900.0
2009-05-08 10:30:00,21.61,21.78,21.56,21.7,26300.0,16.1974,16.3248,16.1599,16.2649,26300.0
2009-05-08 11:00:00,21.7,22.0,21.7,21.9,24900.0,16.2649,16.4897,16.2649,16.4148,24900.0
2009-05-08 11:30:00,21.89,21.96,21.77,21.87,23000.0,16.4073,16.4598,16.3173,16.3923,23000.0
2009-05-08 12:00:00,21.88,22.11,21.86,22.11,29700.0,16.3998,16.5722,16.3848,16.5722,29700.0
2009-05-08 12:30:00,22.11,22.29,22.07,22.26,15800.0,16.5722,16.7071,16.5422,16.6846,15800.0
2009-05-08 13:00:00,22.29,22.33,22.14,22.16,17700.0,16.7071,16.7371,16.5947,16.6097,17700.0
2009-05-08 13:30:00,22.14,22.16,21.98,22.0,37700.0,16.5947,16.6097,16.4747,16.4897,37700.0
2009-05-08 14:00:00,22.0,22.24,22.0,22.14,36800.0,16.4897,16.6696,16.4897,16.5947,36800.0
2009-05-08 14:30:00,22.14,22.38,22.12,22.24,20100.0,16.5947,16.7746,16.5797,16.6696,20100.0
2009-05-08 15:00:00,22.23,22.3,22.07,22.18,47700.0,16.6621,16.7146,16.5422,16.6247,47700.0
2009-05-08 15:30:00,22.16,22.24,22.03,22.21,80900.0,16.6097,16.6696,16.5122,16.6471,80900.0
2009-05-11 09:30:00,21.74,21.74,20.9,21.07,49100.0,16.2949,16.2949,15.6653,15.7927,49100.0
2009-05-11 10:00:00,21.05,21.57,20.97,21.3,54900.0,15.7777,16.1674,15.7177,15.9651,54900.0
2009-05-11 10:30:00,21.29,21.48,21.18,21.39,19600.0,15.9576,16.1,15.8751,16.0325,19600.0
2009-05-11 11:00:00,21.41,21.46,21.27,21.33,37000.0,16.0475,16.085,15.9426,15.9876,37000.0
2009-05-11 11:30:00,21.35,21.38,21.22,21.24,57800.0,16.0025,16.025,15.9051,15.9201,57800.0
2009-05-11 12:00:00,21.25,21.27,21.11,21.18,70100.0,15.9276,15.9426,15.8227,15.8751,70100.0
2009-05-11 12:30:00,21.16,21.39,21.16,21.3,66300.0,15.8601,16.0325,15.8601,15.9651,66300.0
2009-05-11 13:00:00,21.34,21.43,21.26,21.3,33900.0,15.995,16.0625,15.9351,15.9651,33900.0
2009-05-11 13:30:00,21.3,21.53,21.26,21.4,39400.0,15.9651,16.1375,15.9351,16.04,39400.0
2009-05-11 14:00:00,21.39,21.43,21.33,21.38,42700.0,16.0325,16.0625,15.9876,16.025,42700.0
2009-05-11 14:30:00,21.4,21.48,21.32,21.43,96800.0,16.04,16.1,15.9801,16.0625,96800.0
2009-05-11 15:00:00,21.42,21.44,21.3,21.41,71900.0,16.055,16.07,15.9651,16.0475,71900.0
2009-05-11 15:30:00,21.39,21.42,21.25,21.33,73100.0,16.0325,16.055,15.9276,15.9876,73100.0
2009-05-12 09:30:00,21.57,21.63,20.65,21.18,103900.0,16.1674,16.2124,15.4779,15.8751,103900.0
2009-05-12 10:00:00,21.24,21.39,20.5,20.57,82300.0,15.9201,16.0325,15.3654,15.4179,82300.0
2009-05-12 10:30:00,20.59,20.59,20.33,20.47,34100.0,15.4329,15.4329,15.238,15.343,34100.0
2009-05-12 11:00:00,20.53,20.81,20.53,20.66,29300.0,15.3879,15.5978,15.3879,15.4854,29300.0
2009-05-12 11:30:00,20.68,20.79,20.46,20.59,79800.0,15.5004,15.5828,15.3355,15.4329,79800.0
2009-05-12 12:00:00,20.63,20.73,20.49,20.58,56100.0,15.4629,15.5378,15.3579,15.4254,56100.0
2009-05-12 12:30:00,20.58,20.66,20.31,20.36,81200.0,15.4254,15.4854,15.223,15.2605,81200.0
2009-05-12 13:00:00,20.34,20.59,20.34,20.51,76800.0,15.2455,15.4329,15.2455,15.3729,76800.0
2009-05-12 13:30:00,20.51,20.73,20.47,20.55,46400.0,15.3729,15.5378,15.343,15.4029,46400.0
2009-05-12 14:00:00,20.51,20.76,20.48,20.68,36700.0,15.3729,15.5603,15.3504,15.5004,36700.0
2009-05-12 14:30:00,20.69,21.0,20.65,20.92,48900.0,15.5079,15.7402,15.4779,15.6802,48900.0
2009-05-12 15:00:00,20.93,21.23,20.88,21.11,48700.0,15.6877,15.9126,15.6503,15.8227,48700.0
2009-05-12 15:30:00,21.1,21.2,20.98,21.12,68400.0,15.8152,15.8901,15.7252,15.8302,68400.0
2009-05-13 09:30:00,20.38,20.88,19.87,20.25,49200.0,15.2755,15.6503,14.8932,15.1781,49200.0
2009-05-13 10:00:00,20.22,20.26,19.96,19.97,117900.0,15.1556,15.1856,14.9607,14.9682,117900.0
2009-05-13 10:30:00,20.03,20.13,19.89,19.91,90100.0,15.0132,15.0881,14.9082,14.9232,90100.0
2009-05-13 11:00:00,19.91,20.2,19.79,20.08,114900.0,14.9232,15.1406,14.8333,15.0506,114900.0
2009-05-13 11:30:00,20.05,20.08,19.85,19.93,39300.0,15.0281,15.0506,14.8782,14.9382,39300.0
2009-05-13 12:00:00,19.9,20.0,19.66,19.68,79400.0,14.9157,14.9907,14.7358,14.7508,79400.0
2009-05-13 12:30:00,19.68,19.68,19.25,19.26,60200.0,14.7508,14.7508,14.4285,14.436,60200.0
2009-05-13 13:00:00,19.24,19.29,19.1,19.17,54000.0,14.421,14.4585,14.3161,14.3686,54000.0
2009-05-13 13:30:00,19.15,19.62,19.12,19.61,31300.0,14.3536,14.7058,14.3311,14.6984,31300.0
2009-05-13 14:00:00,19.61,19.61,19.27,19.41,39500.0,14.6984,14.6984,14.4435,14.5484,39500.0
2009-05-13 14:30:00,19.39,19.59,19.36,19.51,49300.0,14.5335,14.6834,14.511,14.6234,49300.0
2009-05-13 15:00:00,19.52,19.7,19.4,19.51,85200.0,14.6309,14.7658,14.541,14.6234,85200.0
2009-05-13 15:30:00,19.52,19.65,19.48,19.53,136700.0,14.6309,14.7283,14.6009,14.6384,136700.0
2009-05-14 09:30:00,19.53,20.01,18.5,18.93,87800.0,14.6384,14.9982,13.8664,14.1887,87800.0
2009-05-14 10:00:00,18.95,19.47,18.95,19.0,79400.0,14.2037,14.5934,14.2037,14.2411,79400.0
2009-05-14 10:30:00,19.06,19.45,19.06,19.35,52200.0,14.2861,14.5784,14.2861,14.5035,52200.0
2009-05-14 11:00:00,19.37,19.84,19.37,19.79,42300.0,14.5185,14.8707,14.5185,14.8333,42300.0
2009-05-14 11:30:00,19.81,19.81,19.65,19.71,58000.0,14.8483,14.8483,14.7283,14.7733,58000.0
2009-05-14 12:00:00,19.73,19.92,19.68,19.76,116200.0,14.7883,14.9307,14.7508,14.8108,116200.0
2009-05-14 12:30:00,19.73,19.89,19.69,19.71,48400.0,14.7883,14.9082,14.7583,14.7733,48400.0
2009-05-14 13:00:00,19.65,19.74,19.58,19.6,12600.0,14.7283,14.7958,14.6759,14.6909,12600.0
2009-05-14 13:30:00,19.59,19.75,19.59,19.62,47100.0,14.6834,14.8033,14.6834,14.7058,47100.0
2009-05-14 14:00:00,19.61,19.87,19.61,19.83,25800.0,14.6984,14.8932,14.6984,14.8633,25800.0
2009-05-14 14:30:00,19.83,20.13,19.82,19.99,40600.0,14.8633,15.0881,14.8558,14.9832,40600.0
2009-05-14 15:00:00,19.99,20.1,19.78,19.84,38000.0,14.9832,15.0656,14.8258,14.8707,38000.0
2009-05-14 15:30:00,19.82,19.83,19.55,19.68,78700.0,14.8558,14.8633,14.6534,14.7508,78700.0
2009-05-15 09:30:00,19.6,19.97,19.38,19.74,75700.0,14.6909,14.9682,14.526,14.7958,75700.0
2009-05-15 10:00:00,19.72,19.81,19.56,19.74,40000.0,14.7808,14.8483,14.6609,14.7958,40000.0
2009-05-15 10:30:00,19.77,20.02,19.72,19.97,32300.0,14.8183,15.0057,14.7808,14.9682,32300.0
2009-05-15 11:00:00,20.0,20.04,19.79,19.85,48200.0,14.9907,15.0207,14.8333,14.8782,48200.0
2009-05-15 11:30:00,19.85,19.85,19.33,19.33,38600.0,14.8782,14.8782,14.4885,14.4885,38600.0
2009-05-15 12:00:00,19.32,19.61,19.3,19.51,29400.0,14.481,14.6984,14.466,14.6234,29400.0
2009-05-15 12:30:00,19.49,19.56,19.47,19.52,22000.0,14.6084,14.6609,14.5934,14.6309,22000.0
2009-05-15 13:00:00,19.5,19.55,19.42,19.48,70500.0,14.6159,14.6534,14.5559,14.6009,70500.0
2009-05-15 13:30:00,19.46,19.49,19.27,19.36,58400.0,14.5859,14.6084,14.4435,14.511,58400.0
2009-05-15 14:00:00,19.36,19.56,19.34,19.47,54800.0,14.511,14.6609,14.496,14.5934,54800.0
2009-05-15 14:30:00,19.47,19.47,19.27,19.32,36000.0,14.5934,14.5934,14.4435,14.481,36000.0
2009-05-15 15:00:00,19.33,19.53,19.22,19.48,39800.0,14.4885,14.6384,14.406,14.6009,39800.0
2009-05-15 15:30:00,19.5,19.6,19.39,19.45,53200.0,14.6159,14.6909,14.5335,14.5784,53200.0
2009-05-18 09:30:00,19.74,20.03,19.43,19.78,42900.0,14.7958,15.0132,14.5634,14.8258,42900.0
2009-05-18 10:00:00,19.81,20.13,19.65,20.05,65800.0,14.8483,15.0881,14.7283,15.0281,65800.0
2009-05-18 10:30:00,20.06,20.46,20.06,20.28,37800.0,15.0356,15.3355,15.0356,15.2005,37800.0
2009-05-18 11:00:00,20.3,20.36,20.09,20.35,57400.0,15.2155,15.2605,15.0581,15.253,57400.0
2009-05-18 11:30:00,20.34,20.39,20.22,20.22,37900.0,15.2455,15.283,15.1556,15.1556,37900.0
2009-05-18 12:00:00,20.26,20.32,20.15,20.3,52800.0,15.1856,15.2305,15.1031,15.2155,52800.0
2009-05-18 12:30:00,20.3,20.46,20.23,20.38,39400.0,15.2155,15.3355,15.1631,15.2755,39400.0
2009-05-18 13:00:00,20.38,20.4,20.26,20.31,51100.0,15.2755,15.2905,15.1856,15.223,51100.0
2009-05-18 13:30:00,20.29,20.31,20.21,20.21,39300.0,15.208,15.223,15.1481,15.1481,39300.0
2009-05-18 14:00:00,20.22,20.27,20.08,20.11,29400.0,15.1556,15.193,15.0506,15.0731,29400.0
2009-05-18 14:30:00,20.14,20.41,20.14,20.36,51100.0,15.0956,15.298,15.0956,15.2605,51100.0
2009-05-18 15:00:00,20.35,20.54,20.3,20.47,30300.0,15.253,15.3954,15.2155,15.343,30300.0
2009-05-18 15:30:00,20.45,20.68,20.42,20.58,69400.0,15.328,15.5004,15.3055,15.4254,69400.0
2009-05-19 09:30:00,20.62,21.27,20.54,20.94,52500.0,15.4554,15.9426,15.3954,15.6952,52500.0
2009-05-19 10:00:00,20.93,21.34,20.78,21.34,35100.0,15.6877,15.995,15.5753,15.995,35100.0
2009-05-19 10:30:00,21.34,21.64,21.25,21.52,89600.0,15.995,16.2199,15.9276,16.13,89600.0
2009-05-19 11:00:00,21.45,21.56,21.1,21.25,39800.0,16.0775,16.1599,15.8152,15.9276,39800.0
2009-05-19 11:30:00,21.31,21.63,21.27,21.56,55100.0,15.9726,16.2124,15.9426,16.1599,55100.0
2009-05-19 12:00:00,21.6,21.79,21.51,21.77,31100.0,16.1899,16.3323,16.1225,16.3173,31100.0
2009-05-19 12:30:00,21.79,21.8,21.45,21.45,36100.0,16.3323,16.3398,16.0775,16.0775,36100.0
2009-05-19 13:00:00,21.44,21.91,21.44,21.86,47000.0,16.07,16.4223,16.07,16.3848,47000.0
2009-05-19 13:30:00,21.87,21.89,21.5,21.59,49100.0,16.3923,16.4073,16.115,16.1824,49100.0
2009-05-19 14:00:00,21.62,21.64,21.42,21.62,33000.0,16.2049,16.2199,16.055,16.2049,33000.0
2009-05-19 14:30:00,21.63,21.64,21.5,21.5,37100.0,16.2124,16.2199,16.115,16.115,37100.0
2009-05-19 15:00:00,21.51,21.62,21.46,21.47,63100.0,16.1225,16.2049,16.085,16.0925,63100.0
2009-05-19 15:30:00,21.49,21.51,21.11,21.15,68400.0,16.1075,16.1225,15.8227,15.8526,68400.0
2009-05-20 09:30:00,21.43,22.0,21.21,22.0,108500.0,16.0625,16.4897,15.8976,16.4897,108500.0
2009-05-20 10:00:00,22.0,22.45,22.0,22.3,68900.0,16.4897,16.827,16.4897,16.7146,68900.0
2009-05-20 10:30:00,22.28,22.45,22.26,22.28,54500.0,16.6996,16.827,16.6846,16.6996,54500.0
2009-05-20 11:00:00,22.26,22.34,22.02,22.18,36300.0,16.6846,16.7446,16.5047,16.6247,36300.0
2009-05-20 11:30:00,22.18,22.32,21.83,21.83,37000.0,16.6247,16.7296,16.3623,16.3623,37000.0
2009-05-20 12:00:00,21.83,22.18,21.83,22.14,74000.0,16.3623,16.6247,16.3623,16.5947,74000.0
2009-05-20 12:30:00,22.15,22.16,21.87,22.01,54900.0,16.6022,16.6097,16.3923,16.4972,54900.0
2009-05-20 13:00:00,21.96,22.05,21.84,22.01,30600.0,16.4598,16.5272,16.3698,16.4972,30600.0
2009-05-20 13:30:00,22.0,22.2,21.95,22.15,25600.0,16.4897,16.6396,16.4523,16.6022,25600.0
2009-05-20 14:00:00,22.15,22.2,21.96,22.14,45100.0,16.6022,16.6396,16.4598,16.5947,45100.0
2009-05-20 14:30:00,22.13,22.21,21.96,22.12,45800.0,16.5872,16.6471,16.4598,16.5797,45800.0
2009-05-20 15:00:00,22.12,22.16,21.85,21.92,110600.0,16.5797,16.6097,16.3773,16.4298,110600.0
2009-05-20 15:30:00,21.9,21.94,21.61,21.81,147000.0,16.4148,16.4448,16.1974,16.3473,147000.0
2009-05-21 09:30:00,21.29,21.53,20.55,20.9,94400.0,15.9576,16.1375,15.4029,15.6653,94400.0
2009-05-21 10:00:00,20.9,21.05,20.45,20.45,73400.0,15.6653,15.7777,15.328,15.328,73400.0
2009-05-21 10:30:00,20.45,20.82,20.38,20.7,32900.0,15.328,15.6053,15.2755,15.5153,32900.0
2009-05-21 11:00:00,20.66,20.82,20.42,20.81,22000.0,15.4854,15.6053,15.3055,15.5978,22000.0
2009-05-21 11:30:00,20.82,21.06,20.77,21.03,10800.0,15.6053,15.7852,15.5678,15.7627,10800.0
2009-05-21 12:00:00,21.05,21.1,20.81,20.81,18900.0,15.7777,15.8152,15.5978,15.5978,18900.0
2009-05-21 12:30:00,20.83,21.1,20.81,21.05,40500.0,15.6128,15.8152,15.5978,15.7777,40500.0
2009-05-21 13:00:00,21.05,21.13,20.92,20.92,33700.0,15.7777,15.8376,15.6802,15.6802,33700.0
2009-05-21 13:30:00,20.98,21.08,20.9,21.03,22500.0,15.7252,15.8002,15.6653,15.7627,22500.0
2009-05-21 14:00:00,21.02,21.08,20.73,20.78,35100.0,15.7552,15.8002,15.5378,15.5753,35100.0
2009-05-21 14:30:00,20.79,20.87,20.6,20.71,45700.0,15.5828,15.6428,15.4404,15.5228,45700.0
2009-05-21 15:00:00,20.73,20.8,20.64,20.74,28400.0,15.5378,15.5903,15.4704,15.5453,28400.0
2009-05-21 15:30:00,20.76,21.03,20.75,20.94,88000.0,15.5603,15.7627,15.5528,15.6952,88000.0
2009-05-22 09:30:00,21.17,21.55,20.92,21.2,48700.0,15.8676,16.1524,15.6802,15.8901,48700.0
2009-05-22 10:00:00,21.22,21.74,21.18,21.65,31400.0,15.9051,16.2949,15.8751,16.2274,31400.0
2009-05-22 10:30:00,21.57,21.89,21.51,21.81,23000.0,16.1674,16.4073,16.1225,16.3473,23000.0
2009-05-22 11:00:00,21.8,21.86,21.62,21.63,10900.0,16.3398,16.3848,16.2049,16.2124,10900.0
2009-05-22 11:30:00,21.66,21.7,21.45,21.47,31800.0,16.2349,16.2649,16.0775,16.0925,31800.0
2009-05-22 12:00:00,21.52,21.65,21.39,21.4,19000.0,16.13,16.2274,16.0325,16.04,19000.0
2009-05-22 12:30:00,21.4,21.51,21.29,21.39,16400.0,16.04,16.1225,15.9576,16.0325,16400.0
2009-05-22 13:00:00,21.4,21.46,21.2,21.43,30500.0,16.04,16.085,15.8901,16.0625,30500.0
2009-05-22 13:30:00,21.39,21.44,21.28,21.42,13500.0,16.0325,16.07,15.9501,16.055,13500.0
2009-05-22 14:00:00,21.45,21.46,21.29,21.36,21700.0,16.0775,16.085,15.9576,16.01,21700.0
2009-05-22 14:30:00,21.37,21.42,21.27,21.41,27600.0,16.0175,16.055,15.9426,16.0475,27600.0
2009-05-22 15:00:00,21.41,21.55,21.27,21.34,34100.0,16.0475,16.1524,15.9426,15.995,34100.0
2009-05-22 15:30:00,21.33,21.5,21.18,21.21,47500.0,15.9876,16.115,15.8751,15.8976,47500.0
2009-05-26 09:30:00,20.92,21.44,20.92,21.41,38000.0,15.6802,16.07,15.6802,16.0475,38000.0
2009-05-26 10:00:00,21.43,22.02,21.43,21.79,43100.0,16.0625,16.5047,16.0625,16.3323,43100.0
2009-05-26 10:30:00,21.83,22.03,21.82,21.91,11900.0,16.3623,16.5122,16.3548,16.4223,11900.0
2009-05-26 11:00:00,21.94,22.02,21.84,21.99,15400.0,16.4448,16.5047,16.3698,16.4822,15400.0
2009-05-26 11:30:00,22.01,22.23,22.0,22.17,16000.0,16.4972,16.6621,16.4897,16.6172,16000.0
2009-05-26 12:00:00,22.18,22.33,22.09,22.28,18100.0,16.6247,16.7371,16.5572,16.6996,18100.0
2009-05-26 12:30:00,22.26,22.42,22.21,22.4,23300.0,16.6846,16.8045,16.6471,16.7896,23300.0
2009-05-26 13:00:00,22.41,22.43,22.23,22.24,12700.0,16.797,16.812,16.6621,16.6696,12700.0
2009-05-26 13:30:00,22.24,22.37,22.2,22.29,30300.0,16.6696,16.7671,16.6396,16.7071,30300.0
2009-05-26 14:00:00,22.28,22.39,22.22,22.25,24500.0,16.6996,16.7821,16.6546,16.6771,24500.0
2009-05-26 14:30:00,22.26,22.4,22.18,22.18,30200.0,16.6846,16.7896,16.6247,16.6247,30200.0
2009-05-26 15:00:00,22.2,22.31,22.18,22.19,67300.0,16.6396,16.7221,16.6247,16.6322,67300.0
2009-05-26 15:30:00,22.19,22.36,22.18,22.33,103500.0,16.6322,16.7596,16.6247,16.7371,103500.0
2009-05-27 09:30:00,22.23,22.48,22.03,22.33,109000.0,16.6621,16.8495,16.5122,16.7371,109000.0
2009-05-27 10:00:00,22.3,22.42,22.0,22.2,115600.0,16.7146,16.8045,16.4897,16.6396,115600.0
2009-05-27 10:30:00,22.2,22.45,22.19,22.41,53700.0,16.6396,16.827,16.6322,16.797,53700.0
2009-05-27 11:00:00,22.41,22.51,22.27,22.49,59700.0,16.797,16.872,16.6921,16.857,59700.0
2009-05-27 11:30:00,22.49,22.68,22.43,22.65,35600.0,16.857,16.9994,16.812,16.9769,35600.0
2009-05-27 12:00:00,22.65,22.75,22.56,22.57,40900.0,16.9769,17.0519,16.9095,16.917,40900.0
2009-05-27 12:30:00,22.58,22.6,22.42,22.43,31200.0,16.9245,16.9395,16.8045,16.812,31200.0
2009-05-27 13:00:00,22.45,22.57,22.43,22.5,51700.0,16.827,16.917,16.812,16.8645,51700.0
2009-05-27 13:30:00,22.49,22.49,21.9,22.07,211900.0,16.857,16.857,16.4148,16.5422,211900.0
2009-05-27 14:00:00,22.04,22.06,21.73,21.91,44900.0,16.5197,16.5347,16.2874,16.4223,44900.0
2009-05-27 14:30:00,21.91,22.25,21.87,22.1,42400.0,16.4223,16.6771,16.3923,16.5647,42400.0
2009-05-27 15:00:00,22.11,22.13,21.6,21.66,113400.0,16.5722,16.5872,16.1899,16.2349,113400.0
2009-05-27 15:30:00,21.67,21.9,21.53,21.55,162800.0,16.2424,16.4148,16.1375,16.1524,162800.0
2009-05-28 09:30:00,22.07,22.13,21.72,21.8,42500.0,16.5422,16.5872,16.2799,16.3398,42500.0
2009-05-28 10:00:00,21.77,21.77,21.21,21.5,37000.0,16.3173,16.3173,15.8976,16.115,37000.0
2009-05-28 10:30:00,21.57,22.0,21.51,21.97,32500.0,16.1674,16.4897,16.1225,16.4673,32500.0
2009-05-28 11:00:00,21.99,22.08,21.79,21.95,38800.0,16.4822,16.5497,16.3323,16.4523,38800.0
2009-05-28 11:30:00,21.94,22.16,21.86,22.11,25700.0,16.4448,16.6097,16.3848,16.5722,25700.0
2009-05-28 12:00:00,22.13,22.17,21.79,21.89,16400.0,16.5872,16.6172,16.3323,16.4073,16400.0
2009-05-28 12:30:00,21.89,21.93,21.66,21.69,14800.0,16.4073,16.4373,16.2349,16.2574,14800.0
2009-05-28 13:00:00,21.69,22.07,21.68,21.92,42000.0,16.2574,16.5422,16.2499,16.4298,42000.0
2009-05-28 13:30:00,21.94,21.98,21.73,21.83,43200.0,16.4448,16.4747,16.2874,16.3623,43200.0
2009-05-28 14:00:00,21.88,22.07,21.82,22.0,31100.0,16.3998,16.5422,16.3548,16.4897,31100.0
2009-05-28 14:30:00,21.99,22.13,21.85,21.92,45700.0,16.4822,16.5872,16.3773,16.4298,45700.0
2009-05-28 15:00:00,21.92,21.98,21.79,21.87,53500.0,16.4298,16.4747,16.3323,16.3923,53500.0
2009-05-28 15:30:00,21.86,22.03,21.75,21.91,78200.0,16.3848,16.5122,16.3024,16.4223,78200.0
2009-05-29 09:30:00,22.49,22.57,21.98,22.16,71600.0,16.857,16.917,16.4747,16.6097,71600.0
2009-05-29 10:00:00,22.15,22.57,22.01,22.47,52000.0,16.6022,16.917,16.4972,16.842,52000.0
2009-05-29 10:30:00,22.54,22.54,22.27,22.46,21700.0,16.8945,16.8945,16.6921,16.8345,21700.0
2009-05-29 11:00:00,22.44,22.52,22.15,22.15,43200.0,16.8195,16.8795,16.6022,16.6022,43200.0
2009-05-29 11:30:00,22.11,22.3,22.05,22.08,53800.0,16.5722,16.7146,16.5272,16.5497,53800.0
2009-05-29 12:00:00,22.08,22.36,22.06,22.31,17600.0,16.5497,16.7596,16.5347,16.7221,17600.0
2009-05-29 12:30:00,22.26,22.33,22.21,22.29,20100.0,16.6846,16.7371,16.6471,16.7071,20100.0
2009-05-29 13:00:00,22.27,22.37,22.25,22.25,15800.0,16.6921,16.7671,16.6771,16.6771,15800.0
2009-05-29 13:30:00,22.25,22.33,22.23,22.3,15000.0,16.6771,16.7371,16.6621,16.7146,15000.0
2009-05-29 14:00:00,22.29,22.39,22.25,22.37,45400.0,16.7071,16.7821,16.6771,16.7671,45400.0
2009-05-29 14:30:00,22.37,22.4,21.99,22.09,56400.0,16.7671,16.7896,16.4822,16.5572,56400.0
2009-05-29 15:00:00,22.1,22.31,22.08,22.31,60300.0,16.5647,16.7221,16.5497,16.7221,60300.0
2009-05-29 15:30:00,22.29,22.46,22.23,22.41,101400.0,16.7071,16.8345,16.6621,16.797,101400.0
2009-06-01 09:30:00,22.95,24.09,22.64,23.79,106900.0,17.2018,18.0563,16.9694,17.8314,106900.0
2009-06-01 10:00:00,23.83,23.98,23.65,23.76,62700.0,17.8614,17.9738,17.7265,17.8089,62700.0
2009-06-01 10:30:00,23.78,23.81,23.58,23.65,31500.0,17.8239,17.8464,17.674,17.7265,31500.0
2009-06-01 11:00:00,23.62,23.71,23.58,23.66,30900.0,17.704,17.7714,17.674,17.734,30900.0
2009-06-01 11:30:00,23.66,23.91,23.66,23.88,45200.0,17.734,17.9213,17.734,17.8989,45200.0
2009-06-01 12:00:00,23.89,24.02,23.81,23.95,53100.0,17.9064,18.0038,17.8464,17.9513,53100.0
2009-06-01 12:30:00,23.95,23.95,23.78,23.78,28500.0,17.9513,17.9513,17.8239,17.8239,28500.0
2009-06-01 13:00:00,23.76,23.78,23.68,23.72,18000.0,17.8089,17.8239,17.749,17.7789,18000.0
2009-06-01 13:30:00,23.72,23.9,23.67,23.85,30200.0,17.7789,17.9139,17.7415,17.8764,30200.0
2009-06-01 14:00:00,23.85,23.95,23.83,23.87,48100.0,17.8764,17.9513,17.8614,17.8914,48100.0
2009-06-01 14:30:00,23.88,23.89,23.75,23.78,37100.0,17.8989,17.9064,17.8014,17.8239,37100.0
2009-06-01 15:00:00,23.8,23.83,23.49,23.69,49100.0,17.8389,17.8614,17.6065,17.7565,49100.0
2009-06-01 15:30:00,23.71,23.9,23.65,23.75,109100.0,17.7714,17.9139,17.7265,17.8014,109100.0
2009-06-02 09:30:00,23.78,23.98,23.25,23.73,97700.0,17.8239,17.9738,17.4267,17.7864,97700.0
2009-06-02 10:00:00,23.76,24.29,23.75,23.98,65700.0,17.8089,18.2062,17.8014,17.9738,65700.0
2009-06-02 10:30:00,23.98,24.1,23.77,23.95,41800.0,17.9738,18.0638,17.8164,17.9513,41800.0
2009-06-02 11:00:00,23.92,24.08,23.77,23.85,25000.0,17.9288,18.0488,17.8164,17.8764,25000.0
2009-06-02 11:30:00,23.83,23.86,23.41,23.65,40600.0,17.8614,17.8839,17.5466,17.7265,40600.0
2009-06-02 12:00:00,23.62,23.79,23.62,23.74,41100.0,17.704,17.8314,17.704,17.7939,41100.0
2009-06-02 12:30:00,23.73,23.97,23.7,23.92,70800.0,17.7864,17.9663,17.7639,17.9288,70800.0
2009-06-02 13:00:00,23.92,23.92,23.77,23.86,39800.0,17.9288,17.9288,17.8164,17.8839,39800.0
2009-06-02 13:30:00,23.89,24.07,23.88,24.03,45200.0,17.9064,18.0413,17.8989,18.0113,45200.0
2009-06-02 14:00:00,24.03,24.05,23.93,23.95,87200.0,18.0113,18.0263,17.9363,17.9513,87200.0
2009-06-02 14:30:00,23.95,24.08,23.91,24.0,46900.0,17.9513,18.0488,17.9213,17.9888,46900.0
2009-06-02 15:00:00,24.01,24.17,24.0,24.03,102400.0,17.9963,18.1162,17.9888,18.0113,102400.0
2009-06-02 15:30:00,24.02,24.23,23.92,23.95,172800.0,18.0038,18.1612,17.9288,17.9513,172800.0
2009-06-03 09:30:00,23.54,23.81,23.05,23.34,67900.0,17.644,17.8464,17.2768,17.4941,67900.0
2009-06-03 10:00:00,23.34,23.53,23.24,23.42,38800.0,17.4941,17.6365,17.4192,17.5541,38800.0
2009-06-03 10:30:00,23.4,23.74,23.23,23.74,47400.0,17.5391,17.7939,17.4117,17.7939,47400.0
2009-06-03 11:00:00,23.76,23.81,23.43,23.43,36800.0,17.8089,17.8464,17.5616,17.5616,36800.0
2009-06-03 11:30:00,23.42,23.62,23.42,23.49,26100.0,17.5541,17.704,17.5541,17.6065,26100.0
2009-06-03 12:00:00,23.44,23.49,23.35,23.36,27800.0,17.5691,17.6065,17.5016,17.5091,27800.0
2009-06-03 12:30:00,23.38,23.39,23.06,23.08,41500.0,17.5241,17.5316,17.2842,17.2992,41500.0
2009-06-03 13:00:00,23.08,23.16,23.06,23.1,25700.0,17.2992,17.3592,17.2842,17.3142,25700.0
2009-06-03 13:30:00,23.08,23.12,22.77,23.0,79700.0,17.2992,17.3292,17.0669,17.2393,79700.0
2009-06-03 14:00:00,23.0,23.16,22.98,23.15,14500.0,17.2393,17.3592,17.2243,17.3517,14500.0
2009-06-03 14:30:00,23.14,23.16,22.94,23.16,35000.0,17.3442,17.3592,17.1943,17.3592,35000.0
2009-06-03 15:00:00,23.13,23.21,23.02,23.02,37500.0,17.3367,17.3967,17.2543,17.2543,37500.0
2009-06-03 15:30:00,23.04,23.31,22.98,23.26,95000.0,17.2693,17.4716,17.2243,17.4342,95000.0
2009-06-04 09:30:00,23.39,23.76,23.25,23.31,70600.0,17.5316,17.8089,17.4267,17.4716,70600.0
2009-06-04 10:00:00,23.32,23.52,23.28,23.36,54800.0,17.4791,17.629,17.4491,17.5091,54800.0
2009-06-04 10:30:00,23.36,23.36,23.19,23.29,52900.0,17.5091,17.5091,17.3817,17.4566,52900.0
2009-06-04 11:00:00,23.32,23.49,23.24,23.45,48000.0,17.4791,17.6065,17.4192,17.5766,48000.0
2009-06-04 11:30:00,23.47,23.67,23.44,23.65,27800.0,17.5916,17.7415,17.5691,17.7265,27800.0
2009-06-04 12:00:00,23.65,23.66,23.48,23.63,15000.0,17.7265,17.734,17.599,17.7115,15000.0
2009-06-04 12:30:00,23.63,23.68,23.55,23.64,17700.0,17.7115,17.749,17.6515,17.719,17700.0
2009-06-04 13:00:00,23.65,23.8,23.63,23.72,27000.0,17.7265,17.8389,17.7115,17.7789,27000.0
2009-06-04 13:30:00,23.73,23.89,23.71,23.84,52100.0,17.7864,17.9064,17.7714,17.8689,52100.0
2009-06-04 14:00:00,23.85,23.92,23.73,23.8,42500.0,17.8764,17.9288,17.7864,17.8389,42500.0
2009-06-04 14:30:00,23.8,23.81,23.64,23.69,38600.0,17.8389,17.8464,17.719,17.7565,38600.0
2009-06-04 15:00:00,23.7,23.71,23.62,23.64,49000.0,17.7639,17.7714,17.704,17.719,49000.0
2009-06-04 15:30:00,23.64,23.81,23.59,23.74,111400.0,17.719,17.8464,17.6815,17.7939,111400.0
2009-06-05 09:30:00,24.18,24.6,23.8,23.88,120300.0,18.1237,18.4385,17.8389,17.8989,120300.0
2009-06-05 10:00:00,23.88,24.32,23.88,24.16,107600.0,17.8989,18.2287,17.8989,18.1087,107600.0
2009-06-05 10:30:00,24.16,24.46,24.06,24.42,61600.0,18.1087,18.3336,18.0338,18.3036,61600.0
2009-06-05 11:00:00,24.44,24.68,24.36,24.43,54600.0,18.3186,18.4985,18.2586,18.3111,54600.0
2009-06-05 11:30:00,24.39,24.52,24.34,24.4,35800.0,18.2811,18.3786,18.2436,18.2886,35800.0
2009-06-05 12:00:00,24.33,24.69,24.21,24.5,121200.0,18.2362,18.506,18.1462,18.3636,121200.0
2009-06-05 12:30:00,24.54,24.68,24.52,24.61,56900.0,18.3936,18.4985,18.3786,18.446,56900.0
2009-06-05 13:00:00,24.62,24.66,24.5,24.58,51300.0,18.4535,18.4835,18.3636,18.4235,51300.0
2009-06-05 13:30:00,24.53,24.57,24.46,24.51,34700.0,18.3861,18.416,18.3336,18.3711,34700.0
2009-06-05 14:00:00,24.54,24.56,24.3,24.36,68200.0,18.3936,18.4085,18.2137,18.2586,68200.0
2009-06-05 14:30:00,24.37,24.67,24.31,24.52,74900.0,18.2661,18.491,18.2212,18.3786,74900.0
2009-06-05 15:00:00,24.52,24.54,24.4,24.45,62000.0,18.3786,18.3936,18.2886,18.3261,62000.0
2009-06-05 15:30:00,24.43,24.64,24.34,24.46,84100.0,18.3111,18.4685,18.2436,18.3336,84100.0
2009-06-08 09:30:00,24.05,24.36,23.37,23.53,80700.0,18.0263,18.2586,17.5166,17.6365,80700.0
2009-06-08 10:00:00,23.5,23.5,23.21,23.3,40000.0,17.614,17.614,17.3967,17.4641,40000.0
2009-06-08 10:30:00,23.3,23.61,23.3,23.35,16800.0,17.4641,17.6965,17.4641,17.5016,16800.0
2009-06-08 11:00:00,23.34,23.43,23.23,23.28,13700.0,17.4941,17.5616,17.4117,17.4491,13700.0
2009-06-08 11:30:00,23.29,23.41,23.24,23.3,25600.0,17.4566,17.5466,17.4192,17.4641,25600.0
2009-06-08 12:00:00,23.28,23.35,23.19,23.21,40500.0,17.4491,17.5016,17.3817,17.3967,40500.0
2009-06-08 12:30:00,23.21,23.33,23.16,23.27,46600.0,17.3967,17.4866,17.3592,17.4416,46600.0
2009-06-08 13:00:00,23.3,23.5,23.24,23.5,21400.0,17.4641,17.614,17.4192,17.614,21400.0
2009-06-08 13:30:00,23.5,23.58,23.43,23.58,26700.0,17.614,17.674,17.5616,17.674,26700.0
2009-06-08 14:00:00,23.58,23.65,23.37,23.4,36300.0,17.674,17.7265,17.5166,17.5391,36300.0
2009-06-08 14:30:00,23.43,23.51,23.37,23.51,17800.0,17.5616,17.6215,17.5166,17.6215,17800.0
2009-06-08 15:00:00,23.49,23.7,23.38,23.65,67700.0,17.6065,17.7639,17.5241,17.7265,67700.0
2009-06-08 15:30:00,23.66,23.79,23.6,23.63,89900.0,17.734,17.8314,17.689,17.7115,89900.0
2009-06-09 09:30:00,23.86,24.06,23.59,23.59,41000.0,17.8839,18.0338,17.6815,17.6815,41000.0
2009-06-09 10:00:00,23.61,23.8,23.57,23.74,43500.0,17.6965,17.8389,17.6665,17.7939,43500.0
2009-06-09 10:30:00,23.77,23.9,23.59,23.69,31400.0,17.8164,17.9139,17.6815,17.7565,31400.0
2009-06-09 11:00:00,23.71,23.78,23.59,23.74,24800.0,17.7714,17.8239,17.6815,17.7939,24800.0
2009-06-09 11:30:00,23.76,23.84,23.75,23.79,21200.0,17.8089,17.8689,17.8014,17.8314,21200.0
2009-06-09 12:00:00,23.8,24.12,23.77,24.07,18500.0,17.8389,18.0788,17.8164,18.0413,18500.0
2009-06-09 12:30:00,24.12,24.23,24.1,24.22,21500.0,18.0788,18.1612,18.0638,18.1537,21500.0
2009-06-09 13:00:00,24.23,24.39,24.22,24.34,89500.0,18.1612,18.2811,18.1537,18.2436,89500.0
2009-06-09 13:30:00,24.36,24.54,24.3,24.48,28000.0,18.2586,18.3936,18.2137,18.3486,28000.0
2009-06-09 14:00:00,24.5,24.79,24.46,24.78,48600.0,18.3636,18.5809,18.3336,18.5734,48600.0
2009-06-09 14:30:00,24.8,24.82,24.45,24.49,44400.0,18.5884,18.6034,18.3261,18.3561,44400.0
2009-06-09 15:00:00,24.5,24.53,24.22,24.37,50300.0,18.3636,18.3861,18.1537,18.2661,50300.0
2009-06-09 15:30:00,24.34,24.5,24.3,24.32,65200.0,18.2436,18.3636,18.2137,18.2287,65200.0
2009-06-10 09:30:00,24.73,25.07,24.46,24.61,33800.0,18.536,18.7908,18.3336,18.446,33800.0
2009-06-10 10:00:00,24.58,24.61,24.06,24.33,27800.0,18.4235,18.446,18.0338,18.2362,27800.0
2009-06-10 10:30:00,24.34,24.54,24.21,24.35,28100.0,18.2436,18.3936,18.1462,18.2511,28100.0
2009-06-10 11:00:00,24.32,24.33,23.95,24.25,29800.0,18.2287,18.2362,17.9513,18.1762,29800.0
2009-06-10 11:30:00,24.26,24.54,24.26,24.53,15500.0,18.1837,18.3936,18.1837,18.3861,15500.0
2009-06-10 12:00:00,24.52,24.85,24.5,24.71,28800.0,18.3786,18.6259,18.3636,18.521,28800.0
2009-06-10 12:30:00,24.73,24.87,24.68,24.7,20300.0,18.536,18.6409,18.4985,18.5135,20300.0
2009-06-10 13:00:00,24.68,24.69,24.31,24.35,23900.0,18.4985,18.506,18.2212,18.2511,23900.0
2009-06-10 13:30:00,24.34,24.35,24.14,24.29,18300.0,18.2436,18.2511,18.0937,18.2062,18300.0
2009-06-10 14:00:00,24.27,24.45,24.18,24.45,33500.0,18.1912,18.3261,18.1237,18.3261,33500.0
2009-06-10 14:30:00,24.37,24.53,24.33,24.47,22400.0,18.2661,18.3861,18.2362,18.3411,22400.0
2009-06-10 15:00:00,24.49,24.49,24.36,24.46,27800.0,18.3561,18.3561,18.2586,18.3336,27800.0
2009-06-10 15:30:00,24.46,24.8,24.46,24.72,67300.0,18.3336,18.5884,18.3336,18.5285,67300.0
2009-06-11 09:30:00,24.68,25.25,24.68,25.04,33200.0,18.4985,18.9257,18.4985,18.7683,33200.0
2009-06-11 10:00:00,25.01,25.02,24.46,24.51,84200.0,18.7458,18.7533,18.3336,18.3711,84200.0
2009-06-11 10:30:00,24.52,24.67,24.46,24.6,53400.0,18.3786,18.491,18.3336,18.4385,53400.0
2009-06-11 11:00:00,24.58,24.76,24.39,24.74,37800.0,18.4235,18.5585,18.2811,18.5435,37800.0
2009-06-11 11:30:00,24.76,25.02,24.74,24.89,37600.0,18.5585,18.7533,18.5435,18.6559,37600.0
2009-06-11 12:00:00,24.88,24.89,24.59,24.59,33400.0,18.6484,18.6559,18.431,18.431,33400.0
2009-06-11 12:30:00,24.59,24.84,24.56,24.79,36900.0,18.431,18.6184,18.4085,18.5809,36900.0
2009-06-11 13:00:00,24.82,24.88,24.74,24.81,45700.0,18.6034,18.6484,18.5435,18.5959,45700.0
2009-06-11 13:30:00,24.81,24.84,24.68,24.71,31200.0,18.5959,18.6184,18.4985,18.521,31200.0
2009-06-11 14:00:00,24.75,24.76,24.55,24.62,42300.0,18.551,18.5585,18.4011,18.4535,42300.0
2009-06-11 14:30:00,24.66,24.68,24.4,24.53,55600.0,18.4835,18.4985,18.2886,18.3861,55600.0
2009-06-11 15:00:00,24.56,24.7,24.45,24.46,66800.0,18.4085,18.5135,18.3261,18.3336,66800.0
2009-06-11 15:30:00,24.45,24.46,24.2,24.32,141500.0,18.3261,18.3336,18.1387,18.2287,141500.0
2009-06-12 09:30:00,23.96,24.08,23.4,23.57,75800.0,17.9588,18.0488,17.5391,17.6665,75800.0
2009-06-12 10:00:00,23.59,23.78,23.27,23.61,31800.0,17.6815,17.8239,17.4416,17.6965,31800.0
2009-06-12 10:30:00,23.58,23.82,23.57,23.59,22500.0,17.674,17.8539,17.6665,17.6815,22500.0
2009-06-12 11:00:00,23.56,23.59,23.31,23.37,33800.0,17.659,17.6815,17.4716,17.5166,33800.0
2009-06-12 11:30:00,23.37,23.48,23.31,23.36,57300.0,17.5166,17.599,17.4716,17.5091,57300.0
2009-06-12 12:00:00,23.33,23.64,23.32,23.42,98100.0,17.4866,17.719,17.4791,17.5541,98100.0
2009-06-12 12:30:00,23.43,23.47,23.24,23.41,43200.0,17.5616,17.5916,17.4192,17.5466,43200.0
2009-06-12 13:00:00,23.39,23.51,23.39,23.41,21700.0,17.5316,17.6215,17.5316,17.5466,21700.0
2009-06-12 13:30:00,23.43,23.52,23.36,23.51,10300.0,17.5616,17.629,17.5091,17.6215,10300.0
2009-06-12 14:00:00,23.5,23.56,23.5,23.53,24000.0,17.614,17.659,17.614,17.6365,24000.0
2009-06-12 14:30:00,23.55,23.77,23.55,23.61,33200.0,17.6515,17.8164,17.6515,17.6965,33200.0
2009-06-12 15:00:00,23.64,23.78,23.6,23.61,41600.0,17.719,17.8239,17.689,17.6965,41600.0
2009-06-12 15:30:00,23.62,23.7,23.52,23.59,86500.0,17.704,17.7639,17.629,17.6815,86500.0
2009-06-15 09:30:00,23.1,23.1,21.93,22.22,120600.0,17.3142,17.3142,16.4373,16.6546,120600.0
2009-06-15 10:00:00,22.25,22.27,22.01,22.12,67300.0,16.6771,16.6921,16.4972,16.5797,67300.0
2009-06-15 10:30:00,22.1,22.1,21.42,21.75,136300.0,16.5647,16.5647,16.055,16.3024,136300.0
2009-06-15 11:00:00,21.75,21.79,21.51,21.73,85800.0,16.3024,16.3323,16.1225,16.2874,85800.0
2009-06-15 11:30:00,21.75,21.92,21.75,21.82,23000.0,16.3024,16.4298,16.3024,16.3548,23000.0
2009-06-15 12:00:00,21.82,21.85,21.77,21.8,16800.0,16.3548,16.3773,16.3173,16.3398,16800.0
2009-06-15 12:30:00,21.8,21.89,21.74,21.81,33100.0,16.3398,16.4073,16.2949,16.3473,33100.0
2009-06-15 13:00:00,21.79,21.84,21.71,21.75,21300.0,16.3323,16.3698,16.2724,16.3024,21300.0
2009-06-15 13:30:00,21.74,21.79,21.68,21.79,23300.0,16.2949,16.3323,16.2499,16.3323,23300.0
2009-06-15 14:00:00,21.77,21.93,21.76,21.91,32900.0,16.3173,16.4373,16.3099,16.4223,32900.0
2009-06-15 14:30:00,21.9,21.9,21.7,21.77,33700.0,16.4148,16.4148,16.2649,16.3173,33700.0
2009-06-15 15:00:00,21.79,22.05,21.77,22.05,53900.0,16.3323,16.5272,16.3173,16.5272,53900.0
2009-06-15 15:30:00,22.05,22.16,22.01,22.12,123600.0,16.5272,16.6097,16.4972,16.5797,123600.0
2009-06-16 09:30:00,22.47,22.8,21.82,22.31,72800.0,16.842,17.0894,16.3548,16.7221,72800.0
2009-06-16 10:00:00,22.34,22.46,22.05,22.26,32900.0,16.7446,16.8345,16.5272,16.6846,32900.0
2009-06-16 10:30:00,22.26,22.3,22.12,22.12,30700.0,16.6846,16.7146,16.5797,16.5797,30700.0
2009-06-16 11:00:00,22.15,22.25,22.12,22.18,13500.0,16.6022,16.6771,16.5797,16.6247,13500.0
2009-06-16 11:30:00,22.15,22.18,21.87,21.9,19800.0,16.6022,16.6247,16.3923,16.4148,19800.0
2009-06-16 12:00:00,21.86,21.86,21.68,21.72,18700.0,16.3848,16.3848,16.2499,16.2799,18700.0
2009-06-16 12:30:00,21.71,21.72,21.23,21.36,51600.0,16.2724,16.2799,15.9126,16.01,51600.0
2009-06-16 13:00:00,21.35,21.35,21.14,21.2,47700.0,16.0025,16.0025,15.8451,15.8901,47700.0
2009-06-16 13:30:00,21.18,21.32,21.14,21.27,20200.0,15.8751,15.9801,15.8451,15.9426,20200.0
2009-06-16 14:00:00,21.25,21.25,20.89,20.91,40700.0,15.9276,15.9276,15.6578,15.6727,40700.0
2009-06-16 14:30:00,20.89,21.24,20.87,21.23,37100.0,15.6578,15.9201,15.6428,15.9126,37100.0
2009-06-16 15:00:00,21.23,21.37,21.15,21.34,40100.0,15.9126,16.0175,15.8526,15.995,40100.0
2009-06-16 15:30:00,21.35,21.46,21.18,21.26,122800.0,16.0025,16.085,15.8751,15.9351,122800.0
2009-06-17 09:30:00,20.96,21.16,20.17,20.3,62500.0,15.7102,15.8601,15.1181,15.2155,62500.0
2009-06-17 10:00:00,20.26,20.47,20.18,20.28,73500.0,15.1856,15.343,15.1256,15.2005,73500.0
2009-06-17 10:30:00,20.31,20.41,20.17,20.39,44200.0,15.223,15.298,15.1181,15.283,44200.0
2009-06-17 11:00:00,20.41,20.82,20.4,20.78,46600.0,15.298,15.6053,15.2905,15.5753,46600.0
2009-06-17 11:30:00,20.78,20.83,20.44,20.62,44900.0,15.5753,15.6128,15.3205,15.4554,44900.0
2009-06-17 12:00:00,20.64,20.99,20.64,20.88,26800.0,15.4704,15.7327,15.4704,15.6503,26800.0
2009-06-17 12:30:00,20.9,20.91,20.54,20.57,29900.0,15.6653,15.6727,15.3954,15.4179,29900.0
2009-06-17 13:00:00,20.57,20.69,20.52,20.66,17500.0,15.4179,15.5079,15.3804,15.4854,17500.0
2009-06-17 13:30:00,20.66,20.92,20.65,20.84,37500.0,15.4854,15.6802,15.4779,15.6203,37500.0
2009-06-17 14:00:00,20.86,20.9,20.77,20.82,55500.0,15.6353,15.6653,15.5678,15.6053,55500.0
2009-06-17 14:30:00,20.83,20.84,20.64,20.75,21600.0,15.6128,15.6203,15.4704,15.5528,21600.0
2009-06-17 15:00:00,20.76,20.82,20.59,20.59,45900.0,15.5603,15.6053,15.4329,15.4329,45900.0
2009-06-17 15:30:00,20.59,20.69,20.54,20.6,110400.0,15.4329,15.5079,15.3954,15.4404,110400.0
2009-06-18 09:30:00,20.73,20.87,20.19,20.86,27700.0,15.5378,15.6428,15.1331,15.6353,27700.0
2009-06-18 10:00:00,20.84,20.91,20.65,20.78,39100.0,15.6203,15.6727,15.4779,15.5753,39100.0
2009-06-18 10:30:00,20.78,20.8,20.53,20.65,16300.0,15.5753,15.5903,15.3879,15.4779,16300.0
2009-06-18 11:00:00,20.67,20.9,20.67,20.87,25800.0,15.4929,15.6653,15.4929,15.6428,25800.0
2009-06-18 11:30:00,20.86,20.89,20.66,20.87,13800.0,15.6353,15.6578,15.4854,15.6428,13800.0
2009-06-18 12:00:00,20.86,20.96,20.85,20.96,13900.0,15.6353,15.7102,15.6278,15.7102,13900.0
2009-06-18 12:30:00,20.95,21.1,20.92,21.1,18300.0,15.7027,15.8152,15.6802,15.8152,18300.0
2009-06-18 13:00:00,21.1,21.17,21.05,21.12,16200.0,15.8152,15.8676,15.7777,15.8302,16200.0
2009-06-18 13:30:00,21.13,21.14,20.96,20.96,8900.0,15.8376,15.8451,15.7102,15.7102,8900.0
2009-06-18 14:00:00,20.95,20.98,20.68,20.77,52600.0,15.7027,15.7252,15.5004,15.5678,52600.0
2009-06-18 14:30:00,20.79,21.0,20.77,20.96,19200.0,15.5828,15.7402,15.5678,15.7102,19200.0
2009-06-18 15:00:00,20.97,20.99,20.73,20.81,22500.0,15.7177,15.7327,15.5378,15.5978,22500.0
2009-06-18 15:30:00,20.85,20.89,20.75,20.8,78300.0,15.6278,15.6578,15.5528,15.5903,78300.0
2009-06-19 09:30:00,21.28,21.35,20.85,20.97,92300.0,15.9501,16.0025,15.6278,15.7177,92300.0
2009-06-19 10:00:00,20.98,21.1,20.88,21.09,22600.0,15.7252,15.8152,15.6503,15.8077,22600.0
2009-06-19 10:30:00,21.07,21.3,21.07,21.2,22600.0,15.7927,15.9651,15.7927,15.8901,22600.0
2009-06-19 11:00:00,21.19,21.26,21.1,21.21,30400.0,15.8826,15.9351,15.8152,15.8976,30400.0
2009-06-19 11:30:00,21.21,21.25,21.17,21.25,14500.0,15.8976,15.9276,15.8676,15.9276,14500.0
2009-06-19 12:00:00,21.26,21.31,21.04,21.08,52900.0,15.9351,15.9726,15.7702,15.8002,52900.0
2009-06-19 12:30:00,21.07,21.16,21.0,21.0,8100.0,15.7927,15.8601,15.7402,15.7402,8100.0
2009-06-19 13:00:00,21.02,21.18,20.98,21.12,12100.0,15.7552,15.8751,15.7252,15.8302,12100.0
2009-06-19 13:30:00,21.15,21.2,21.06,21.06,8100.0,15.8526,15.8901,15.7852,15.7852,8100.0
2009-06-19 14:00:00,21.06,21.11,20.86,20.97,8600.0,15.7852,15.8227,15.6353,15.7177,8600.0
2009-06-19 14:30:00,20.97,21.15,20.94,21.15,26300.0,15.7177,15.8526,15.6952,15.8526,26300.0
2009-06-19 15:00:00,21.13,21.26,21.13,21.26,30900.0,15.8376,15.9351,15.8376,15.9351,30900.0
2009-06-19 15:30:00,21.27,21.3,21.06,21.08,85300.0,15.9426,15.9651,15.7852,15.8002,85300.0
2009-06-22 09:30:00,20.91,20.91,19.74,19.77,71300.0,15.6727,15.6727,14.7958,14.8183,71300.0
2009-06-22 10:00:00,19.77,20.08,19.68,19.9,49600.0,14.8183,15.0506,14.7508,14.9157,49600.0
2009-06-22 10:30:00,19.9,19.9,19.66,19.76,39500.0,14.9157,14.9157,14.7358,14.8108,39500.0
2009-06-22 11:00:00,19.77,19.83,19.63,19.78,21300.0,14.8183,14.8633,14.7133,14.8258,21300.0
2009-06-22 11:30:00,19.75,19.8,19.34,19.44,29900.0,14.8033,14.8408,14.496,14.5709,29900.0
2009-06-22 12:00:00,19.44,19.44,19.33,19.36,11800.0,14.5709,14.5709,14.4885,14.511,11800.0
2009-06-22 12:30:00,19.38,19.43,19.36,19.4,12900.0,14.526,14.5634,14.511,14.541,12900.0
2009-06-22 13:00:00,19.4,19.42,19.21,19.23,14500.0,14.541,14.5559,14.3985,14.4135,14500.0
2009-06-22 13:30:00,19.22,19.33,19.2,19.25,25000.0,14.406,14.4885,14.391,14.4285,25000.0
2009-06-22 14:00:00,19.25,19.34,19.2,19.31,23400.0,14.4285,14.496,14.391,14.4735,23400.0
2009-06-22 14:30:00,19.27,19.33,19.22,19.27,17300.0,14.4435,14.4885,14.406,14.4435,17300.0
2009-06-22 15:00:00,19.3,19.4,19.27,19.35,38000.0,14.466,14.541,14.4435,14.5035,38000.0
2009-06-22 15:30:00,19.36,19.42,19.13,19.2,116400.0,14.511,14.5559,14.3386,14.391,116400.0
2009-06-23 09:30:00,19.33,19.67,19.33,19.55,57100.0,14.4885,14.7433,14.4885,14.6534,57100.0
2009-06-23 10:00:00,19.55,19.69,19.07,19.07,34100.0,14.6534,14.7583,14.2936,14.2936,34100.0
2009-06-23 10:30:00,19.11,19.16,18.76,18.92,35400.0,14.3236,14.3611,14.0613,14.1812,35400.0
2009-06-23 11:00:00,18.91,18.91,18.69,18.83,65900.0,14.1737,14.1737,14.0088,14.1137,65900.0
2009-06-23 11:30:00,18.85,18.89,18.71,18.87,84800.0,14.1287,14.1587,14.0238,14.1437,84800.0
2009-06-23 12:00:00,18.91,19.14,18.81,18.85,59900.0,14.1737,14.3461,14.0987,14.1287,59900.0
2009-06-23 12:30:00,18.84,18.98,18.8,18.92,97900.0,14.1212,14.2261,14.0912,14.1812,97900.0
2009-06-23 13:00:00,18.94,19.13,18.86,19.06,119200.0,14.1962,14.3386,14.1362,14.2861,119200.0
2009-06-23 13:30:00,19.04,19.17,18.97,18.97,23800.0,14.2711,14.3686,14.2187,14.2187,23800.0
2009-06-23 14:00:00,18.97,19.23,18.94,19.12,53600.0,14.2187,14.4135,14.1962,14.3311,53600.0
2009-06-23 14:30:00,19.12,19.35,19.11,19.29,45000.0,14.3311,14.5035,14.3236,14.4585,45000.0
2009-06-23 15:00:00,19.29,19.32,19.1,19.32,35800.0,14.4585,14.481,14.3161,14.481,35800.0
2009-06-23 15:30:00,19.3,19.4,19.17,19.22,51500.0,14.466,14.541,14.3686,14.406,51500.0
2009-06-24 09:30:00,19.68,19.94,19.55,19.91,34700.0,14.7508,14.9457,14.6534,14.9232,34700.0
2009-06-24 10:00:00,19.92,20.16,19.82,20.14,29000.0,14.9307,15.1106,14.8558,15.0956,29000.0
2009-06-24 10:30:00,20.14,20.22,19.99,20.14,17100.0,15.0956,15.1556,14.9832,15.0956,17100.0
2009-06-24 11:00:00,20.17,20.19,20.0,20.03,11900.0,15.1181,15.1331,14.9907,15.0132,11900.0
2009-06-24 11:30:00,20.05,20.05,20.03,20.05,6700.0,15.0281,15.0281,15.0132,15.0281,6700.0
2009-06-24 12:00:00,20.05,20.05,19.86,19.86,19600.0,15.0281,15.0281,14.8857,14.8857,19600.0
2009-06-24 12:30:00,19.87,19.89,19.8,19.83,9900.0,14.8932,14.9082,14.8408,14.8633,9900.0
2009-06-24 13:00:00,19.85,19.94,19.83,19.93,18400.0,14.8782,14.9457,14.8633,14.9382,18400.0
2009-06-24 13:30:00,19.93,19.94,19.74,19.76,8600.0,14.9382,14.9457,14.7958,14.8108,8600.0
2009-06-24 14:00:00,19.77,19.92,19.48,19.48,28400.0,14.8183,14.9307,14.6009,14.6009,28400.0
2009-06-24 14:30:00,19.49,19.64,19.31,19.52,42800.0,14.6084,14.7208,14.4735,14.6309,42800.0
2009-06-24 15:00:00,19.54,19.6,19.29,19.49,41500.0,14.6459,14.6909,14.4585,14.6084,41500.0
2009-06-24 15:30:00,19.46,19.57,19.37,19.51,95500.0,14.5859,14.6684,14.5185,14.6234,95500.0
2009-06-25 09:30:00,19.5,19.52,19.13,19.48,45300.0,14.6159,14.6309,14.3386,14.6009,45300.0
2009-06-25 10:00:00,19.47,19.81,19.47,19.78,26800.0,14.5934,14.8483,14.5934,14.8258,26800.0
2009-06-25 10:30:00,19.79,19.79,19.5,19.52,14000.0,14.8333,14.8333,14.6159,14.6309,14000.0
2009-06-25 11:00:00,19.55,19.8,19.54,19.8,12800.0,14.6534,14.8408,14.6459,14.8408,12800.0
2009-06-25 11:30:00,19.83,20.08,19.83,20.08,18300.0,14.8633,15.0506,14.8633,15.0506,18300.0
2009-06-25 12:00:00,20.08,20.11,19.99,20.08,9700.0,15.0506,15.0731,14.9832,15.0506,9700.0
2009-06-25 12:30:00,20.09,20.11,19.95,19.97,14700.0,15.0581,15.0731,14.9532,14.9682,14700.0
2009-06-25 13:00:00,19.96,20.15,19.93,20.11,12400.0,14.9607,15.1031,14.9382,15.0731,12400.0
2009-06-25 13:30:00,20.12,20.16,20.04,20.06,9300.0,15.0806,15.1106,15.0207,15.0356,9300.0
2009-06-25 14:00:00,20.06,20.08,19.85,19.97,22100.0,15.0356,15.0506,14.8782,14.9682,22100.0
2009-06-25 14:30:00,19.97,20.15,19.91,20.15,35300.0,14.9682,15.1031,14.9232,15.1031,35300.0
2009-06-25 15:00:00,20.15,20.39,20.12,20.35,76500.0,15.1031,15.283,15.0806,15.253,76500.0
2009-06-25 15:30:00,20.37,20.44,20.2,20.39,86800.0,15.268,15.3205,15.1406,15.283,86800.0
2009-06-26 09:30:00,20.33,20.33,19.86,20.04,30100.0,15.238,15.238,14.8857,15.0207,30100.0
2009-06-26 10:00:00,20.05,20.24,20.01,20.2,22100.0,15.0281,15.1706,14.9982,15.1406,22100.0
2009-06-26 10:30:00,20.21,20.35,20.15,20.2,13300.0,15.1481,15.253,15.1031,15.1406,13300.0
2009-06-26 11:00:00,20.18,20.29,20.1,20.2,21200.0,15.1256,15.208,15.0656,15.1406,21200.0
2009-06-26 11:30:00,20.2,20.26,19.95,20.11,22400.0,15.1406,15.1856,14.9532,15.0731,22400.0
2009-06-26 12:00:00,20.1,20.23,20.08,20.21,12800.0,15.0656,15.1631,15.0506,15.1481,12800.0
2009-06-26 12:30:00,20.22,20.39,20.2,20.37,25000.0,15.1556,15.283,15.1406,15.268,25000.0
2009-06-26 13:00:00,20.36,20.38,20.28,20.32,25200.0,15.2605,15.2755,15.2005,15.2305,25200.0
2009-06-26 13:30:00,20.29,20.35,20.25,20.3,12900.0,15.208,15.253,15.1781,15.2155,12900.0
2009-06-26 14:00:00,20.3,20.33,20.23,20.29,21100.0,15.2155,15.238,15.1631,15.208,21100.0
2009-06-26 14:30:00,20.28,20.43,20.26,20.43,46000.0,15.2005,15.313,15.1856,15.313,46000.0
2009-06-26 15:00:00,20.42,20.47,20.29,20.35,44600.0,15.3055,15.343,15.208,15.253,44600.0
2009-06-26 15:30:00,20.36,20.45,20.19,20.26,90700.0,15.2605,15.328,15.1331,15.1856,90700.0
2009-06-29 09:30:00,20.25,20.64,20.11,20.29,38500.0,15.1781,15.4704,15.0731,15.208,38500.0
2009-06-29 10:00:00,20.3,21.03,20.25,21.0,54200.0,15.2155,15.7627,15.1781,15.7402,54200.0
2009-06-29 10:30:00,21.0,21.33,20.88,21.25,60300.0,15.7402,15.9876,15.6503,15.9276,60300.0
2009-06-29 11:00:00,21.22,21.33,21.18,21.3,33900.0,15.9051,15.9876,15.8751,15.9651,33900.0
2009-06-29 11:30:00,21.32,21.32,21.07,21.18,25200.0,15.9801,15.9801,15.7927,15.8751,25200.0
2009-06-29 12:00:00,21.19,21.19,21.07,21.14,11900.0,15.8826,15.8826,15.7927,15.8451,11900.0
2009-06-29 12:30:00,21.17,21.2,20.96,20.96,70400.0,15.8676,15.8901,15.7102,15.7102,70400.0
2009-06-29 13:00:00,20.96,21.08,20.9,21.03,28100.0,15.7102,15.8002,15.6653,15.7627,28100.0
2009-06-29 13:30:00,21.03,21.05,20.95,21.02,20900.0,15.7627,15.7777,15.7027,15.7552,20900.0
2009-06-29 14:00:00,21.0,21.0,20.85,20.86,37000.0,15.7402,15.7402,15.6278,15.6353,37000.0
2009-06-29 14:30:00,20.88,21.01,20.88,21.01,36800.0,15.6503,15.7477,15.6503,15.7477,36800.0
2009-06-29 15:00:00,21.01,21.06,20.98,20.99,51600.0,15.7477,15.7852,15.7252,15.7327,51600.0
2009-06-29 15:30:00,20.99,20.99,20.74,20.8,166900.0,15.7327,15.7327,15.5453,15.5903,166900.0
2009-06-30 09:30:00,21.07,21.22,20.8,21.21,48600.0,15.7927,15.9051,15.5903,15.8976,48600.0
2009-06-30 10:00:00,21.2,21.21,20.65,20.76,88200.0,15.8901,15.8976,15.4779,15.5603,88200.0
2009-06-30 10:30:00,20.76,20.94,20.55,20.91,26700.0,15.5603,15.6952,15.4029,15.6727,26700.0
2009-06-30 11:00:00,20.92,21.05,20.84,20.96,45600.0,15.6802,15.7777,15.6203,15.7102,45600.0
2009-06-30 11:30:00,20.92,20.96,20.66,20.68,28100.0,15.6802,15.7102,15.4854,15.5004,28100.0
2009-06-30 12:00:00,20.68,20.95,20.67,20.93,29400.0,15.5004,15.7027,15.4929,15.6877,29400.0
2009-06-30 12:30:00,20.93,21.07,20.93,21.01,22200.0,15.6877,15.7927,15.6877,15.7477,22200.0
2009-06-30 13:00:00,21.01,21.01,20.83,20.83,21900.0,15.7477,15.7477,15.6128,15.6128,21900.0
2009-06-30 13:30:00,20.83,20.83,20.61,20.62,19900.0,15.6128,15.6128,15.4479,15.4554,19900.0
2009-06-30 14:00:00,20.61,20.81,20.58,20.81,23100.0,15.4479,15.5978,15.4254,15.5978,23100.0
2009-06-30 14:30:00,20.81,20.95,20.79,20.89,26000.0,15.5978,15.7027,15.5828,15.6578,26000.0
2009-06-30 15:00:00,20.91,20.92,20.68,20.74,38700.0,15.6727,15.6802,15.5004,15.5453,38700.0
2009-06-30 15:30:00,20.75,20.86,20.67,20.79,76400.0,15.5528,15.6353,15.4929,15.5828,76400.0
2009-07-01 09:30:00,21.07,21.75,21.07,21.69,84600.0,15.7927,16.3024,15.7927,16.2574,84600.0
2009-07-01 10:00:00,21.69,21.91,21.46,21.91,50800.0,16.2574,16.4223,16.085,16.4223,50800.0
2009-07-01 10:30:00,21.87,22.17,21.74,21.76,78400.0,16.3923,16.6172,16.2949,16.3099,78400.0
2009-07-01 11:00:00,21.78,21.79,21.59,21.62,16800.0,16.3248,16.3323,16.1824,16.2049,16800.0
2009-07-01 11:30:00,21.59,21.62,21.48,21.52,16500.0,16.1824,16.2049,16.1,16.13,16500.0
2009-07-01 12:00:00,21.53,21.57,21.4,21.43,11700.0,16.1375,16.1674,16.04,16.0625,11700.0
2009-07-01 12:30:00,21.42,21.42,21.29,21.29,7900.0,16.055,16.055,15.9576,15.9576,7900.0
2009-07-01 13:00:00,21.29,21.33,21.25,21.32,23700.0,15.9576,15.9876,15.9276,15.9801,23700.0
2009-07-01 13:30:00,21.34,21.36,21.19,21.26,11500.0,15.995,16.01,15.8826,15.9351,11500.0
2009-07-01 14:00:00,21.27,21.29,21.16,21.26,14000.0,15.9426,15.9576,15.8601,15.9351,14000.0
2009-07-01 14:30:00,21.24,21.26,21.16,21.21,18300.0,15.9201,15.9351,15.8601,15.8976,18300.0
2009-07-01 15:00:00,21.19,21.24,20.93,20.95,52200.0,15.8826,15.9201,15.6877,15.7027,52200.0
2009-07-01 15:30:00,20.95,21.01,20.82,20.9,74600.0,15.7027,15.7477,15.6053,15.6653,74600.0
2009-07-02 09:30:00,20.41,20.6,20.03,20.6,187200.0,15.298,15.4404,15.0132,15.4404,187200.0
2009-07-02 10:00:00,20.64,20.65,20.45,20.51,93800.0,15.4704,15.4779,15.328,15.3729,93800.0
2009-07-02 10:30:00,20.49,20.67,20.48,20.63,39800.0,15.3579,15.4929,15.3504,15.4629,39800.0
2009-07-02 11:00:00,20.63,20.71,20.6,20.62,23800.0,15.4629,15.5228,15.4404,15.4554,23800.0
2009-07-02 11:30:00,20.61,20.61,20.44,20.46,34300.0,15.4479,15.4479,15.3205,15.3355,34300.0
2009-07-02 12:00:00,20.45,20.49,20.32,20.32,34300.0,15.328,15.3579,15.2305,15.2305,34300.0
2009-07-02 12:30:00,20.33,20.33,20.15,20.21,25600.0,15.238,15.238,15.1031,15.1481,25600.0
2009-07-02 13:00:00,20.18,20.34,20.18,20.24,25200.0,15.1256,15.2455,15.1256,15.1706,25200.0
2009-07-02 13:30:00,20.27,20.29,20.17,20.25,28400.0,15.193,15.208,15.1181,15.1781,28400.0
2009-07-02 14:00:00,20.27,20.34,20.25,20.28,16800.0,15.193,15.2455,15.1781,15.2005,16800.0
2009-07-02 14:30:00,20.28,20.38,20.26,20.37,13200.0,15.2005,15.2755,15.1856,15.268,13200.0
2009-07-02 15:00:00,20.38,20.43,20.25,20.25,29200.0,15.2755,15.313,15.1781,15.1781,29200.0
2009-07-02 15:30:00,20.26,20.32,20.13,20.2,46200.0,15.1856,15.2305,15.0881,15.1406,46200.0
2009-07-06 09:30:00,19.62,19.62,18.99,19.0,77100.0,14.7058,14.7058,14.2336,14.2411,77100.0
2009-07-06 10:00:00,19.04,19.09,18.4,18.42,67600.0,14.2711,14.3086,13.7914,13.8064,67600.0
2009-07-06 10:30:00,18.4,18.45,18.26,18.38,93700.0,13.7914,13.8289,13.6865,13.7764,93700.0
2009-07-06 11:00:00,18.38,18.43,18.29,18.31,40000.0,13.7764,13.8139,13.709,13.724,40000.0
2009-07-06 11:30:00,18.28,18.44,18.12,18.18,159100.0,13.7015,13.8214,13.5815,13.6265,159100.0
2009-07-06 12:00:00,18.16,18.2,18.07,18.07,91300.0,13.6115,13.6415,13.5441,13.5441,91300.0
2009-07-06 12:30:00,18.07,18.28,18.07,18.28,58400.0,13.5441,13.7015,13.5441,13.7015,58400.0
2009-07-06 13:00:00,18.29,18.56,18.29,18.51,73300.0,13.709,13.9113,13.709,13.8739,73300.0
2009-07-06 13:30:00,18.49,18.6,18.46,18.52,38700.0,13.8589,13.9413,13.8364,13.8814,38700.0
2009-07-06 14:00:00,18.52,18.66,18.47,18.5,39200.0,13.8814,13.9863,13.8439,13.8664,39200.0
2009-07-06 14:30:00,18.5,18.57,18.47,18.57,38100.0,13.8664,13.9188,13.8439,13.9188,38100.0
2009-07-06 15:00:00,18.58,18.78,18.58,18.69,71500.0,13.9263,14.0762,13.9263,14.0088,71500.0
2009-07-06 15:30:00,18.69,18.87,18.58,18.72,146400.0,14.0088,14.1437,13.9263,14.0313,146400.0
2009-07-07 09:30:00,18.76,18.76,18.46,18.51,86400.0,14.0613,14.0613,13.8364,13.8739,86400.0
2009-07-07 10:00:00,18.5,18.5,18.25,18.29,55900.0,13.8664,13.8664,13.679,13.709,55900.0
2009-07-07 10:30:00,18.28,18.28,17.97,17.99,73400.0,13.7015,13.7015,13.4691,13.4841,73400.0
2009-07-07 11:00:00,18.0,18.0,17.9,17.94,35400.0,13.4916,13.4916,13.4167,13.4466,35400.0
2009-07-07 11:30:00,17.94,17.94,17.71,17.78,50700.0,13.4466,13.4466,13.2742,13.3267,50700.0
2009-07-07 12:00:00,17.78,17.78,17.69,17.7,17700.0,13.3267,13.3267,13.2592,13.2667,17700.0
2009-07-07 12:30:00,17.69,17.76,17.64,17.75,65700.0,13.2592,13.3117,13.2218,13.3042,65700.0
2009-07-07 13:00:00,17.75,18.16,17.74,18.16,69000.0,13.3042,13.6115,13.2967,13.6115,69000.0
2009-07-07 13:30:00,18.16,18.33,17.96,18.03,64800.0,13.6115,13.739,13.4616,13.5141,64800.0
2009-07-07 14:00:00,18.06,18.06,17.92,17.97,35700.0,13.5366,13.5366,13.4316,13.4691,35700.0
2009-07-07 14:30:00,18.0,18.0,17.88,17.98,70300.0,13.4916,13.4916,13.4017,13.4766,70300.0
2009-07-07 15:00:00,17.96,18.07,17.83,18.06,91400.0,13.4616,13.5441,13.3642,13.5366,91400.0
2009-07-07 15:30:00,18.06,18.06,17.84,17.91,221300.0,13.5366,13.5366,13.3717,13.4241,221300.0
2009-07-08 09:30:00,18.07,18.09,17.86,17.87,65900.0,13.5441,13.5591,13.3867,13.3942,65900.0
2009-07-08 10:00:00,17.87,18.0,17.72,17.74,40900.0,13.3942,13.4916,13.2817,13.2967,40900.0
2009-07-08 10:30:00,17.75,17.77,17.4,17.4,58900.0,13.3042,13.3192,13.0419,13.0419,58900.0
2009-07-08 11:00:00,17.4,17.4,16.82,16.97,93000.0,13.0419,13.0419,12.6072,12.7196,93000.0
2009-07-08 11:30:00,16.97,17.11,16.8,16.8,39600.0,12.7196,12.8245,12.5922,12.5922,39600.0
2009-07-08 12:00:00,16.8,16.82,16.53,16.54,39800.0,12.5922,12.6072,12.3898,12.3973,39800.0
2009-07-08 12:30:00,16.54,16.64,16.54,16.59,46200.0,12.3973,12.4722,12.3973,12.4348,46200.0
2009-07-08 13:00:00,16.58,17.1,16.58,17.03,106800.0,12.4273,12.817,12.4273,12.7646,106800.0
2009-07-08 13:30:00,17.02,17.03,16.79,16.82,69200.0,12.7571,12.7646,12.5847,12.6072,69200.0
2009-07-08 14:00:00,16.83,16.84,16.68,16.73,74300.0,12.6147,12.6221,12.5022,12.5397,74300.0
2009-07-08 14:30:00,16.7,16.89,16.65,16.87,54100.0,12.5172,12.6596,12.4797,12.6446,54100.0
2009-07-08 15:00:00,16.89,17.1,16.86,17.0,73600.0,12.6596,12.817,12.6371,12.7421,73600.0
2009-07-08 15:30:00,17.0,17.36,16.98,17.15,157300.0,12.7421,13.0119,12.7271,12.8545,157300.0
2009-07-09 09:30:00,17.5,17.63,17.03,17.26,81400.0,13.1168,13.2143,12.7646,12.937,81400.0
2009-07-09 10:00:00,17.28,17.63,17.26,17.33,47200.0,12.9519,13.2143,12.937,12.9894,47200.0
2009-07-09 10:30:00,17.35,17.47,17.24,17.38,39400.0,13.0044,13.0944,12.922,13.0269,39400.0
2009-07-09 11:00:00,17.42,17.42,17.15,17.24,28400.0,13.0569,13.0569,12.8545,12.922,28400.0
2009-07-09 11:30:00,17.21,17.54,17.18,17.3,53800.0,12.8995,13.1468,12.877,12.9669,53800.0
2009-07-09 12:00:00,17.29,17.55,17.29,17.41,35700.0,12.9594,13.1543,12.9594,13.0494,35700.0
2009-07-09 12:30:00,17.39,17.43,17.19,17.29,21100.0,13.0344,13.0644,12.8845,12.9594,21100.0
2009-07-09 13:00:00,17.29,17.35,17.17,17.32,20800.0,12.9594,13.0044,12.8695,12.9819,20800.0
2009-07-09 13:30:00,17.33,17.43,17.31,17.35,64500.0,12.9894,13.0644,12.9744,13.0044,64500.0
2009-07-09 14:00:00,17.37,17.41,17.31,17.33,36000.0,13.0194,13.0494,12.9744,12.9894,36000.0
2009-07-09 14:30:00,17.33,17.38,17.17,17.19,33500.0,12.9894,13.0269,12.8695,12.8845,33500.0
2009-07-09 15:00:00,17.18,17.27,17.05,17.11,58400.0,12.877,12.9444,12.7795,12.8245,58400.0
2009-07-09 15:30:00,17.11,17.16,17.0,17.06,111800.0,12.8245,12.862,12.7421,12.787,111800.0
2009-07-10 09:30:00,16.89,17.12,16.69,16.81,55500.0,12.6596,12.832,12.5097,12.5997,55500.0
2009-07-10 10:00:00,16.72,16.98,16.65,16.98,20500.0,12.5322,12.7271,12.4797,12.7271,20500.0
2009-07-10 10:30:00,17.0,17.01,16.82,16.84,22300.0,12.7421,12.7496,12.6072,12.6221,22300.0
2009-07-10 11:00:00,16.88,16.88,16.56,16.6,19300.0,12.6521,12.6521,12.4123,12.4423,19300.0
2009-07-10 11:30:00,16.57,16.86,16.52,16.81,25100.0,12.4198,12.6371,12.3823,12.5997,25100.0
2009-07-10 12:00:00,16.81,16.92,16.77,16.82,36400.0,12.5997,12.6821,12.5697,12.6072,36400.0
2009-07-10 12:30:00,16.79,16.91,16.77,16.81,40900.0,12.5847,12.6746,12.5697,12.5997,40900.0
2009-07-10 13:00:00,16.8,16.96,16.8,16.91,30600.0,12.5922,12.7121,12.5922,12.6746,30600.0
2009-07-10 13:30:00,16.89,17.03,16.89,16.97,65100.0,12.6596,12.7646,12.6596,12.7196,65100.0
2009-07-10 14:00:00,16.97,16.97,16.78,16.81,30000.0,12.7196,12.7196,12.5772,12.5997,30000.0
2009-07-10 14:30:00,16.82,16.88,16.77,16.82,32500.0,12.6072,12.6521,12.5697,12.6072,32500.0
2009-07-10 15:00:00,16.84,16.98,16.81,16.91,57600.0,12.6221,12.7271,12.5997,12.6746,57600.0
2009-07-10 15:30:00,16.91,16.95,16.83,16.91,132000.0,12.6746,12.7046,12.6147,12.6746,132000.0
2009-07-13 09:30:00,16.92,16.97,16.38,16.42,37600.0,12.6821,12.7196,12.2774,12.3073,37600.0
2009-07-13 10:00:00,16.41,16.72,16.29,16.72,65300.0,12.2998,12.5322,12.2099,12.5322,65300.0
2009-07-13 10:30:00,16.72,17.09,16.72,17.08,44100.0,12.5322,12.8095,12.5322,12.802,44100.0
2009-07-13 11:00:00,17.08,17.12,16.98,17.04,36800.0,12.802,12.832,12.7271,12.7721,36800.0
2009-07-13 11:30:00,17.03,17.37,17.03,17.28,52600.0,12.7646,13.0194,12.7646,12.9519,52600.0
2009-07-13 12:00:00,17.27,17.3,17.05,17.16,52800.0,12.9444,12.9669,12.7795,12.862,52800.0
2009-07-13 12:30:00,17.16,17.17,17.03,17.1,71800.0,12.862,12.8695,12.7646,12.817,71800.0
2009-07-13 13:00:00,17.11,17.27,17.09,17.25,23400.0,12.8245,12.9444,12.8095,12.9295,23400.0
2009-07-13 13:30:00,17.26,17.28,17.19,17.19,25500.0,12.937,12.9519,12.8845,12.8845,25500.0
2009-07-13 14:00:00,17.19,17.29,17.09,17.21,44700.0,12.8845,12.9594,12.8095,12.8995,44700.0
2009-07-13 14:30:00,17.21,17.36,17.19,17.32,35000.0,12.8995,13.0119,12.8845,12.9819,35000.0
2009-07-13 15:00:00,17.31,17.39,17.29,17.29,39600.0,12.9744,13.0344,12.9594,12.9594,39600.0
2009-07-13 15:30:00,17.29,17.39,17.24,17.31,138900.0,12.9594,13.0344,12.922,12.9744,138900.0
2009-07-14 09:30:00,17.35,17.72,17.35,17.47,60000.0,13.0044,13.2817,13.0044,13.0944,60000.0
2009-07-14 10:00:00,17.48,17.64,17.31,17.46,85100.0,13.1018,13.2218,12.9744,13.0869,85100.0
2009-07-14 10:30:00,17.48,17.48,17.19,17.34,22100.0,13.1018,13.1018,12.8845,12.9969,22100.0
2009-07-14 11:00:00,17.35,17.49,17.32,17.48,41500.0,13.0044,13.1093,12.9819,13.1018,41500.0
2009-07-14 11:30:00,17.49,17.57,17.46,17.51,84200.0,13.1093,13.1693,13.0869,13.1243,84200.0
2009-07-14 12:00:00,17.49,17.5,17.27,17.3,30300.0,13.1093,13.1168,12.9444,12.9669,30300.0
2009-07-14 12:30:00,17.3,17.36,17.25,17.31,43100.0,12.9669,13.0119,12.9295,12.9744,43100.0
2009-07-14 13:00:00,17.31,17.41,17.28,17.41,25900.0,12.9744,13.0494,12.9519,13.0494,25900.0
2009-07-14 13:30:00,17.42,17.48,17.41,17.43,16900.0,13.0569,13.1018,13.0494,13.0644,16900.0
2009-07-14 14:00:00,17.41,17.47,17.37,17.39,26700.0,13.0494,13.0944,13.0194,13.0344,26700.0
2009-07-14 14:30:00,17.36,17.45,17.36,17.41,48000.0,13.0119,13.0794,13.0119,13.0494,48000.0
2009-07-14 15:00:00,17.41,17.42,17.33,17.38,42000.0,13.0494,13.0569,12.9894,13.0269,42000.0
2009-07-14 15:30:00,17.38,17.4,17.32,17.34,95900.0,13.0269,13.0419,12.9819,12.9969,95900.0
2009-07-15 09:30:00,17.81,18.42,17.69,18.28,100100.0,13.3492,13.8064,13.2592,13.7015,100100.0
2009-07-15 10:00:00,18.29,18.34,18.13,18.15,40900.0,13.709,13.7464,13.589,13.604,40900.0
2009-07-15 10:30:00,18.15,18.17,17.97,18.01,71700.0,13.604,13.619,13.4691,13.4991,71700.0
2009-07-15 11:00:00,18.03,18.17,17.93,18.05,96400.0,13.5141,13.619,13.4391,13.5291,96400.0
2009-07-15 11:30:00,18.05,18.06,17.97,18.02,25000.0,13.5291,13.5366,13.4691,13.5066,25000.0
2009-07-15 12:00:00,17.99,18.01,17.94,17.96,18600.0,13.4841,13.4991,13.4466,13.4616,18600.0
2009-07-15 12:30:00,17.96,18.08,17.94,17.95,38100.0,13.4616,13.5516,13.4466,13.4541,38100.0
2009-07-15 13:00:00,17.96,18.03,17.92,18.02,42500.0,13.4616,13.5141,13.4316,13.5066,42500.0
2009-07-15 13:30:00,18.02,18.08,17.98,18.01,72200.0,13.5066,13.5516,13.4766,13.4991,72200.0
2009-07-15 14:00:00,18.02,18.04,17.93,18.04,48000.0,13.5066,13.5216,13.4391,13.5216,48000.0
2009-07-15 14:30:00,18.04,18.1,17.96,18.06,63500.0,13.5216,13.5666,13.4616,13.5366,63500.0
2009-07-15 15:00:00,18.06,18.1,17.95,17.95,72100.0,13.5366,13.5666,13.4541,13.4541,72100.0
2009-07-15 15:30:00,17.95,18.04,17.89,17.95,154400.0,13.4541,13.5216,13.4092,13.4541,154400.0
2009-07-16 09:30:00,17.92,18.64,17.92,18.64,50100.0,13.4316,13.9713,13.4316,13.9713,50100.0
2009-07-16 10:00:00,18.63,18.63,18.32,18.53,109300.0,13.9638,13.9638,13.7315,13.8889,109300.0
2009-07-16 10:30:00,18.52,18.59,18.36,18.46,45000.0,13.8814,13.9338,13.7614,13.8364,45000.0
2009-07-16 11:00:00,18.47,18.56,18.35,18.49,26700.0,13.8439,13.9113,13.7539,13.8589,26700.0
2009-07-16 11:30:00,18.47,18.61,18.44,18.57,32900.0,13.8439,13.9488,13.8214,13.9188,32900.0
2009-07-16 12:00:00,18.57,18.6,18.51,18.59,22600.0,13.9188,13.9413,13.8739,13.9338,22600.0
2009-07-16 12:30:00,18.58,18.72,18.56,18.64,27100.0,13.9263,14.0313,13.9113,13.9713,27100.0
2009-07-16 13:00:00,18.63,18.64,18.54,18.54,14600.0,13.9638,13.9713,13.8964,13.8964,14600.0
2009-07-16 13:30:00,18.55,18.69,18.55,18.68,27200.0,13.9038,14.0088,13.9038,14.0013,27200.0
2009-07-16 14:00:00,18.7,18.85,18.67,18.84,30800.0,14.0163,14.1287,13.9938,14.1212,30800.0
2009-07-16 14:30:00,18.84,18.94,18.84,18.87,27300.0,14.1212,14.1962,14.1212,14.1437,27300.0
2009-07-16 15:00:00,18.87,18.98,18.75,18.96,55800.0,14.1437,14.2261,14.0538,14.2112,55800.0
2009-07-16 15:30:00,18.96,19.01,18.78,18.83,122900.0,14.2112,14.2486,14.0762,14.1137,122900.0
2009-07-17 09:30:00,18.79,18.88,18.26,18.66,56700.0,14.0837,14.1512,13.6865,13.9863,56700.0
2009-07-17 10:00:00,18.63,18.71,18.47,18.7,36400.0,13.9638,14.0238,13.8439,14.0163,36400.0
2009-07-17 10:30:00,18.75,18.8,18.61,18.63,32300.0,14.0538,14.0912,13.9488,13.9638,32300.0
2009-07-17 11:00:00,18.64,18.65,18.27,18.38,35800.0,13.9713,13.9788,13.694,13.7764,35800.0
2009-07-17 11:30:00,18.36,18.63,18.25,18.62,31400.0,13.7614,13.9638,13.679,13.9563,31400.0
2009-07-17 12:00:00,18.64,18.96,18.64,18.82,31000.0,13.9713,14.2112,13.9713,14.1062,31000.0
2009-07-17 12:30:00,18.8,18.92,18.79,18.83,10700.0,14.0912,14.1812,14.0837,14.1137,10700.0
2009-07-17 13:00:00,18.83,18.89,18.79,18.87,9300.0,14.1137,14.1587,14.0837,14.1437,9300.0
2009-07-17 13:30:00,18.9,19.04,18.9,18.97,18400.0,14.1662,14.2711,14.1662,14.2187,18400.0
2009-07-17 14:00:00,18.94,18.96,18.78,18.79,17100.0,14.1962,14.2112,14.0762,14.0837,17100.0
2009-07-17 14:30:00,18.79,18.92,18.77,18.86,31900.0,14.0837,14.1812,14.0687,14.1362,31900.0
2009-07-17 15:00:00,18.85,18.87,18.66,18.68,22800.0,14.1287,14.1437,13.9863,14.0013,22800.0
2009-07-17 15:30:00,18.67,18.75,18.54,18.68,58100.0,13.9938,14.0538,13.8964,14.0013,58100.0
2009-07-20 09:30:00,19.06,19.48,18.91,19.32,58600.0,14.2861,14.6009,14.1737,14.481,58600.0
2009-07-20 10:00:00,19.34,19.51,19.21,19.31,44200.0,14.496,14.6234,14.3985,14.4735,44200.0
2009-07-20 10:30:00,19.31,19.35,18.94,19.06,36100.0,14.4735,14.5035,14.1962,14.2861,36100.0
2009-07-20 11:00:00,19.06,19.17,19.01,19.13,17400.0,14.2861,14.3686,14.2486,14.3386,17400.0
2009-07-20 11:30:00,19.19,19.25,19.17,19.21,10600.0,14.3836,14.4285,14.3686,14.3985,10600.0
2009-07-20 12:00:00,19.26,19.34,19.25,19.34,19900.0,14.436,14.496,14.4285,14.496,19900.0
2009-07-20 12:30:00,19.36,19.56,19.36,19.4,23800.0,14.511,14.6609,14.511,14.541,23800.0
2009-07-20 13:00:00,19.42,19.5,19.33,19.34,13800.0,14.5559,14.6159,14.4885,14.496,13800.0
2009-07-20 13:30:00,19.33,19.34,19.24,19.34,23700.0,14.4885,14.496,14.421,14.496,23700.0
2009-07-20 14:00:00,19.34,19.43,19.26,19.33,11100.0,14.496,14.5634,14.436,14.4885,11100.0
2009-07-20 14:30:00,19.35,19.38,19.29,19.29,21100.0,14.5035,14.526,14.4585,14.4585,21100.0
2009-07-20 15:00:00,19.29,19.48,19.28,19.42,34900.0,14.4585,14.6009,14.451,14.5559,34900.0
2009-07-20 15:30:00,19.44,19.49,19.37,19.44,70600.0,14.5709,14.6084,14.5185,14.5709,70600.0
2009-07-21 09:30:00,19.75,19.99,19.4,19.63,51700.0,14.8033,14.9832,14.541,14.7133,51700.0
2009-07-21 10:00:00,19.62,19.68,19.13,19.18,61300.0,14.7058,14.7508,14.3386,14.3761,61300.0
2009-07-21 10:30:00,19.17,19.32,19.16,19.22,59100.0,14.3686,14.481,14.3611,14.406,59100.0
2009-07-21 11:00:00,19.22,19.24,19.09,19.16,27000.0,14.406,14.421,14.3086,14.3611,27000.0
2009-07-21 11:30:00,19.16,19.16,18.68,18.68,32500.0,14.3611,14.3611,14.0013,14.0013,32500.0
2009-07-21 12:00:00,18.71,18.86,18.68,18.71,19700.0,14.0238,14.1362,14.0013,14.0238,19700.0
2009-07-21 12:30:00,18.75,18.75,18.54,18.6,17000.0,14.0538,14.0538,13.8964,13.9413,17000.0
2009-07-21 13:00:00,18.59,18.8,18.5,18.8,20000.0,13.9338,14.0912,13.8664,14.0912,20000.0
2009-07-21 13:30:00,18.83,18.86,18.75,18.83,14100.0,14.1137,14.1362,14.0538,14.1137,14100.0
2009-07-21 14:00:00,18.83,18.98,18.82,18.92,18800.0,14.1137,14.2261,14.1062,14.1812,18800.0
2009-07-21 14:30:00,18.92,19.0,18.85,18.96,23900.0,14.1812,14.2411,14.1287,14.2112,23900.0
2009-07-21 15:00:00,18.96,19.0,18.88,18.95,31200.0,14.2112,14.2411,14.1512,14.2037,31200.0
2009-07-21 15:30:00,18.98,19.04,18.93,19.0,87400.0,14.2261,14.2711,14.1887,14.2411,87400.0
2009-07-22 09:30:00,18.71,18.76,18.04,18.09,111200.0,14.0238,14.0613,13.5216,13.5591,111200.0
2009-07-22 10:00:00,18.11,18.28,17.54,17.55,183700.0,13.5741,13.7015,13.1468,13.1543,183700.0
2009-07-22 10:30:00,17.55,17.75,17.54,17.75,108800.0,13.1543,13.3042,13.1468,13.3042,108800.0
2009-07-22 11:00:00,17.74,17.94,17.59,17.93,62100.0,13.2967,13.4466,13.1843,13.4391,62100.0
2009-07-22 11:30:00,17.93,17.98,17.83,17.94,32800.0,13.4391,13.4766,13.3642,13.4466,32800.0
2009-07-22 12:00:00,17.93,18.08,17.9,18.05,50300.0,13.4391,13.5516,13.4167,13.5291,50300.0
2009-07-22 12:30:00,18.03,18.09,17.87,17.9,100700.0,13.5141,13.5591,13.3942,13.4167,100700.0
2009-07-22 13:00:00,17.9,17.96,17.77,17.77,86000.0,13.4167,13.4616,13.3192,13.3192,86000.0
2009-07-22 13:30:00,17.77,17.94,17.75,17.94,44500.0,13.3192,13.4466,13.3042,13.4466,44500.0
2009-07-22 14:00:00,17.95,17.96,17.82,17.88,50400.0,13.4541,13.4616,13.3567,13.4017,50400.0
2009-07-22 14:30:00,17.89,18.01,17.89,17.99,41000.0,13.4092,13.4991,13.4092,13.4841,41000.0
2009-07-22 15:00:00,17.99,18.05,17.9,18.0,125300.0,13.4841,13.5291,13.4167,13.4916,125300.0
2009-07-22 15:30:00,18.0,18.06,17.99,18.06,109100.0,13.4916,13.5366,13.4841,13.5366,109100.0
2009-07-23 09:30:00,18.08,18.56,18.07,18.46,63200.0,13.5516,13.9113,13.5441,13.8364,63200.0
2009-07-23 10:00:00,18.48,18.79,18.33,18.63,48800.0,13.8514,14.0837,13.739,13.9638,48800.0
2009-07-23 10:30:00,18.64,18.87,18.64,18.7,51600.0,13.9713,14.1437,13.9713,14.0163,51600.0
2009-07-23 11:00:00,18.7,18.8,18.55,18.67,84400.0,14.0163,14.0912,13.9038,13.9938,84400.0
2009-07-23 11:30:00,18.69,18.77,18.61,18.66,23300.0,14.0088,14.0687,13.9488,13.9863,23300.0
2009-07-23 12:00:00,18.66,18.71,18.6,18.6,25800.0,13.9863,14.0238,13.9413,13.9413,25800.0
2009-07-23 12:30:00,18.62,18.7,18.5,18.51,39800.0,13.9563,14.0163,13.8664,13.8739,39800.0
2009-07-23 13:00:00,18.52,18.54,18.43,18.44,55600.0,13.8814,13.8964,13.8139,13.8214,55600.0
2009-07-23 13:30:00,18.43,18.47,18.31,18.31,40100.0,13.8139,13.8439,13.724,13.724,40100.0
2009-07-23 14:00:00,18.32,18.33,18.25,18.3,41100.0,13.7315,13.739,13.679,13.7165,41100.0
2009-07-23 14:30:00,18.3,18.31,18.21,18.3,69800.0,13.7165,13.724,13.649,13.7165,69800.0
2009-07-23 15:00:00,18.3,18.35,18.22,18.24,76300.0,13.7165,13.7539,13.6565,13.6715,76300.0
2009-07-23 15:30:00,18.23,18.24,18.16,18.2,135500.0,13.664,13.6715,13.6115,13.6415,135500.0
2009-07-24 09:30:00,18.16,18.71,18.09,18.23,69700.0,13.6115,14.0238,13.5591,13.664,69700.0
2009-07-24 10:00:00,18.23,18.36,18.03,18.08,77300.0,13.664,13.7614,13.5141,13.5516,77300.0
2009-07-24 10:30:00,18.09,18.09,17.91,17.93,54200.0,13.5591,13.5591,13.4241,13.4391,54200.0
2009-07-24 11:00:00,17.93,18.21,17.92,18.14,50600.0,13.4391,13.649,13.4316,13.5965,50600.0
2009-07-24 11:30:00,18.14,18.35,18.12,18.26,68500.0,13.5965,13.7539,13.5815,13.6865,68500.0
2009-07-24 12:00:00,18.26,18.37,18.21,18.24,22000.0,13.6865,13.7689,13.649,13.6715,22000.0
2009-07-24 12:30:00,18.24,18.32,18.23,18.24,22000.0,13.6715,13.7315,13.664,13.6715,22000.0
2009-07-24 13:00:00,18.27,18.34,18.21,18.24,30600.0,13.694,13.7464,13.649,13.6715,30600.0
2009-07-24 13:30:00,18.24,18.37,18.23,18.24,18800.0,13.6715,13.7689,13.664,13.6715,18800.0
2009-07-24 14:00:00,18.26,18.35,18.22,18.25,29800.0,13.6865,13.7539,13.6565,13.679,29800.0
2009-07-24 14:30:00,18.24,18.34,18.24,18.32,40200.0,13.6715,13.7464,13.6715,13.7315,40200.0
2009-07-24 15:00:00,18.32,18.38,18.28,18.35,47800.0,13.7315,13.7764,13.7015,13.7539,47800.0
2009-07-24 15:30:00,18.35,18.42,18.27,18.39,91800.0,13.7539,13.8064,13.694,13.7839,91800.0
2009-07-27 09:30:00,18.53,18.77,18.44,18.5,30800.0,13.8889,14.0687,13.8214,13.8664,30800.0
2009-07-27 10:00:00,18.54,18.67,18.24,18.38,36700.0,13.8964,13.9938,13.6715,13.7764,36700.0
2009-07-27 10:30:00,18.38,18.42,18.24,18.31,33500.0,13.7764,13.8064,13.6715,13.724,33500.0
2009-07-27 11:00:00,18.3,18.5,18.28,18.47,22900.0,13.7165,13.8664,13.7015,13.8439,22900.0
2009-07-27 11:30:00,18.5,18.61,18.41,18.41,13300.0,13.8664,13.9488,13.7989,13.7989,13300.0
2009-07-27 12:00:00,18.39,18.53,18.36,18.51,14600.0,13.7839,13.8889,13.7614,13.8739,14600.0
2009-07-27 12:30:00,18.51,18.56,18.47,18.48,9400.0,13.8739,13.9113,13.8439,13.8514,9400.0
2009-07-27 13:00:00,18.48,18.57,18.48,18.48,17000.0,13.8514,13.9188,13.8514,13.8514,17000.0
2009-07-27 13:30:00,18.48,18.52,18.43,18.46,20500.0,13.8514,13.8814,13.8139,13.8364,20500.0
2009-07-27 14:00:00,18.47,18.55,18.45,18.52,17300.0,13.8439,13.9038,13.8289,13.8814,17300.0
2009-07-27 14:30:00,18.52,18.58,18.48,18.55,31000.0,13.8814,13.9263,13.8514,13.9038,31000.0
2009-07-27 15:00:00,18.55,18.6,18.5,18.55,28900.0,13.9038,13.9413,13.8664,13.9038,28900.0
2009-07-27 15:30:00,18.55,18.63,18.52,18.55,75100.0,13.9038,13.9638,13.8814,13.9038,75100.0
2009-07-28 09:30:00,18.18,18.39,18.01,18.29,37400.0,13.6265,13.7839,13.4991,13.709,37400.0
2009-07-28 10:00:00,18.25,18.25,18.0,18.14,71700.0,13.679,13.679,13.4916,13.5965,71700.0
2009-07-28 10:30:00,18.14,18.23,18.09,18.2,39800.0,13.5965,13.664,13.5591,13.6415,39800.0
2009-07-28 11:00:00,18.18,18.2,17.91,17.99,33700.0,13.6265,13.6415,13.4241,13.4841,33700.0
2009-07-28 11:30:00,17.99,18.1,17.94,18.03,26300.0,13.4841,13.5666,13.4466,13.5141,26300.0
2009-07-28 12:00:00,18.02,18.07,17.96,17.96,28300.0,13.5066,13.5441,13.4616,13.4616,28300.0
2009-07-28 12:30:00,17.96,17.99,17.81,17.86,28700.0,13.4616,13.4841,13.3492,13.3867,28700.0
2009-07-28 13:00:00,17.84,18.0,17.74,18.0,35500.0,13.3717,13.4916,13.2967,13.4916,35500.0
2009-07-28 13:30:00,18.0,18.0,17.87,17.95,29200.0,13.4916,13.4916,13.3942,13.4541,29200.0
2009-07-28 14:00:00,17.95,18.03,17.88,17.99,48300.0,13.4541,13.5141,13.4017,13.4841,48300.0
2009-07-28 14:30:00,17.99,18.03,17.91,17.93,46100.0,13.4841,13.5141,13.4241,13.4391,46100.0
2009-07-28 15:00:00,17.93,17.99,17.77,17.85,50700.0,13.4391,13.4841,13.3192,13.3792,50700.0
2009-07-28 15:30:00,17.85,18.02,17.84,17.99,100200.0,13.3792,13.5066,13.3717,13.4841,100200.0
2009-07-29 09:30:00,17.78,17.78,16.98,17.11,104300.0,13.3267,13.3267,12.7271,12.8245,104300.0
2009-07-29 10:00:00,17.13,17.21,16.97,17.13,65700.0,12.8395,12.8995,12.7196,12.8395,65700.0
2009-07-29 10:30:00,17.1,17.15,16.95,17.15,83700.0,12.817,12.8545,12.7046,12.8545,83700.0
2009-07-29 11:00:00,17.15,17.2,16.99,17.1,139000.0,12.8545,12.892,12.7346,12.817,139000.0
2009-07-29 11:30:00,17.1,17.34,17.1,17.34,39000.0,12.817,12.9969,12.817,12.9969,39000.0
2009-07-29 12:00:00,17.34,17.42,17.17,17.19,65700.0,12.9969,13.0569,12.8695,12.8845,65700.0
2009-07-29 12:30:00,17.18,17.3,17.18,17.27,15700.0,12.877,12.9669,12.877,12.9444,15700.0
2009-07-29 13:00:00,17.26,17.29,17.12,17.14,40300.0,12.937,12.9594,12.832,12.847,40300.0
2009-07-29 13:30:00,17.13,17.18,17.09,17.16,66200.0,12.8395,12.877,12.8095,12.862,66200.0
2009-07-29 14:00:00,17.17,17.24,17.1,17.23,52400.0,12.8695,12.922,12.817,12.9145,52400.0
2009-07-29 14:30:00,17.22,17.22,17.11,17.13,54500.0,12.907,12.907,12.8245,12.8395,54500.0
2009-07-29 15:00:00,17.12,17.18,17.0,17.13,92500.0,12.832,12.877,12.7421,12.8395,92500.0
2009-07-29 15:30:00,17.14,17.3,17.11,17.29,156800.0,12.847,12.9669,12.8245,12.9594,156800.0
2009-07-30 09:30:00,17.11,18.92,16.62,18.76,189900.0,12.8245,14.1812,12.4572,14.0613,189900.0
2009-07-30 10:00:00,18.8,18.91,18.46,18.53,114200.0,14.0912,14.1737,13.8364,13.8889,114200.0
2009-07-30 10:30:00,18.55,18.95,18.53,18.86,77400.0,13.9038,14.2037,13.8889,14.1362,77400.0
2009-07-30 11:00:00,18.86,18.89,18.57,18.58,95300.0,14.1362,14.1587,13.9188,13.9263,95300.0
2009-07-30 11:30:00,18.58,18.61,18.34,18.38,40500.0,13.9263,13.9488,13.7464,13.7764,40500.0
2009-07-30 12:00:00,18.37,18.4,18.27,18.31,44100.0,13.7689,13.7914,13.694,13.724,44100.0
2009-07-30 12:30:00,18.31,18.34,18.24,18.3,26300.0,13.724,13.7464,13.6715,13.7165,26300.0
2009-07-30 13:00:00,18.3,18.46,18.3,18.43,40600.0,13.7165,13.8364,13.7165,13.8139,40600.0
2009-07-30 13:30:00,18.43,18.48,18.37,18.38,27700.0,13.8139,13.8514,13.7689,13.7764,27700.0
2009-07-30 14:00:00,18.36,18.41,18.26,18.33,55200.0,13.7614,13.7989,13.6865,13.739,55200.0
2009-07-30 14:30:00,18.34,18.36,18.2,18.21,64200.0,13.7464,13.7614,13.6415,13.649,64200.0
2009-07-30 15:00:00,18.2,18.26,18.1,18.18,137600.0,13.6415,13.6865,13.5666,13.6265,137600.0
2009-07-30 15:30:00,18.19,18.24,17.92,18.03,204900.0,13.634,13.6715,13.4316,13.5141,204900.0
2009-07-31 09:30:00,17.91,18.61,17.91,18.4,96600.0,13.4241,13.9488,13.4241,13.7914,96600.0
2009-07-31 10:00:00,18.39,18.64,18.13,18.52,55200.0,13.7839,13.9713,13.589,13.8814,55200.0
2009-07-31 10:30:00,18.54,18.72,18.5,18.55,45100.0,13.8964,14.0313,13.8664,13.9038,45100.0
2009-07-31 11:00:00,18.55,18.59,18.5,18.57,32600.0,13.9038,13.9338,13.8664,13.9188,32600.0
2009-07-31 11:30:00,18.54,18.62,18.51,18.58,36200.0,13.8964,13.9563,13.8739,13.9263,36200.0
2009-07-31 12:00:00,18.59,18.62,18.52,18.59,41400.0,13.9338,13.9563,13.8814,13.9338,41400.0
2009-07-31 12:30:00,18.57,18.61,18.47,18.54,41700.0,13.9188,13.9488,13.8439,13.8964,41700.0
2009-07-31 13:00:00,18.54,18.62,18.52,18.61,47100.0,13.8964,13.9563,13.8814,13.9488,47100.0
2009-07-31 13:30:00,18.61,18.67,18.58,18.61,32800.0,13.9488,13.9938,13.9263,13.9488,32800.0
2009-07-31 14:00:00,18.61,18.7,18.59,18.59,31700.0,13.9488,14.0163,13.9338,13.9338,31700.0
2009-07-31 14:30:00,18.6,18.6,18.5,18.58,19800.0,13.9413,13.9413,13.8664,13.9263,19800.0
2009-07-31 15:00:00,18.56,18.72,18.56,18.72,75900.0,13.9113,14.0313,13.9113,14.0313,75900.0
2009-07-31 15:30:00,18.71,18.73,18.52,18.64,212700.0,14.0238,14.0388,13.8814,13.9713,212700.0
2009-08-03 09:30:00,18.98,19.54,18.98,19.29,254000.0,14.2261,14.6459,14.2261,14.4585,254000.0
2009-08-03 10:00:00,19.3,19.37,18.91,18.99,119500.0,14.466,14.5185,14.1737,14.2336,119500.0
2009-08-03 10:30:00,18.99,19.08,18.89,18.9,118600.0,14.2336,14.3011,14.1587,14.1662,118600.0
2009-08-03 11:00:00,18.91,19.3,18.9,19.19,171300.0,14.1737,14.466,14.1662,14.3836,171300.0
2009-08-03 11:30:00,19.21,19.32,19.14,19.3,163500.0,14.3985,14.481,14.3461,14.466,163500.0
2009-08-03 12:00:00,19.33,19.42,19.3,19.33,135200.0,14.4885,14.5559,14.466,14.4885,135200.0
2009-08-03 12:30:00,19.34,19.37,19.23,19.33,26600.0,14.496,14.5185,14.4135,14.4885,26600.0
2009-08-03 13:00:00,19.34,19.37,19.22,19.27,31600.0,14.496,14.5185,14.406,14.4435,31600.0
2009-08-03 13:30:00,19.27,19.3,19.24,19.27,34100.0,14.4435,14.466,14.421,14.4435,34100.0
2009-08-03 14:00:00,19.29,19.38,19.24,19.27,48700.0,14.4585,14.526,14.421,14.4435,48700.0
2009-08-03 14:30:00,19.29,19.29,19.2,19.21,42400.0,14.4585,14.4585,14.391,14.3985,42400.0
2009-08-03 15:00:00,19.22,19.3,19.21,19.24,118200.0,14.406,14.466,14.3985,14.421,118200.0
2009-08-03 15:30:00,19.25,19.35,19.2,19.3,209900.0,14.4285,14.5035,14.391,14.466,209900.0
2009-08-04 09:30:00,19.22,19.3,18.9,18.99,64600.0,14.406,14.466,14.1662,14.2336,64600.0
2009-08-04 10:00:00,19.0,19.07,18.86,18.93,88000.0,14.2411,14.2936,14.1362,14.1887,88000.0
2009-08-04 10:30:00,18.92,19.05,18.9,19.0,39200.0,14.1812,14.2786,14.1662,14.2411,39200.0
2009-08-04 11:00:00,18.99,19.07,18.99,19.01,45300.0,14.2336,14.2936,14.2336,14.2486,45300.0
2009-08-04 11:30:00,19.02,19.14,18.98,19.09,143300.0,14.2561,14.3461,14.2261,14.3086,143300.0
2009-08-04 12:00:00,19.07,19.21,19.05,19.13,118100.0,14.2936,14.3985,14.2786,14.3386,118100.0
2009-08-04 12:30:00,19.12,19.31,19.09,19.29,79400.0,14.3311,14.4735,14.3086,14.4585,79400.0
2009-08-04 13:00:00,19.31,19.34,19.24,19.33,72000.0,14.4735,14.496,14.421,14.4885,72000.0
2009-08-04 13:30:00,19.32,19.39,19.16,19.2,157400.0,14.481,14.5335,14.3611,14.391,157400.0
2009-08-04 14:00:00,19.22,19.39,19.2,19.37,27900.0,14.406,14.5335,14.391,14.5185,27900.0
2009-08-04 14:30:00,19.38,19.42,19.32,19.35,44400.0,14.526,14.5559,14.481,14.5035,44400.0
2009-08-04 15:00:00,19.35,19.42,19.32,19.36,94600.0,14.5035,14.5559,14.481,14.511,94600.0
2009-08-04 15:30:00,19.36,19.41,19.34,19.39,110100.0,14.511,14.5484,14.496,14.5335,110100.0
2009-08-05 09:30:00,19.13,19.61,19.0,19.26,111800.0,14.3386,14.6984,14.2411,14.436,111800.0
2009-08-05 10:00:00,19.26,19.29,19.06,19.26,98400.0,14.436,14.4585,14.2861,14.436,98400.0
2009-08-05 10:30:00,19.25,19.25,19.08,19.19,60600.0,14.4285,14.4285,14.3011,14.3836,60600.0
2009-08-05 11:00:00,19.2,19.29,19.19,19.27,56400.0,14.391,14.4585,14.3836,14.4435,56400.0
2009-08-05 11:30:00,19.27,19.28,19.2,19.21,39000.0,14.4435,14.451,14.391,14.3985,39000.0
2009-08-05 12:00:00,19.2,19.36,19.11,19.23,44200.0,14.391,14.511,14.3236,14.4135,44200.0
2009-08-05 12:30:00,19.23,19.23,19.11,19.19,16800.0,14.4135,14.4135,14.3236,14.3836,16800.0
2009-08-05 13:00:00,19.2,19.37,19.12,19.34,61100.0,14.391,14.5185,14.3311,14.496,61100.0
2009-08-05 13:30:00,19.36,19.44,19.31,19.32,27600.0,14.511,14.5709,14.4735,14.481,27600.0
2009-08-05 14:00:00,19.32,19.38,19.29,19.34,17600.0,14.481,14.526,14.4585,14.496,17600.0
2009-08-05 14:30:00,19.34,19.4,19.32,19.38,47600.0,14.496,14.541,14.481,14.526,47600.0
2009-08-05 15:00:00,19.37,19.47,19.35,19.45,55500.0,14.5185,14.5934,14.5035,14.5784,55500.0
2009-08-05 15:30:00,19.45,19.45,19.27,19.35,125200.0,14.5784,14.5784,14.4435,14.5035,125200.0
2009-08-06 09:30:00,19.52,19.63,18.85,18.9,90900.0,14.6309,14.7133,14.1287,14.1662,90900.0
2009-08-06 10:00:00,18.91,19.21,18.89,19.21,73400.0,14.1737,14.3985,14.1587,14.3985,73400.0
2009-08-06 10:30:00,19.21,19.32,19.13,19.14,50800.0,14.3985,14.481,14.3386,14.3461,50800.0
2009-08-06 11:00:00,19.15,19.28,19.15,19.2,36900.0,14.3536,14.451,14.3536,14.391,36900.0
2009-08-06 11:30:00,19.2,19.23,19.13,19.23,14300.0,14.391,14.4135,14.3386,14.4135,14300.0
2009-08-06 12:00:00,19.19,19.19,19.05,19.11,46700.0,14.3836,14.3836,14.2786,14.3236,46700.0
2009-08-06 12:30:00,19.1,19.17,19.09,19.15,46300.0,14.3161,14.3686,14.3086,14.3536,46300.0
2009-08-06 13:00:00,19.16,19.4,19.14,19.4,44200.0,14.3611,14.541,14.3461,14.541,44200.0
2009-08-06 13:30:00,19.41,19.44,19.17,19.17,28600.0,14.5484,14.5709,14.3686,14.3686,28600.0
2009-08-06 14:00:00,19.13,19.13,18.98,19.09,45400.0,14.3386,14.3386,14.2261,14.3086,45400.0
2009-08-06 14:30:00,19.1,19.24,19.09,19.19,30000.0,14.3161,14.421,14.3086,14.3836,30000.0
2009-08-06 15:00:00,19.18,19.25,19.16,19.21,43900.0,14.3761,14.4285,14.3611,14.3985,43900.0
2009-08-06 15:30:00,19.2,19.23,19.12,19.18,100500.0,14.391,14.4135,14.3311,14.3761,100500.0
2009-08-07 09:30:00,19.61,19.8,19.29,19.58,81800.0,14.6984,14.8408,14.4585,14.6759,81800.0
2009-08-07 10:00:00,19.58,19.59,19.17,19.53,58200.0,14.6759,14.6834,14.3686,14.6384,58200.0
2009-08-07 10:30:00,19.53,19.98,19.53,19.95,66200.0,14.6384,14.9757,14.6384,14.9532,66200.0
2009-08-07 11:00:00,19.95,19.99,19.78,19.81,27900.0,14.9532,14.9832,14.8258,14.8483,27900.0
2009-08-07 11:30:00,19.78,19.93,19.76,19.88,23300.0,14.8258,14.9382,14.8108,14.9007,23300.0
2009-08-07 12:00:00,19.88,19.89,19.74,19.8,27600.0,14.9007,14.9082,14.7958,14.8408,27600.0
2009-08-07 12:30:00,19.8,19.93,19.8,19.89,18500.0,14.8408,14.9382,14.8408,14.9082,18500.0
2009-08-07 13:00:00,19.88,19.9,19.85,19.89,35100.0,14.9007,14.9157,14.8782,14.9082,35100.0
2009-08-07 13:30:00,19.89,19.9,19.86,19.9,25600.0,14.9082,14.9157,14.8857,14.9157,25600.0
2009-08-07 14:00:00,19.9,19.93,19.87,19.88,28500.0,14.9157,14.9382,14.8932,14.9007,28500.0
2009-08-07 14:30:00,19.88,19.91,19.82,19.82,23300.0,14.9007,14.9232,14.8558,14.8558,23300.0
2009-08-07 15:00:00,19.83,19.83,19.62,19.72,48300.0,14.8633,14.8633,14.7058,14.7808,48300.0
2009-08-07 15:30:00,19.72,19.79,19.63,19.74,77400.0,14.7808,14.8333,14.7133,14.7958,77400.0
2009-08-10 09:30:00,19.55,19.76,19.31,19.41,42000.0,14.6534,14.8108,14.4735,14.5484,42000.0
2009-08-10 10:00:00,19.39,19.46,19.24,19.31,20400.0,14.5335,14.5859,14.421,14.4735,20400.0
2009-08-10 10:30:00,19.28,19.5,19.28,19.47,17100.0,14.451,14.6159,14.451,14.5934,17100.0
2009-08-10 11:00:00,19.49,19.58,19.25,19.26,26900.0,14.6084,14.6759,14.4285,14.436,26900.0
2009-08-10 11:30:00,19.24,19.28,19.07,19.12,28300.0,14.421,14.451,14.2936,14.3311,28300.0
2009-08-10 12:00:00,19.11,19.28,19.11,19.25,27400.0,14.3236,14.451,14.3236,14.4285,27400.0
2009-08-10 12:30:00,19.25,19.28,19.22,19.26,22300.0,14.4285,14.451,14.406,14.436,22300.0
2009-08-10 13:00:00,19.26,19.26,19.05,19.09,17400.0,14.436,14.436,14.2786,14.3086,17400.0
2009-08-10 13:30:00,19.07,19.21,19.07,19.1,11600.0,14.2936,14.3985,14.2936,14.3161,11600.0
2009-08-10 14:00:00,19.1,19.1,18.89,18.93,24000.0,14.3161,14.3161,14.1587,14.1887,24000.0
2009-08-10 14:30:00,18.93,19.04,18.9,19.03,28100.0,14.1887,14.2711,14.1662,14.2636,28100.0
2009-08-10 15:00:00,19.02,19.08,18.95,19.01,33300.0,14.2561,14.3011,14.2037,14.2486,33300.0
2009-08-10 15:30:00,19.02,19.21,19.01,19.21,61700.0,14.2561,14.3985,14.2486,14.3985,61700.0
2009-08-11 09:30:00,18.79,19.11,18.38,18.69,73300.0,14.0837,14.3236,13.7764,14.0088,73300.0
2009-08-11 10:00:00,18.7,18.86,18.68,18.78,55600.0,14.0163,14.1362,14.0013,14.0762,55600.0
2009-08-11 10:30:00,18.8,18.88,18.73,18.85,33200.0,14.0912,14.1512,14.0388,14.1287,33200.0
2009-08-11 11:00:00,18.85,18.87,18.79,18.84,44800.0,14.1287,14.1437,14.0837,14.1212,44800.0
2009-08-11 11:30:00,18.87,18.88,18.63,18.65,25100.0,14.1437,14.1512,13.9638,13.9788,25100.0
2009-08-11 12:00:00,18.62,18.76,18.6,18.75,17800.0,13.9563,14.0613,13.9413,14.0538,17800.0
2009-08-11 12:30:00,18.75,18.79,18.72,18.75,24600.0,14.0538,14.0837,14.0313,14.0538,24600.0
2009-08-11 13:00:00,18.74,18.84,18.74,18.81,24700.0,14.0463,14.1212,14.0463,14.0987,24700.0
2009-08-11 13:30:00,18.81,18.84,18.75,18.75,15800.0,14.0987,14.1212,14.0538,14.0538,15800.0
2009-08-11 14:00:00,18.78,18.87,18.7,18.71,19100.0,14.0762,14.1437,14.0163,14.0238,19100.0
2009-08-11 14:30:00,18.71,18.78,18.67,18.77,28000.0,14.0238,14.0762,13.9938,14.0687,28000.0
2009-08-11 15:00:00,18.79,18.86,18.77,18.78,41700.0,14.0837,14.1362,14.0687,14.0762,41700.0
2009-08-11 15:30:00,18.79,18.85,18.72,18.77,66200.0,14.0837,14.1287,14.0313,14.0687,66200.0
2009-08-12 09:30:00,18.5,19.56,18.5,19.26,38200.0,13.8664,14.6609,13.8664,14.436,38200.0
2009-08-12 10:00:00,19.28,19.34,18.83,18.94,23000.0,14.451,14.496,14.1137,14.1962,23000.0
2009-08-12 10:30:00,18.93,18.94,18.6,18.8,32000.0,14.1887,14.1962,13.9413,14.0912,32000.0
2009-08-12 11:00:00,18.8,18.88,18.74,18.82,17100.0,14.0912,14.1512,14.0463,14.1062,17100.0
2009-08-12 11:30:00,18.84,19.03,18.8,19.0,15000.0,14.1212,14.2636,14.0912,14.2411,15000.0
2009-08-12 12:00:00,19.0,19.0,18.95,18.95,7000.0,14.2411,14.2411,14.2037,14.2037,7000.0
2009-08-12 12:30:00,18.96,19.01,18.93,18.98,12700.0,14.2112,14.2486,14.1887,14.2261,12700.0
2009-08-12 13:00:00,18.98,18.99,18.91,18.94,22400.0,14.2261,14.2336,14.1737,14.1962,22400.0
2009-08-12 13:30:00,18.92,18.93,18.88,18.91,10500.0,14.1812,14.1887,14.1512,14.1737,10500.0
2009-08-12 14:00:00,18.9,19.19,18.75,18.82,75000.0,14.1662,14.3836,14.0538,14.1062,75000.0
2009-08-12 14:30:00,18.8,19.18,18.76,19.17,63500.0,14.0912,14.3761,14.0613,14.3686,63500.0
2009-08-12 15:00:00,19.16,19.34,19.12,19.29,50800.0,14.3611,14.496,14.3311,14.4585,50800.0
2009-08-12 15:30:00,19.29,19.36,19.05,19.12,70800.0,14.4585,14.511,14.2786,14.3311,70800.0
2009-08-13 09:30:00,19.39,19.62,19.29,19.41,42800.0,14.5335,14.7058,14.4585,14.5484,42800.0
2009-08-13 10:00:00,19.42,19.7,19.39,19.54,31100.0,14.5559,14.7658,14.5335,14.6459,31100.0
2009-08-13 10:30:00,19.53,19.8,19.52,19.68,31700.0,14.6384,14.8408,14.6309,14.7508,31700.0
2009-08-13 11:00:00,19.68,19.69,19.37,19.42,19500.0,14.7508,14.7583,14.5185,14.5559,19500.0
2009-08-13 11:30:00,19.43,19.58,19.34,19.55,16900.0,14.5634,14.6759,14.496,14.6534,16900.0
2009-08-13 12:00:00,19.59,19.7,19.59,19.7,14000.0,14.6834,14.7658,14.6834,14.7658,14000.0
2009-08-13 12:30:00,19.69,19.75,19.6,19.6,12400.0,14.7583,14.8033,14.6909,14.6909,12400.0
2009-08-13 13:00:00,19.6,19.69,19.45,19.52,23600.0,14.6909,14.7583,14.5784,14.6309,23600.0
2009-08-13 13:30:00,19.51,19.57,19.42,19.45,8200.0,14.6234,14.6684,14.5559,14.5784,8200.0
2009-08-13 14:00:00,19.45,19.45,19.3,19.33,26100.0,14.5784,14.5784,14.466,14.4885,26100.0
2009-08-13 14:30:00,19.35,19.47,19.31,19.33,23900.0,14.5035,14.5934,14.4735,14.4885,23900.0
2009-08-13 15:00:00,19.33,19.53,19.33,19.47,49200.0,14.4885,14.6384,14.4885,14.5934,49200.0
2009-08-13 15:30:00,19.48,19.62,19.47,19.55,76800.0,14.6009,14.7058,14.5934,14.6534,76800.0
2009-08-14 09:30:00,19.59,19.59,19.07,19.14,37700.0,14.6834,14.6834,14.2936,14.3461,37700.0
2009-08-14 10:00:00,19.13,19.2,18.86,19.14,54900.0,14.3386,14.391,14.1362,14.3461,54900.0
2009-08-14 10:30:00,19.13,19.23,18.94,18.95,28100.0,14.3386,14.4135,14.1962,14.2037,28100.0
2009-08-14 11:00:00,18.94,19.08,18.91,18.93,22100.0,14.1962,14.3011,14.1737,14.1887,22100.0
2009-08-14 11:30:00,18.92,19.22,18.86,19.2,25500.0,14.1812,14.406,14.1362,14.391,25500.0
2009-08-14 12:00:00,19.21,19.25,19.14,19.14,21600.0,14.3985,14.4285,14.3461,14.3461,21600.0
2009-08-14 12:30:00,19.14,19.14,19.04,19.1,10300.0,14.3461,14.3461,14.2711,14.3161,10300.0
2009-08-14 13:00:00,19.09,19.16,19.05,19.15,14700.0,14.3086,14.3611,14.2786,14.3536,14700.0
2009-08-14 13:30:00,19.16,19.25,19.15,19.24,10100.0,14.3611,14.4285,14.3536,14.421,10100.0
2009-08-14 14:00:00,19.24,19.26,19.12,19.12,18800.0,14.421,14.436,14.3311,14.3311,18800.0
2009-08-14 14:30:00,19.12,19.24,19.1,19.2,23900.0,14.3311,14.421,14.3161,14.391,23900.0
2009-08-14 15:00:00,19.2,19.22,19.03,19.05,26700.0,14.391,14.406,14.2636,14.2786,26700.0
2009-08-14 15:30:00,19.06,19.31,19.06,19.24,55900.0,14.2861,14.4735,14.2861,14.421,55900.0
2009-08-17 09:30:00,18.81,18.81,17.9,18.33,87700.0,14.0987,14.0987,13.4167,13.739,87700.0
2009-08-17 10:00:00,18.33,18.41,18.25,18.4,30900.0,13.739,13.7989,13.679,13.7914,30900.0
2009-08-17 10:30:00,18.39,18.4,18.28,18.34,26100.0,13.7839,13.7914,13.7015,13.7464,26100.0
2009-08-17 11:00:00,18.35,18.38,18.19,18.35,47300.0,13.7539,13.7764,13.634,13.7539,47300.0
2009-08-17 11:30:00,18.35,18.46,18.3,18.43,18100.0,13.7539,13.8364,13.7165,13.8139,18100.0
2009-08-17 12:00:00,18.46,18.47,18.25,18.27,17900.0,13.8364,13.8439,13.679,13.694,17900.0
2009-08-17 12:30:00,18.27,18.28,18.23,18.24,9700.0,13.694,13.7015,13.664,13.6715,9700.0
2009-08-17 13:00:00,18.23,18.28,18.22,18.26,6900.0,13.664,13.7015,13.6565,13.6865,6900.0
2009-08-17 13:30:00,18.26,18.29,18.2,18.26,19300.0,13.6865,13.709,13.6415,13.6865,19300.0
2009-08-17 14:00:00,18.26,18.28,18.2,18.22,15900.0,13.6865,13.7015,13.6415,13.6565,15900.0
2009-08-17 14:30:00,18.22,18.28,18.17,18.2,51900.0,13.6565,13.7015,13.619,13.6415,51900.0
2009-08-17 15:00:00,18.21,18.21,18.05,18.06,42000.0,13.649,13.649,13.5291,13.5366,42000.0
2009-08-17 15:30:00,18.05,18.09,17.95,18.03,117400.0,13.5291,13.5591,13.4541,13.5141,117400.0
2009-08-18 09:30:00,18.18,18.5,18.03,18.2,37500.0,13.6265,13.8664,13.5141,13.6415,37500.0
2009-08-18 10:00:00,18.25,18.55,18.25,18.41,24900.0,13.679,13.9038,13.679,13.7989,24900.0
2009-08-18 10:30:00,18.41,18.47,18.36,18.44,32600.0,13.7989,13.8439,13.7614,13.8214,32600.0
2009-08-18 11:00:00,18.45,18.62,18.45,18.49,34300.0,13.8289,13.9563,13.8289,13.8589,34300.0
2009-08-18 11:30:00,18.49,18.58,18.49,18.52,12100.0,13.8589,13.9263,13.8589,13.8814,12100.0
2009-08-18 12:00:00,18.53,18.56,18.42,18.45,11400.0,13.8889,13.9113,13.8064,13.8289,11400.0
2009-08-18 12:30:00,18.47,18.56,18.46,18.48,6400.0,13.8439,13.9113,13.8364,13.8514,6400.0
2009-08-18 13:00:00,18.47,18.48,18.38,18.38,7300.0,13.8439,13.8514,13.7764,13.7764,7300.0
2009-08-18 13:30:00,18.38,18.38,18.28,18.31,14300.0,13.7764,13.7764,13.7015,13.724,14300.0
2009-08-18 14:00:00,18.31,18.37,18.28,18.32,10300.0,13.724,13.7689,13.7015,13.7315,10300.0
2009-08-18 14:30:00,18.32,18.36,18.24,18.27,17400.0,13.7315,13.7614,13.6715,13.694,17400.0
2009-08-18 15:00:00,18.27,18.4,18.26,18.38,26700.0,13.694,13.7914,13.6865,13.7764,26700.0
2009-08-18 15:30:00,18.37,18.46,18.31,18.33,46800.0,13.7689,13.8364,13.724,13.739,46800.0
2009-08-19 09:30:00,18.0,18.54,17.86,18.43,56600.0,13.4916,13.8964,13.3867,13.8139,56600.0
2009-08-19 10:00:00,18.46,18.72,18.35,18.41,27600.0,13.8364,14.0313,13.7539,13.7989,27600.0
2009-08-19 10:30:00,18.42,18.7,18.41,18.47,31900.0,13.8064,14.0163,13.7989,13.8439,31900.0
2009-08-19 11:00:00,18.5,18.57,18.45,18.5,12200.0,13.8664,13.9188,13.8289,13.8664,12200.0
2009-08-19 11:30:00,18.53,18.72,18.45,18.69,12500.0,13.8889,14.0313,13.8289,14.0088,12500.0
2009-08-19 12:00:00,18.72,18.95,18.71,18.82,23400.0,14.0313,14.2037,14.0238,14.1062,23400.0
2009-08-19 12:30:00,18.8,18.93,18.75,18.9,11000.0,14.0912,14.1887,14.0538,14.1662,11000.0
2009-08-19 13:00:00,18.9,18.98,18.84,18.85,9800.0,14.1662,14.2261,14.1212,14.1287,9800.0
2009-08-19 13:30:00,18.83,18.9,18.82,18.9,9900.0,14.1137,14.1662,14.1062,14.1662,9900.0
2009-08-19 14:00:00,18.9,18.91,18.83,18.86,9300.0,14.1662,14.1737,14.1137,14.1362,9300.0
2009-08-19 14:30:00,18.86,18.86,18.74,18.83,9500.0,14.1362,14.1362,14.0463,14.1137,9500.0
2009-08-19 15:00:00,18.82,18.82,18.6,18.64,42800.0,14.1062,14.1062,13.9413,13.9713,42800.0
2009-08-19 15:30:00,18.64,18.8,18.59,18.72,86600.0,13.9713,14.0912,13.9338,14.0313,86600.0
2009-08-20 09:30:00,18.7,19.05,18.59,19.05,32600.0,14.0163,14.2786,13.9338,14.2786,32600.0
2009-08-20 10:00:00,19.05,19.16,18.97,18.99,33700.0,14.2786,14.3611,14.2187,14.2336,33700.0
2009-08-20 10:30:00,19.01,19.13,19.01,19.04,15200.0,14.2486,14.3386,14.2486,14.2711,15200.0
2009-08-20 11:00:00,19.04,19.09,18.97,18.99,20600.0,14.2711,14.3086,14.2187,14.2336,20600.0
2009-08-20 11:30:00,19.01,19.01,18.83,18.9,17000.0,14.2486,14.2486,14.1137,14.1662,17000.0
2009-08-20 12:00:00,18.91,18.94,18.84,18.85,12900.0,14.1737,14.1962,14.1212,14.1287,12900.0
2009-08-20 12:30:00,18.85,18.93,18.85,18.86,6400.0,14.1287,14.1887,14.1287,14.1362,6400.0
2009-08-20 13:00:00,18.85,18.9,18.85,18.89,5500.0,14.1287,14.1662,14.1287,14.1587,5500.0
2009-08-20 13:30:00,18.89,18.92,18.85,18.92,7200.0,14.1587,14.1812,14.1287,14.1812,7200.0
2009-08-20 14:00:00,18.89,18.95,18.88,18.94,14700.0,14.1587,14.2037,14.1512,14.1962,14700.0
2009-08-20 14:30:00,18.94,18.96,18.9,18.9,18300.0,14.1962,14.2112,14.1662,14.1662,18300.0
2009-08-20 15:00:00,18.91,18.99,18.91,18.98,35100.0,14.1737,14.2336,14.1737,14.2261,35100.0
2009-08-20 15:30:00,18.99,19.05,18.93,18.98,52400.0,14.2336,14.2786,14.1887,14.2261,52400.0
2009-08-21 09:30:00,19.27,19.53,19.14,19.51,57400.0,14.4435,14.6384,14.3461,14.6234,57400.0
2009-08-21 10:00:00,19.56,19.91,19.56,19.59,67600.0,14.6609,14.9232,14.6609,14.6834,67600.0
2009-08-21 10:30:00,19.59,19.72,19.56,19.65,25700.0,14.6834,14.7808,14.6609,14.7283,25700.0
2009-08-21 11:00:00,19.63,19.72,19.55,19.56,50400.0,14.7133,14.7808,14.6534,14.6609,50400.0
2009-08-21 11:30:00,19.56,19.61,19.53,19.53,19600.0,14.6609,14.6984,14.6384,14.6384,19600.0
2009-08-21 12:00:00,19.52,19.55,19.47,19.52,26100.0,14.6309,14.6534,14.5934,14.6309,26100.0
2009-08-21 12:30:00,19.51,19.6,19.48,19.6,51300.0,14.6234,14.6909,14.6009,14.6909,51300.0
2009-08-21 13:00:00,19.6,19.65,19.55,19.64,28700.0,14.6909,14.7283,14.6534,14.7208,28700.0
2009-08-21 13:30:00,19.63,19.63,19.5,19.5,31200.0,14.7133,14.7133,14.6159,14.6159,31200.0
2009-08-21 14:00:00,19.51,19.53,19.47,19.5,31100.0,14.6234,14.6384,14.5934,14.6159,31100.0
2009-08-21 14:30:00,19.5,19.63,19.5,19.62,19300.0,14.6159,14.7133,14.6159,14.7058,19300.0
2009-08-21 15:00:00,19.62,19.81,19.62,19.76,37500.0,14.7058,14.8483,14.7058,14.8108,37500.0
2009-08-21 15:30:00,19.76,19.83,19.72,19.77,70300.0,14.8108,14.8633,14.7808,14.8183,70300.0
2009-08-24 09:30:00,19.96,20.27,19.89,20.06,74400.0,14.9607,15.193,14.9082,15.0356,74400.0
2009-08-24 10:00:00,20.03,20.23,20.0,20.02,28400.0,15.0132,15.1631,14.9907,15.0057,28400.0
2009-08-24 10:30:00,20.01,20.04,19.95,19.99,30900.0,14.9982,15.0207,14.9532,14.9832,30900.0
2009-08-24 11:00:00,19.99,20.07,19.98,20.02,27600.0,14.9832,15.0431,14.9757,15.0057,27600.0
2009-08-24 11:30:00,20.02,20.14,20.01,20.12,24700.0,15.0057,15.0956,14.9982,15.0806,24700.0
2009-08-24 12:00:00,20.11,20.48,20.11,20.43,78900.0,15.0731,15.3504,15.0731,15.313,78900.0
2009-08-24 12:30:00,20.43,20.55,20.35,20.35,41600.0,15.313,15.4029,15.253,15.253,41600.0
2009-08-24 13:00:00,20.3,20.3,20.05,20.05,49000.0,15.2155,15.2155,15.0281,15.0281,49000.0
2009-08-24 13:30:00,20.05,20.21,20.0,20.07,20400.0,15.0281,15.1481,14.9907,15.0431,20400.0
2009-08-24 14:00:00,20.07,20.18,20.04,20.09,19300.0,15.0431,15.1256,15.0207,15.0581,19300.0
2009-08-24 14:30:00,20.1,20.17,20.09,20.17,24200.0,15.0656,15.1181,15.0581,15.1181,24200.0
2009-08-24 15:00:00,20.16,20.24,20.11,20.22,69800.0,15.1106,15.1706,15.0731,15.1556,69800.0
2009-08-24 15:30:00,20.21,20.29,20.13,20.25,182000.0,15.1481,15.208,15.0881,15.1781,182000.0
2009-08-25 09:30:00,20.36,20.49,20.25,20.33,50500.0,15.2605,15.3579,15.1781,15.238,50500.0
2009-08-25 10:00:00,20.33,20.44,19.83,19.88,88800.0,15.238,15.3205,14.8633,14.9007,88800.0
2009-08-25 10:30:00,19.87,20.04,19.87,19.93,42500.0,14.8932,15.0207,14.8932,14.9382,42500.0
2009-08-25 11:00:00,19.93,20.01,19.86,19.9,33000.0,14.9382,14.9982,14.8857,14.9157,33000.0
2009-08-25 11:30:00,19.9,19.95,19.83,19.87,16600.0,14.9157,14.9532,14.8633,14.8932,16600.0
2009-08-25 12:00:00,19.87,20.04,19.81,20.01,25100.0,14.8932,15.0207,14.8483,14.9982,25100.0
2009-08-25 12:30:00,20.01,20.1,20.0,20.04,27500.0,14.9982,15.0656,14.9907,15.0207,27500.0
2009-08-25 13:00:00,20.04,20.11,19.8,19.8,37800.0,15.0207,15.0731,14.8408,14.8408,37800.0
2009-08-25 13:30:00,19.81,19.87,19.72,19.72,24900.0,14.8483,14.8932,14.7808,14.7808,24900.0
2009-08-25 14:00:00,19.74,19.76,19.64,19.74,27500.0,14.7958,14.8108,14.7208,14.7958,27500.0
2009-08-25 14:30:00,19.74,19.77,19.61,19.66,39800.0,14.7958,14.8183,14.6984,14.7358,39800.0
2009-08-25 15:00:00,19.67,19.74,19.65,19.71,43700.0,14.7433,14.7958,14.7283,14.7733,43700.0
2009-08-25 15:30:00,19.71,19.72,19.58,19.65,172600.0,14.7733,14.7808,14.6759,14.7283,172600.0
2009-08-26 09:30:00,19.55,19.59,19.25,19.34,33400.0,14.6534,14.6834,14.4285,14.496,33400.0
2009-08-26 10:00:00,19.39,19.94,19.33,19.93,56100.0,14.5335,14.9457,14.4885,14.9382,56100.0
2009-08-26 10:30:00,19.94,20.05,19.65,19.68,48200.0,14.9457,15.0281,14.7283,14.7508,48200.0
2009-08-26 11:00:00,19.67,19.7,19.47,19.59,23000.0,14.7433,14.7658,14.5934,14.6834,23000.0
2009-08-26 11:30:00,19.57,19.6,19.47,19.55,8700.0,14.6684,14.6909,14.5934,14.6534,8700.0
2009-08-26 12:00:00,19.54,19.75,19.5,19.72,55900.0,14.6459,14.8033,14.6159,14.7808,55900.0
2009-08-26 12:30:00,19.73,19.84,19.73,19.8,18900.0,14.7883,14.8707,14.7883,14.8408,18900.0
2009-08-26 13:00:00,19.8,19.81,19.76,19.8,19500.0,14.8408,14.8483,14.8108,14.8408,19500.0
2009-08-26 13:30:00,19.79,19.94,19.78,19.94,18700.0,14.8333,14.9457,14.8258,14.9457,18700.0
2009-08-26 14:00:00,19.95,19.95,19.81,19.87,29200.0,14.9532,14.9532,14.8483,14.8932,29200.0
2009-08-26 14:30:00,19.85,19.97,19.83,19.85,44000.0,14.8782,14.9682,14.8633,14.8782,44000.0
2009-08-26 15:00:00,19.86,19.92,19.85,19.9,39800.0,14.8857,14.9307,14.8782,14.9157,39800.0
2009-08-26 15:30:00,19.89,19.98,19.85,19.96,93000.0,14.9082,14.9757,14.8782,14.9607,93000.0
2009-08-27 09:30:00,20.05,20.48,20.0,20.08,185100.0,15.0281,15.3504,14.9907,15.0506,185100.0
2009-08-27 10:00:00,20.04,20.24,19.83,20.15,77300.0,15.0207,15.1706,14.8633,15.1031,77300.0
2009-08-27 10:30:00,20.13,20.29,20.01,20.05,55000.0,15.0881,15.208,14.9982,15.0281,55000.0
2009-08-27 11:00:00,20.05,20.43,20.01,20.42,51900.0,15.0281,15.313,14.9982,15.3055,51900.0
2009-08-27 11:30:00,20.4,20.71,20.25,20.66,101200.0,15.2905,15.5228,15.1781,15.4854,101200.0
2009-08-27 12:00:00,20.66,20.81,20.6,20.74,76800.0,15.4854,15.5978,15.4404,15.5453,76800.0
2009-08-27 12:30:00,20.74,20.88,20.69,20.75,52100.0,15.5453,15.6503,15.5079,15.5528,52100.0
2009-08-27 13:00:00,20.76,20.76,20.5,20.5,34700.0,15.5603,15.5603,15.3654,15.3654,34700.0
2009-08-27 13:30:00,20.5,21.0,20.5,20.95,70600.0,15.3654,15.7402,15.3654,15.7027,70600.0
2009-08-27 14:00:00,20.95,21.11,20.91,21.01,90900.0,15.7027,15.8227,15.6727,15.7477,90900.0
2009-08-27 14:30:00,21.0,21.32,21.0,21.13,74400.0,15.7402,15.9801,15.7402,15.8376,74400.0
2009-08-27 15:00:00,21.14,21.42,21.14,21.3,142100.0,15.8451,16.055,15.8451,15.9651,142100.0
2009-08-27 15:30:00,21.28,21.45,21.18,21.45,259300.0,15.9501,16.0775,15.8751,16.0775,259300.0
2009-08-28 09:30:00,21.83,22.0,21.61,21.68,126700.0,16.4977,16.6262,16.3315,16.3844,126700.0
2009-08-28 10:00:00,21.71,21.72,21.16,21.21,68200.0,16.407,16.4146,15.9914,16.0292,68200.0
2009-08-28 10:30:00,21.24,21.43,21.2,21.33,31100.0,16.0518,16.1954,16.0216,16.1199,31100.0
2009-08-28 11:00:00,21.34,21.55,21.29,21.5,37000.0,16.1274,16.2861,16.0896,16.2483,37000.0
2009-08-28 11:30:00,21.5,21.52,21.25,21.32,24400.0,16.2483,16.2635,16.0594,16.1123,24400.0
2009-08-28 12:00:00,21.32,21.4,21.01,21.05,52100.0,16.1123,16.1728,15.878,15.9083,52100.0
2009-08-28 12:30:00,21.03,21.26,21.02,21.18,41700.0,15.8931,16.067,15.8856,16.0065,41700.0
2009-08-28 13:00:00,21.18,21.58,21.17,21.5,51500.0,16.0065,16.3088,15.9989,16.2483,51500.0
2009-08-28 13:30:00,21.51,21.57,21.5,21.5,24600.0,16.2559,16.3012,16.2483,16.2483,24600.0
2009-08-28 14:00:00,21.5,21.67,21.46,21.62,58700.0,16.2483,16.3768,16.2181,16.339,58700.0
2009-08-28 14:30:00,21.62,21.7,21.53,21.67,52200.0,16.339,16.3995,16.271,16.3768,52200.0
2009-08-28 15:00:00,21.68,21.76,21.65,21.75,65000.0,16.3844,16.4448,16.3617,16.4373,65000.0
2009-08-28 15:30:00,21.75,21.79,21.58,21.75,104200.0,16.4373,16.4675,16.3088,16.4373,104200.0
2009-08-31 09:30:00,21.41,21.57,21.1,21.26,43200.0,16.1803,16.3012,15.946,16.067,43200.0
2009-08-31 10:00:00,21.22,21.27,21.09,21.25,34700.0,16.0367,16.0745,15.9385,16.0594,34700.0
2009-08-31 10:30:00,21.26,21.28,21.12,21.13,30300.0,16.067,16.0821,15.9612,15.9687,30300.0
2009-08-31 11:00:00,21.13,21.15,20.9,21.0,46900.0,15.9687,15.9838,15.7949,15.8705,46900.0
2009-08-31 11:30:00,21.01,21.2,21.0,21.02,30100.0,15.878,16.0216,15.8705,15.8856,30100.0
2009-08-31 12:00:00,21.03,21.08,21.0,21.01,18200.0,15.8931,15.9309,15.8705,15.878,18200.0
2009-08-31 12:30:00,21.01,21.06,20.96,20.97,46800.0,15.878,15.9158,15.8402,15.8478,46800.0
2009-08-31 13:00:00,20.97,21.06,20.93,21.06,36300.0,15.8478,15.9158,15.8176,15.9158,36300.0
2009-08-31 13:30:00,21.08,21.17,21.07,21.14,21200.0,15.9309,15.9989,15.9234,15.9763,21200.0
2009-08-31 14:00:00,21.14,21.16,21.1,21.14,30600.0,15.9763,15.9914,15.946,15.9763,30600.0
2009-08-31 14:30:00,21.15,21.4,21.15,21.3,58100.0,15.9838,16.1728,15.9838,16.0972,58100.0
2009-08-31 15:00:00,21.31,21.32,21.18,21.25,68800.0,16.1047,16.1123,16.0065,16.0594,68800.0
2009-08-31 15:30:00,21.26,21.38,21.19,21.3,115200.0,16.067,16.1576,16.0141,16.0972,115200.0
2009-09-01 09:30:00,21.21,21.9,21.19,21.7,43000.0,16.0292,16.5506,16.0141,16.3995,43000.0
2009-09-01 10:00:00,21.68,21.87,21.47,21.52,55700.0,16.3844,16.528,16.2257,16.2635,55700.0
2009-09-01 10:30:00,21.5,21.52,20.95,20.96,31400.0,16.2483,16.2635,15.8327,15.8402,31400.0
2009-09-01 11:00:00,20.92,20.96,20.54,20.55,57800.0,15.81,15.8402,15.5228,15.5304,57800.0
2009-09-01 11:30:00,20.57,20.72,20.47,20.63,45000.0,15.5455,15.6589,15.4699,15.5908,45000.0
2009-09-01 12:00:00,20.62,20.76,20.39,20.43,29400.0,15.5833,15.6891,15.4095,15.4397,29400.0
2009-09-01 12:30:00,20.42,20.54,20.39,20.47,27000.0,15.4321,15.5228,15.4095,15.4699,27000.0
2009-09-01 13:00:00,20.48,20.53,20.27,20.44,55700.0,15.4775,15.5153,15.3188,15.4473,55700.0
2009-09-01 13:30:00,20.42,20.51,20.28,20.49,21600.0,15.4321,15.5002,15.3263,15.485,21600.0
2009-09-01 14:00:00,20.51,20.58,20.39,20.4,29700.0,15.5002,15.5531,15.4095,15.417,29700.0
2009-09-01 14:30:00,20.39,20.41,20.27,20.29,55300.0,15.4095,15.4246,15.3188,15.3339,55300.0
2009-09-01 15:00:00,20.3,20.35,20.12,20.12,77300.0,15.3415,15.3792,15.2054,15.2054,77300.0
2009-09-01 15:30:00,20.12,20.36,20.1,20.23,118600.0,15.2054,15.3868,15.1903,15.2886,118600.0
2009-09-02 09:30:00,20.06,20.49,19.96,20.19,43300.0,15.1601,15.485,15.0845,15.2583,43300.0
2009-09-02 10:00:00,20.16,20.31,20.02,20.02,17100.0,15.2357,15.349,15.1298,15.1298,17100.0
2009-09-02 10:30:00,20.03,20.4,19.94,20.4,14200.0,15.1374,15.417,15.0694,15.417,14200.0
2009-09-02 11:00:00,20.37,20.51,20.35,20.51,29400.0,15.3944,15.5002,15.3792,15.5002,29400.0
2009-09-02 11:30:00,20.53,20.6,20.37,20.37,21300.0,15.5153,15.5682,15.3944,15.3944,21300.0
2009-09-02 12:00:00,20.39,20.42,20.29,20.35,12000.0,15.4095,15.4321,15.3339,15.3792,12000.0
2009-09-02 12:30:00,20.35,20.54,20.34,20.5,20200.0,15.3792,15.5228,15.3717,15.4926,20200.0
2009-09-02 13:00:00,20.46,20.49,20.19,20.19,24700.0,15.4624,15.485,15.2583,15.2583,24700.0
2009-09-02 13:30:00,20.21,20.21,20.08,20.12,18900.0,15.2734,15.2734,15.1752,15.2054,18900.0
2009-09-02 14:00:00,20.08,20.16,20.03,20.16,16400.0,15.1752,15.2357,15.1374,15.2357,16400.0
2009-09-02 14:30:00,20.14,20.24,20.13,20.16,35000.0,15.2205,15.2961,15.213,15.2357,35000.0
2009-09-02 15:00:00,20.12,20.27,20.09,20.2,26600.0,15.2054,15.3188,15.1827,15.2659,26600.0
2009-09-02 15:30:00,20.19,20.28,20.13,20.17,50600.0,15.2583,15.3263,15.213,15.2432,50600.0
2009-09-03 09:30:00,20.59,20.85,20.28,20.43,32300.0,15.5606,15.7571,15.3263,15.4397,32300.0
2009-09-03 10:00:00,20.46,20.55,20.01,20.16,34600.0,15.4624,15.5304,15.1223,15.2357,34600.0
2009-09-03 10:30:00,20.15,20.29,20.07,20.17,23400.0,15.2281,15.3339,15.1676,15.2432,23400.0
2009-09-03 11:00:00,20.18,20.37,20.18,20.19,10600.0,15.2508,15.3944,15.2508,15.2583,10600.0
2009-09-03 11:30:00,20.18,20.3,20.18,20.28,21400.0,15.2508,15.3415,15.2508,15.3263,21400.0
2009-09-03 12:00:00,20.28,20.31,20.26,20.31,9500.0,15.3263,15.349,15.3112,15.349,9500.0
2009-09-03 12:30:00,20.3,20.3,20.26,20.29,7900.0,15.3415,15.3415,15.3112,15.3339,7900.0
2009-09-03 13:00:00,20.3,20.33,20.29,20.33,19900.0,15.3415,15.3641,15.3339,15.3641,19900.0
2009-09-03 13:30:00,20.32,20.5,20.3,20.45,26100.0,15.3566,15.4926,15.3415,15.4548,26100.0
2009-09-03 14:00:00,20.44,20.53,20.42,20.46,77000.0,15.4473,15.5153,15.4321,15.4624,77000.0
2009-09-03 14:30:00,20.48,20.53,20.34,20.4,34600.0,15.4775,15.5153,15.3717,15.417,34600.0
2009-09-03 15:00:00,20.41,20.48,20.4,20.43,24600.0,15.4246,15.4775,15.417,15.4397,24600.0
2009-09-03 15:30:00,20.42,20.58,20.42,20.51,53800.0,15.4321,15.5531,15.4321,15.5002,53800.0
2009-09-04 09:30:00,20.61,20.84,20.25,20.35,26100.0,15.5757,15.7496,15.3037,15.3792,26100.0
2009-09-04 10:00:00,20.35,20.62,20.34,20.53,14500.0,15.3792,15.5833,15.3717,15.5153,14500.0
2009-09-04 10:30:00,20.52,20.65,20.45,20.45,12500.0,15.5077,15.606,15.4548,15.4548,12500.0
2009-09-04 11:00:00,20.43,20.44,20.3,20.35,14100.0,15.4397,15.4473,15.3415,15.3792,14100.0
2009-09-04 11:30:00,20.33,20.46,20.28,20.46,10000.0,15.3641,15.4624,15.3263,15.4624,10000.0
2009-09-04 12:00:00,20.46,20.59,20.44,20.49,20800.0,15.4624,15.5606,15.4473,15.485,20800.0
2009-09-04 12:30:00,20.5,20.68,20.43,20.67,32500.0,15.4926,15.6286,15.4397,15.6211,32500.0
2009-09-04 13:00:00,20.66,20.77,20.58,20.7,15000.0,15.6135,15.6967,15.5531,15.6437,15000.0
2009-09-04 13:30:00,20.7,20.8,20.65,20.67,25300.0,15.6437,15.7193,15.606,15.6211,25300.0
2009-09-04 14:00:00,20.67,20.68,20.56,20.58,13300.0,15.6211,15.6286,15.5379,15.5531,13300.0
2009-09-04 14:30:00,20.57,20.78,20.54,20.75,24500.0,15.5455,15.7042,15.5228,15.6815,24500.0
2009-09-04 15:00:00,20.75,20.82,20.65,20.8,36200.0,15.6815,15.7344,15.606,15.7193,36200.0
2009-09-04 15:30:00,20.8,20.95,20.76,20.9,96500.0,15.7193,15.8327,15.6891,15.7949,96500.0
2009-09-08 09:30:00,21.45,22.38,21.43,21.81,85800.0,16.2106,16.9134,16.1954,16.4826,85800.0
2009-09-08 10:00:00,21.77,22.11,21.66,22.09,47300.0,16.4524,16.7093,16.3693,16.6942,47300.0
2009-09-08 10:30:00,22.09,22.41,22.09,22.39,51700.0,16.6942,16.9361,16.6942,16.9209,51700.0
2009-09-08 11:00:00,22.39,22.48,22.29,22.48,38700.0,16.9209,16.989,16.8454,16.989,38700.0
2009-09-08 11:30:00,22.48,22.72,22.44,22.71,51700.0,16.989,17.1703,16.9587,17.1628,51700.0
2009-09-08 12:00:00,22.72,22.74,22.55,22.69,49000.0,17.1703,17.1855,17.0419,17.1477,49000.0
2009-09-08 12:30:00,22.66,22.69,22.6,22.61,30100.0,17.125,17.1477,17.0796,17.0872,30100.0
2009-09-08 13:00:00,22.64,22.65,22.38,22.38,36800.0,17.1099,17.1174,16.9134,16.9134,36800.0
2009-09-08 13:30:00,22.4,22.44,22.32,22.44,19800.0,16.9285,16.9587,16.868,16.9587,19800.0
2009-09-08 14:00:00,22.44,22.59,22.39,22.56,36600.0,16.9587,17.0721,16.9209,17.0494,36600.0
2009-09-08 14:30:00,22.57,22.61,22.46,22.48,61600.0,17.057,17.0872,16.9738,16.989,61600.0
2009-09-08 15:00:00,22.47,22.63,22.38,22.58,60600.0,16.9814,17.1023,16.9134,17.0645,60600.0
2009-09-08 15:30:00,22.58,22.66,22.5,22.54,149400.0,17.0645,17.125,17.0041,17.0343,149400.0
2009-09-09 09:30:00,22.8,22.8,21.97,22.35,29800.0,17.2308,17.2308,16.6035,16.8907,29800.0
2009-09-09 10:00:00,22.37,22.57,22.27,22.33,25700.0,16.9058,17.057,16.8303,16.8756,25700.0
2009-09-09 10:30:00,22.32,22.47,22.21,22.28,22600.0,16.868,16.9814,16.7849,16.8378,22600.0
2009-09-09 11:00:00,22.31,22.42,22.3,22.41,15900.0,16.8605,16.9436,16.8529,16.9361,15900.0
2009-09-09 11:30:00,22.42,22.6,22.41,22.49,21700.0,16.9436,17.0796,16.9361,16.9965,21700.0
2009-09-09 12:00:00,22.46,22.5,22.43,22.45,9700.0,16.9738,17.0041,16.9512,16.9663,9700.0
2009-09-09 12:30:00,22.44,22.48,22.39,22.46,10800.0,16.9587,16.989,16.9209,16.9738,10800.0
2009-09-09 13:00:00,22.44,22.5,22.35,22.45,34500.0,16.9587,17.0041,16.8907,16.9663,34500.0
2009-09-09 13:30:00,22.45,22.46,22.29,22.33,8800.0,16.9663,16.9738,16.8454,16.8756,8800.0
2009-09-09 14:00:00,22.33,22.33,22.01,22.13,31500.0,16.8756,16.8756,16.6338,16.7245,31500.0
2009-09-09 14:30:00,22.16,22.22,22.0,22.13,20900.0,16.7471,16.7925,16.6262,16.7245,20900.0
2009-09-09 15:00:00,22.15,22.33,22.13,22.3,33100.0,16.7396,16.8756,16.7245,16.8529,33100.0
2009-09-09 15:30:00,22.32,22.38,22.23,22.28,105800.0,16.868,16.9134,16.8,16.8378,105800.0
2009-09-10 09:30:00,22.49,22.49,22.0,22.16,33700.0,16.9965,16.9965,16.6262,16.7471,33700.0
2009-09-10 10:00:00,22.16,22.46,22.16,22.29,13900.0,16.7471,16.9738,16.7471,16.8454,13900.0
2009-09-10 10:30:00,22.32,22.77,22.3,22.77,30100.0,16.868,17.2081,16.8529,17.2081,30100.0
2009-09-10 11:00:00,22.73,22.89,22.67,22.7,30600.0,17.1779,17.2988,17.1326,17.1552,30600.0
2009-09-10 11:30:00,22.7,22.9,22.68,22.87,18400.0,17.1552,17.3064,17.1401,17.2837,18400.0
2009-09-10 12:00:00,22.87,22.97,22.8,22.95,18400.0,17.2837,17.3593,17.2308,17.3442,18400.0
2009-09-10 12:30:00,22.94,23.18,22.94,23.14,33900.0,17.3366,17.518,17.3366,17.4877,33900.0
2009-09-10 13:00:00,23.13,23.44,23.12,23.33,34200.0,17.4802,17.7145,17.4726,17.6313,34200.0
2009-09-10 13:30:00,23.32,23.58,23.29,23.55,30000.0,17.6238,17.8203,17.6011,17.7976,30000.0
2009-09-10 14:00:00,23.54,23.6,23.45,23.51,35200.0,17.79,17.8354,17.722,17.7674,35200.0
2009-09-10 14:30:00,23.54,23.66,23.49,23.49,61100.0,17.79,17.8807,17.7523,17.7523,61100.0
2009-09-10 15:00:00,23.49,23.5,23.4,23.43,53800.0,17.7523,17.7598,17.6842,17.7069,53800.0
2009-09-10 15:30:00,23.43,23.75,23.4,23.62,186200.0,17.7069,17.9487,17.6842,17.8505,186200.0
2009-09-11 09:30:00,23.6,24.08,23.51,23.95,91500.0,17.8354,18.1981,17.7674,18.0999,91500.0
2009-09-11 10:00:00,23.96,24.05,23.55,23.73,75100.0,18.1075,18.1755,17.7976,17.9336,75100.0
2009-09-11 10:30:00,23.76,24.1,23.74,24.08,41500.0,17.9563,18.2133,17.9412,18.1981,41500.0
2009-09-11 11:00:00,24.07,24.15,23.95,23.99,46400.0,18.1906,18.251,18.0999,18.1301,46400.0
2009-09-11 11:30:00,23.96,23.99,23.56,23.8,76200.0,18.1075,18.1301,17.8052,17.9865,76200.0
2009-09-11 12:00:00,23.82,23.86,23.61,23.61,28400.0,18.0016,18.0319,17.8429,17.8429,28400.0
2009-09-11 12:30:00,23.62,23.7,23.53,23.66,24700.0,17.8505,17.911,17.7825,17.8807,24700.0
2009-09-11 13:00:00,23.65,23.75,23.59,23.59,35400.0,17.8732,17.9487,17.8278,17.8278,35400.0
2009-09-11 13:30:00,23.6,23.7,23.52,23.52,30200.0,17.8354,17.911,17.7749,17.7749,30200.0
2009-09-11 14:00:00,23.57,23.7,23.5,23.7,34200.0,17.8127,17.911,17.7598,17.911,34200.0
2009-09-11 14:30:00,23.7,23.77,23.66,23.68,29500.0,17.911,17.9639,17.8807,17.8958,29500.0
2009-09-11 15:00:00,23.66,23.7,23.61,23.7,23100.0,17.8807,17.911,17.8429,17.911,23100.0
2009-09-11 15:30:00,23.7,23.7,23.54,23.59,96300.0,17.911,17.911,17.79,17.8278,96300.0
2009-09-14 09:30:00,23.15,23.88,22.7,23.6,75900.0,17.4953,18.047,17.1552,17.8354,75900.0
2009-09-14 10:00:00,23.6,23.95,23.37,23.83,61400.0,17.8354,18.0999,17.6616,18.0092,61400.0
2009-09-14 10:30:00,23.83,24.1,23.7,24.06,28600.0,18.0092,18.2133,17.911,18.183,28600.0
2009-09-14 11:00:00,24.04,24.25,23.77,24.08,34800.0,18.1679,18.3266,17.9639,18.1981,34800.0
2009-09-14 11:30:00,24.09,24.13,23.65,23.74,39100.0,18.2057,18.2359,17.8732,17.9412,39100.0
2009-09-14 12:00:00,23.74,23.97,23.74,23.93,15000.0,17.9412,18.115,17.9412,18.0848,15000.0
2009-09-14 12:30:00,23.94,23.99,23.82,23.9,42800.0,18.0923,18.1301,18.0016,18.0621,42800.0
2009-09-14 13:00:00,23.89,23.9,23.83,23.87,42500.0,18.0545,18.0621,18.0092,18.0394,42500.0
2009-09-14 13:30:00,23.87,24.05,23.86,24.05,35000.0,18.0394,18.1755,18.0319,18.1755,35000.0
2009-09-14 14:00:00,24.02,24.09,23.93,24.09,23800.0,18.1528,18.2057,18.0848,18.2057,23800.0
2009-09-14 14:30:00,24.09,24.2,24.05,24.16,36000.0,18.2057,18.2888,18.1755,18.2586,36000.0
2009-09-14 15:00:00,24.17,24.24,24.12,24.17,45400.0,18.2662,18.3191,18.2284,18.2662,45400.0
2009-09-14 15:30:00,24.2,24.4,24.19,24.36,111300.0,18.2888,18.44,18.2813,18.4097,111300.0
2009-09-15 09:30:00,24.24,24.8,24.0,24.16,92500.0,18.3191,18.7423,18.1377,18.2586,92500.0
2009-09-15 10:00:00,24.16,24.29,23.81,24.1,59600.0,18.2586,18.3568,17.9941,18.2133,59600.0
2009-09-15 10:30:00,24.14,24.54,24.14,24.53,63100.0,18.2435,18.5458,18.2435,18.5382,63100.0
2009-09-15 11:00:00,24.55,24.62,24.41,24.54,33900.0,18.5533,18.6062,18.4475,18.5458,33900.0
2009-09-15 11:30:00,24.51,24.57,24.47,24.49,25700.0,18.5231,18.5684,18.4929,18.508,25700.0
2009-09-15 12:00:00,24.49,24.52,24.33,24.35,30900.0,18.508,18.5307,18.3871,18.4022,30900.0
2009-09-15 12:30:00,24.34,24.4,24.27,24.39,30000.0,18.3946,18.44,18.3417,18.4324,30000.0
2009-09-15 13:00:00,24.39,24.94,24.36,24.92,66000.0,18.4324,18.8481,18.4097,18.833,66000.0
2009-09-15 13:30:00,24.92,25.04,24.88,24.94,24900.0,18.833,18.9236,18.8027,18.8481,24900.0
2009-09-15 14:00:00,24.97,25.0,24.92,24.95,46100.0,18.8707,18.8934,18.833,18.8556,46100.0
2009-09-15 14:30:00,24.98,24.99,24.76,24.81,44700.0,18.8783,18.8859,18.712,18.7498,44700.0
2009-09-15 15:00:00,24.81,24.88,24.75,24.76,43500.0,18.7498,18.8027,18.7045,18.712,43500.0
2009-09-15 15:30:00,24.77,24.78,24.5,24.67,98800.0,18.7196,18.7272,18.5155,18.644,98800.0
2009-09-16 09:30:00,24.94,25.47,24.54,24.67,37600.0,18.8481,19.2486,18.5458,18.644,37600.0
2009-09-16 10:00:00,24.68,24.99,24.59,24.69,23000.0,18.6516,18.8859,18.5836,18.6591,23000.0
2009-09-16 10:30:00,24.75,25.35,24.7,25.25,32900.0,18.7045,19.1579,18.6667,19.0824,32900.0
2009-09-16 11:00:00,25.27,25.48,25.27,25.36,75700.0,19.0975,19.2562,19.0975,19.1655,75700.0
2009-09-16 11:30:00,25.39,25.9,25.38,25.88,112300.0,19.1882,19.5736,19.1806,19.5585,112300.0
2009-09-16 12:00:00,25.89,26.12,25.77,25.77,72400.0,19.566,19.7398,19.4753,19.4753,72400.0
2009-09-16 12:30:00,25.77,25.98,25.72,25.85,25400.0,19.4753,19.634,19.4375,19.5358,25400.0
2009-09-16 13:00:00,25.86,26.05,25.73,25.97,49300.0,19.5434,19.6869,19.4451,19.6265,49300.0
2009-09-16 13:30:00,25.98,26.02,25.8,25.98,39600.0,19.634,19.6643,19.498,19.634,39600.0
2009-09-16 14:00:00,26.01,26.12,25.98,26.0,26800.0,19.6567,19.7398,19.634,19.6492,26800.0
2009-09-16 14:30:00,26.04,26.11,25.89,25.9,42800.0,19.6794,19.7323,19.566,19.5736,42800.0
2009-09-16 15:00:00,25.84,25.94,25.72,25.79,65400.0,19.5282,19.6038,19.4375,19.4904,65400.0
2009-09-16 15:30:00,25.8,25.85,25.58,25.67,130900.0,19.498,19.5358,19.3317,19.3998,130900.0
2009-09-17 09:30:00,25.59,26.01,25.36,25.95,51600.0,19.3393,19.6567,19.1655,19.6114,51600.0
2009-09-17 10:00:00,26.03,26.15,25.68,25.7,59500.0,19.6718,19.7625,19.4073,19.4224,59500.0
2009-09-17 10:30:00,25.76,26.3,25.7,26.16,35300.0,19.4678,19.8759,19.4224,19.7701,35300.0
2009-09-17 11:00:00,26.12,26.27,25.98,26.18,20400.0,19.7398,19.8532,19.634,19.7852,20400.0
2009-09-17 11:30:00,26.2,26.25,25.86,25.96,26400.0,19.8003,19.8381,19.5434,19.6189,26400.0
2009-09-17 12:00:00,25.97,26.01,25.43,25.65,22900.0,19.6265,19.6567,19.2184,19.3846,22900.0
2009-09-17 12:30:00,25.7,25.72,25.24,25.29,29200.0,19.4224,19.4375,19.0748,19.1126,29200.0
2009-09-17 13:00:00,25.27,25.51,25.24,25.28,16600.0,19.0975,19.2788,19.0748,19.105,16600.0
2009-09-17 13:30:00,25.28,25.64,25.25,25.6,11800.0,19.105,19.3771,19.0824,19.3469,11800.0
2009-09-17 14:00:00,25.61,25.65,25.48,25.55,43700.0,19.3544,19.3846,19.2562,19.3091,43700.0
2009-09-17 14:30:00,25.57,25.65,25.52,25.53,37300.0,19.3242,19.3846,19.2864,19.294,37300.0
2009-09-17 15:00:00,25.56,25.56,25.43,25.5,45200.0,19.3166,19.3166,19.2184,19.2713,45200.0
2009-09-17 15:30:00,25.49,25.5,25.19,25.36,91300.0,19.2637,19.2713,19.037,19.1655,91300.0
2009-09-18 09:30:00,25.53,25.53,24.46,24.58,105200.0,19.294,19.294,18.4853,18.576,105200.0
2009-09-18 10:00:00,24.58,24.8,24.36,24.62,48000.0,18.576,18.7423,18.4097,18.6062,48000.0
2009-09-18 10:30:00,24.65,24.89,24.51,24.57,48600.0,18.6289,18.8103,18.5231,18.5684,48600.0
2009-09-18 11:00:00,24.57,24.9,24.52,24.88,25700.0,18.5684,18.8178,18.5307,18.8027,25700.0
2009-09-18 11:30:00,24.84,25.02,24.78,24.96,38500.0,18.7725,18.9085,18.7272,18.8632,38500.0
2009-09-18 12:00:00,24.96,25.05,24.8,25.0,66800.0,18.8632,18.9312,18.7423,18.8934,66800.0
2009-09-18 12:30:00,24.99,25.13,24.97,25.1,49100.0,18.8859,18.9917,18.8707,18.969,49100.0
2009-09-18 13:00:00,25.11,25.23,25.08,25.08,24300.0,18.9765,19.0672,18.9539,18.9539,24300.0
2009-09-18 13:30:00,25.08,25.16,25.01,25.13,37400.0,18.9539,19.0143,18.901,18.9917,37400.0
2009-09-18 14:00:00,25.13,25.39,25.13,25.29,69100.0,18.9917,19.1882,18.9917,19.1126,69100.0
2009-09-18 14:30:00,25.25,25.27,25.0,25.08,28700.0,19.0824,19.0975,18.8934,18.9539,28700.0
2009-09-18 15:00:00,25.07,25.25,25.07,25.24,50800.0,18.9463,19.0824,18.9463,19.0748,50800.0
2009-09-18 15:30:00,25.25,25.26,25.06,25.11,140900.0,19.0824,19.0899,18.9388,18.9765,140900.0
2009-09-21 09:30:00,24.67,24.84,24.06,24.06,70300.0,18.644,18.7725,18.183,18.183,70300.0
2009-09-21 10:00:00,24.11,24.3,23.84,24.19,65600.0,18.2208,18.3644,18.0168,18.2813,65600.0
2009-09-21 10:30:00,24.22,24.23,23.71,24.01,53800.0,18.3039,18.3115,17.9185,18.1452,53800.0
2009-09-21 11:00:00,24.01,24.34,23.96,24.24,40000.0,18.1452,18.3946,18.1075,18.3191,40000.0
2009-09-21 11:30:00,24.23,24.42,24.22,24.35,22700.0,18.3115,18.4551,18.3039,18.4022,22700.0
2009-09-21 12:00:00,24.35,24.39,24.24,24.25,15600.0,18.4022,18.4324,18.3191,18.3266,15600.0
2009-09-21 12:30:00,24.22,24.3,24.16,24.17,32800.0,18.3039,18.3644,18.2586,18.2662,32800.0
2009-09-21 13:00:00,24.17,24.2,24.08,24.12,13300.0,18.2662,18.2888,18.1981,18.2284,13300.0
2009-09-21 13:30:00,24.12,24.28,24.11,24.24,31600.0,18.2284,18.3493,18.2208,18.3191,31600.0
2009-09-21 14:00:00,24.28,24.29,24.1,24.2,26100.0,18.3493,18.3568,18.2133,18.2888,26100.0
2009-09-21 14:30:00,24.23,24.54,24.23,24.49,51400.0,18.3115,18.5458,18.3115,18.508,51400.0
2009-09-21 15:00:00,24.47,24.54,24.38,24.46,54100.0,18.4929,18.5458,18.4249,18.4853,54100.0
2009-09-21 15:30:00,24.46,24.47,24.3,24.43,75700.0,18.4853,18.4929,18.3644,18.4626,75700.0
2009-09-22 09:30:00,24.71,25.33,24.71,24.84,45300.0,18.6743,19.1428,18.6743,18.7725,45300.0
2009-09-22 10:00:00,24.82,25.17,24.75,24.95,36000.0,18.7574,19.0219,18.7045,18.8556,36000.0
2009-09-22 10:30:00,24.92,25.32,24.83,25.24,37000.0,18.833,19.1353,18.7649,19.0748,37000.0
2009-09-22 11:00:00,25.24,25.54,25.23,25.52,37800.0,19.0748,19.3015,19.0672,19.2864,37800.0
2009-09-22 11:30:00,25.52,25.65,25.42,25.61,33600.0,19.2864,19.3846,19.2108,19.3544,33600.0
2009-09-22 12:00:00,25.62,25.78,25.62,25.73,34000.0,19.362,19.4829,19.362,19.4451,34000.0
2009-09-22 12:30:00,25.71,25.76,25.65,25.65,13500.0,19.43,19.4678,19.3846,19.3846,13500.0
2009-09-22 13:00:00,25.66,25.7,25.5,25.52,29300.0,19.3922,19.4224,19.2713,19.2864,29300.0
2009-09-22 13:30:00,25.51,25.51,25.4,25.42,13000.0,19.2788,19.2788,19.1957,19.2108,13000.0
2009-09-22 14:00:00,25.42,25.45,25.34,25.36,18900.0,19.2108,19.2335,19.1504,19.1655,18900.0
2009-09-22 14:30:00,25.38,25.44,25.33,25.44,23100.0,19.1806,19.2259,19.1428,19.2259,23100.0
2009-09-22 15:00:00,25.47,25.51,25.42,25.49,32900.0,19.2486,19.2788,19.2108,19.2637,32900.0
2009-09-22 15:30:00,25.49,25.51,25.19,25.33,119900.0,19.2637,19.2788,19.037,19.1428,119900.0
2009-09-23 09:30:00,25.35,25.61,25.13,25.23,76500.0,19.1579,19.3544,18.9917,19.0672,76500.0
2009-09-23 10:00:00,25.25,25.52,25.18,25.48,39800.0,19.0824,19.2864,19.0294,19.2562,39800.0
2009-09-23 10:30:00,25.42,25.54,25.25,25.5,64200.0,19.2108,19.3015,19.0824,19.2713,64200.0
2009-09-23 11:00:00,25.5,25.5,25.31,25.4,37300.0,19.2713,19.2713,19.1277,19.1957,37300.0
2009-09-23 11:30:00,25.4,25.61,25.4,25.55,23400.0,19.1957,19.3544,19.1957,19.3091,23400.0
2009-09-23 12:00:00,25.54,25.69,25.52,25.65,9900.0,19.3015,19.4149,19.2864,19.3846,9900.0
2009-09-23 12:30:00,25.66,25.7,25.6,25.69,15600.0,19.3922,19.4224,19.3469,19.4149,15600.0
2009-09-23 13:00:00,25.65,25.66,25.48,25.48,29000.0,19.3846,19.3922,19.2562,19.2562,29000.0
2009-09-23 13:30:00,25.53,25.57,25.46,25.57,19700.0,19.294,19.3242,19.2411,19.3242,19700.0
2009-09-23 14:00:00,25.57,25.95,25.5,25.88,34800.0,19.3242,19.6114,19.2713,19.5585,34800.0
2009-09-23 14:30:00,25.9,26.11,25.72,25.78,59600.0,19.5736,19.7323,19.4375,19.4829,59600.0
2009-09-23 15:00:00,25.79,25.97,25.42,25.43,75900.0,19.4904,19.6265,19.2108,19.2184,75900.0
2009-09-23 15:30:00,25.43,25.44,25.17,25.24,134300.0,19.2184,19.2259,19.0219,19.0748,134300.0
2009-09-24 09:30:00,25.31,25.66,25.18,25.18,72700.0,19.1277,19.3922,19.0294,19.0294,72700.0
2009-09-24 10:00:00,25.18,25.19,24.47,24.5,114600.0,19.0294,19.037,18.4929,18.5155,114600.0
2009-09-24 10:30:00,24.5,24.88,24.35,24.77,60000.0,18.5155,18.8027,18.4022,18.7196,60000.0
2009-09-24 11:00:00,24.76,25.03,24.64,24.68,30800.0,18.712,18.9161,18.6214,18.6516,30800.0
2009-09-24 11:30:00,24.72,24.75,24.44,24.52,18700.0,18.6818,18.7045,18.4702,18.5307,18700.0
2009-09-24 12:00:00,24.5,24.65,24.46,24.51,29300.0,18.5155,18.6289,18.4853,18.5231,29300.0
2009-09-24 12:30:00,24.53,24.61,24.4,24.49,22600.0,18.5382,18.5987,18.44,18.508,22600.0
2009-09-24 13:00:00,24.51,24.63,24.5,24.53,13600.0,18.5231,18.6138,18.5155,18.5382,13600.0
2009-09-24 13:30:00,24.49,24.58,24.35,24.41,42700.0,18.508,18.576,18.4022,18.4475,42700.0
2009-09-24 14:00:00,24.39,24.48,24.29,24.47,42300.0,18.4324,18.5004,18.3568,18.4929,42300.0
2009-09-24 14:30:00,24.44,24.84,24.44,24.79,181100.0,18.4702,18.7725,18.4702,18.7347,181100.0
2009-09-24 15:00:00,24.77,24.85,24.55,24.66,106000.0,18.7196,18.7801,18.5533,18.6365,106000.0
2009-09-24 15:30:00,24.65,24.7,24.39,24.46,115800.0,18.6289,18.6667,18.4324,18.4853,115800.0
2009-09-25 09:30:00,24.46,24.65,23.92,24.23,99100.0,18.4853,18.6289,18.0772,18.3115,99100.0
2009-09-25 10:00:00,24.2,24.68,24.07,24.34,119200.0,18.2888,18.6516,18.1906,18.3946,119200.0
2009-09-25 10:30:00,24.32,24.45,23.96,24.33,48000.0,18.3795,18.4778,18.1075,18.3871,48000.0
2009-09-25 11:00:00,24.38,24.43,24.1,24.15,24100.0,18.4249,18.4626,18.2133,18.251,24100.0
2009-09-25 11:30:00,24.14,24.29,24.0,24.05,13500.0,18.2435,18.3568,18.1377,18.1755,13500.0
2009-09-25 12:00:00,24.02,24.02,23.76,23.88,37400.0,18.1528,18.1528,17.9563,18.047,37400.0
2009-09-25 12:30:00,23.88,23.9,23.78,23.78,13100.0,18.047,18.0621,17.9714,17.9714,13100.0
2009-09-25 13:00:00,23.78,23.88,23.74,23.83,23600.0,17.9714,18.047,17.9412,18.0092,23600.0
2009-09-25 13:30:00,23.83,24.03,23.81,24.03,18100.0,18.0092,18.1604,17.9941,18.1604,18100.0
2009-09-25 14:00:00,24.05,24.13,23.91,23.93,29600.0,18.1755,18.2359,18.0697,18.0848,29600.0
2009-09-25 14:30:00,23.92,24.14,23.85,24.12,35400.0,18.0772,18.2435,18.0243,18.2284,35400.0
2009-09-25 15:00:00,24.11,24.11,23.99,24.04,22300.0,18.2208,18.2208,18.1301,18.1679,22300.0
2009-09-25 15:30:00,24.05,24.05,23.82,23.94,83200.0,18.1755,18.1755,18.0016,18.0923,83200.0
2009-09-28 09:30:00,23.98,24.37,23.69,23.9,27500.0,18.1226,18.4173,17.9034,18.0621,27500.0
2009-09-28 10:00:00,23.91,23.99,23.85,23.99,42800.0,18.0697,18.1301,18.0243,18.1301,42800.0
2009-09-28 10:30:00,24.01,24.25,24.0,24.18,32400.0,18.1452,18.3266,18.1377,18.2737,32400.0
2009-09-28 11:00:00,24.2,24.43,24.16,24.29,13500.0,18.2888,18.4626,18.2586,18.3568,13500.0
2009-09-28 11:30:00,24.28,24.3,24.2,24.3,10900.0,18.3493,18.3644,18.2888,18.3644,10900.0
2009-09-28 12:00:00,24.3,24.36,24.28,24.31,13300.0,18.3644,18.4097,18.3493,18.372,13300.0
2009-09-28 12:30:00,24.29,24.3,24.08,24.08,12900.0,18.3568,18.3644,18.1981,18.1981,12900.0
2009-09-28 13:00:00,24.11,24.2,24.05,24.2,13900.0,18.2208,18.2888,18.1755,18.2888,13900.0
2009-09-28 13:30:00,24.2,24.28,24.2,24.25,15800.0,18.2888,18.3493,18.2888,18.3266,15800.0
2009-09-28 14:00:00,24.25,24.3,24.23,24.29,20800.0,18.3266,18.3644,18.3115,18.3568,20800.0
2009-09-28 14:30:00,24.3,24.32,24.25,24.28,15100.0,18.3644,18.3795,18.3266,18.3493,15100.0
2009-09-28 15:00:00,24.27,24.31,24.25,24.29,26700.0,18.3417,18.372,18.3266,18.3568,26700.0
2009-09-28 15:30:00,24.28,24.29,24.18,24.25,62200.0,18.3493,18.3568,18.2737,18.3266,62200.0
2009-09-29 09:30:00,24.15,24.6,24.06,24.5,39800.0,18.251,18.5911,18.183,18.5155,39800.0
2009-09-29 10:00:00,24.45,24.45,23.96,24.12,38600.0,18.4778,18.4778,18.1075,18.2284,38600.0
2009-09-29 10:30:00,24.15,24.36,23.9,23.94,41500.0,18.251,18.4097,18.0621,18.0923,41500.0
2009-09-29 11:00:00,23.91,24.03,23.81,23.99,25400.0,18.0697,18.1604,17.9941,18.1301,25400.0
2009-09-29 11:30:00,23.99,24.01,23.87,23.91,43000.0,18.1301,18.1452,18.0394,18.0697,43000.0
2009-09-29 12:00:00,23.94,24.01,23.82,23.84,46500.0,18.0923,18.1452,18.0016,18.0168,46500.0
2009-09-29 12:30:00,23.83,24.0,23.82,23.98,17900.0,18.0092,18.1377,18.0016,18.1226,17900.0
2009-09-29 13:00:00,23.99,24.05,23.91,23.98,20000.0,18.1301,18.1755,18.0697,18.1226,20000.0
2009-09-29 13:30:00,23.97,24.05,23.88,24.04,22800.0,18.115,18.1755,18.047,18.1679,22800.0
2009-09-29 14:00:00,24.05,24.05,23.9,23.97,24300.0,18.1755,18.1755,18.0621,18.115,24300.0
2009-09-29 14:30:00,23.99,23.99,23.83,23.87,17500.0,18.1301,18.1301,18.0092,18.0394,17500.0
2009-09-29 15:00:00,23.87,23.95,23.86,23.91,55100.0,18.0394,18.0999,18.0319,18.0697,55100.0
2009-09-29 15:30:00,23.91,24.03,23.88,23.9,115300.0,18.0697,18.1604,18.047,18.0621,115300.0
2009-09-30 09:30:00,24.07,24.15,23.48,23.48,47600.0,18.1906,18.251,17.7447,17.7447,47600.0
2009-09-30 10:00:00,23.48,23.68,23.34,23.39,43000.0,17.7447,17.8958,17.6389,17.6767,43000.0
2009-09-30 10:30:00,23.4,23.58,23.34,23.49,24700.0,17.6842,17.8203,17.6389,17.7523,24700.0
2009-09-30 11:00:00,23.52,23.75,23.51,23.71,29200.0,17.7749,17.9487,17.7674,17.9185,29200.0
2009-09-30 11:30:00,23.7,23.77,23.6,23.67,37000.0,17.911,17.9639,17.8354,17.8883,37000.0
2009-09-30 12:00:00,23.64,23.72,23.6,23.65,27900.0,17.8656,17.9261,17.8354,17.8732,27900.0
2009-09-30 12:30:00,23.65,23.75,23.52,23.74,37900.0,17.8732,17.9487,17.7749,17.9412,37900.0
2009-09-30 13:00:00,23.74,23.91,23.65,23.66,40600.0,17.9412,18.0697,17.8732,17.8807,40600.0
2009-09-30 13:30:00,23.65,23.73,23.49,23.59,24700.0,17.8732,17.9336,17.7523,17.8278,24700.0
2009-09-30 14:00:00,23.58,23.63,23.46,23.46,44700.0,17.8203,17.8581,17.7296,17.7296,44700.0
2009-09-30 14:30:00,23.45,23.46,23.28,23.28,70300.0,17.722,17.7296,17.5935,17.5935,70300.0
2009-09-30 15:00:00,23.28,23.29,23.16,23.19,86800.0,17.5935,17.6011,17.5029,17.5255,86800.0
2009-09-30 15:30:00,23.18,23.5,23.12,23.38,140300.0,17.518,17.7598,17.4726,17.6691,140300.0
2009-10-01 09:30:00,23.18,23.32,22.97,23.15,46300.0,17.518,17.6238,17.3593,17.4953,46300.0
2009-10-01 10:00:00,23.21,23.27,22.82,23.02,28900.0,17.5406,17.586,17.2459,17.3971,28900.0
2009-10-01 10:30:00,23.02,23.32,22.97,23.09,35400.0,17.3971,17.6238,17.3593,17.45,35400.0
2009-10-01 11:00:00,23.07,23.07,22.78,22.83,30900.0,17.4348,17.4348,17.2157,17.2535,30900.0
2009-10-01 11:30:00,22.85,22.87,22.76,22.81,28000.0,17.2686,17.2837,17.2006,17.2384,28000.0
2009-10-01 12:00:00,22.78,23.07,22.78,23.0,27100.0,17.2157,17.4348,17.2157,17.3819,27100.0
2009-10-01 12:30:00,23.01,23.01,22.79,22.83,15800.0,17.3895,17.3895,17.2232,17.2535,15800.0
2009-10-01 13:00:00,22.8,22.83,22.68,22.77,52500.0,17.2308,17.2535,17.1401,17.2081,52500.0
2009-10-01 13:30:00,22.79,23.0,22.71,22.83,23800.0,17.2232,17.3819,17.1628,17.2535,23800.0
2009-10-01 14:00:00,22.84,23.08,22.75,23.05,34100.0,17.261,17.4424,17.193,17.4197,34100.0
2009-10-01 14:30:00,23.02,23.02,22.76,22.79,19600.0,17.3971,17.3971,17.2006,17.2232,19600.0
2009-10-01 15:00:00,22.77,22.8,22.68,22.68,69300.0,17.2081,17.2308,17.1401,17.1401,69300.0
2009-10-01 15:30:00,22.68,22.79,22.63,22.64,109700.0,17.1401,17.2232,17.1023,17.1099,109700.0
2009-10-02 09:30:00,22.18,22.65,21.95,22.33,41100.0,16.7622,17.1174,16.5884,16.8756,41100.0
2009-10-02 10:00:00,22.32,22.73,22.26,22.66,46100.0,16.868,17.1779,16.8227,17.125,46100.0
2009-10-02 10:30:00,22.64,22.85,22.29,22.42,31000.0,17.1099,17.2686,16.8454,16.9436,31000.0
2009-10-02 11:00:00,22.43,22.73,22.43,22.55,28500.0,16.9512,17.1779,16.9512,17.0419,28500.0
2009-10-02 11:30:00,22.6,22.72,22.43,22.51,22800.0,17.0796,17.1703,16.9512,17.0116,22800.0
2009-10-02 12:00:00,22.52,22.63,22.44,22.56,17800.0,17.0192,17.1023,16.9587,17.0494,17800.0
2009-10-02 12:30:00,22.58,22.65,22.3,22.45,20600.0,17.0645,17.1174,16.8529,16.9663,20600.0
2009-10-02 13:00:00,22.47,22.53,22.38,22.43,15400.0,16.9814,17.0267,16.9134,16.9512,15400.0
2009-10-02 13:30:00,22.46,22.47,22.35,22.4,19400.0,16.9738,16.9814,16.8907,16.9285,19400.0
2009-10-02 14:00:00,22.38,22.46,22.31,22.42,16100.0,16.9134,16.9738,16.8605,16.9436,16100.0
2009-10-02 14:30:00,22.43,22.45,22.31,22.35,18700.0,16.9512,16.9663,16.8605,16.8907,18700.0
2009-10-02 15:00:00,22.33,22.38,22.24,22.24,24200.0,16.8756,16.9134,16.8076,16.8076,24200.0
2009-10-02 15:30:00,22.25,22.43,22.24,22.3,59900.0,16.8151,16.9512,16.8076,16.8529,59900.0
2009-10-05 09:30:00,22.33,23.0,22.33,22.73,37700.0,16.8756,17.3819,16.8756,17.1779,37700.0
2009-10-05 10:00:00,22.75,22.98,22.51,22.84,25400.0,17.193,17.3668,17.0116,17.261,25400.0
2009-10-05 10:30:00,22.87,22.95,22.66,22.95,29800.0,17.2837,17.3442,17.125,17.3442,29800.0
2009-10-05 11:00:00,22.93,22.95,22.83,22.89,20300.0,17.329,17.3442,17.2535,17.2988,20300.0
2009-10-05 11:30:00,22.89,23.0,22.71,22.86,23400.0,17.2988,17.3819,17.1628,17.2761,23400.0
2009-10-05 12:00:00,22.96,23.08,22.95,23.04,13400.0,17.3517,17.4424,17.3442,17.4122,13400.0
2009-10-05 12:30:00,23.07,23.33,23.05,23.2,23200.0,17.4348,17.6313,17.4197,17.5331,23200.0
2009-10-05 13:00:00,23.2,23.26,23.17,23.23,16900.0,17.5331,17.5784,17.5104,17.5558,16900.0
2009-10-05 13:30:00,23.24,23.26,23.17,23.24,14400.0,17.5633,17.5784,17.5104,17.5633,14400.0
2009-10-05 14:00:00,23.25,23.28,23.17,23.21,21200.0,17.5709,17.5935,17.5104,17.5406,21200.0
2009-10-05 14:30:00,23.21,23.5,23.2,23.48,32700.0,17.5406,17.7598,17.5331,17.7447,32700.0
2009-10-05 15:00:00,23.48,23.5,23.45,23.49,42000.0,17.7447,17.7598,17.722,17.7523,42000.0
2009-10-05 15:30:00,23.5,23.58,23.44,23.52,96400.0,17.7598,17.8203,17.7145,17.7749,96400.0
2009-10-06 09:30:00,23.93,24.14,23.78,23.83,53400.0,18.0848,18.2435,17.9714,18.0092,53400.0
2009-10-06 10:00:00,23.85,24.13,23.85,24.1,50400.0,18.0243,18.2359,18.0243,18.2133,50400.0
2009-10-06 10:30:00,24.08,24.25,24.0,24.17,36400.0,18.1981,18.3266,18.1377,18.2662,36400.0
2009-10-06 11:00:00,24.14,24.33,24.05,24.15,39100.0,18.2435,18.3871,18.1755,18.251,39100.0
2009-10-06 11:30:00,24.14,24.15,24.0,24.03,39400.0,18.2435,18.251,18.1377,18.1604,39400.0
2009-10-06 12:00:00,24.04,24.22,24.03,24.14,45400.0,18.1679,18.3039,18.1604,18.2435,45400.0
2009-10-06 12:30:00,24.16,24.23,24.0,24.0,19100.0,18.2586,18.3115,18.1377,18.1377,19100.0
2009-10-06 13:00:00,24.0,24.11,23.86,24.1,27100.0,18.1377,18.2208,18.0319,18.2133,27100.0
2009-10-06 13:30:00,24.07,24.11,23.77,23.83,36100.0,18.1906,18.2208,17.9639,18.0092,36100.0
2009-10-06 14:00:00,23.85,23.86,23.6,23.69,49300.0,18.0243,18.0319,17.8354,17.9034,49300.0
2009-10-06 14:30:00,23.66,23.85,23.66,23.72,42200.0,17.8807,18.0243,17.8807,17.9261,42200.0
2009-10-06 15:00:00,23.72,23.94,23.64,23.78,66600.0,17.9261,18.0923,17.8656,17.9714,66600.0
2009-10-06 15:30:00,23.8,23.9,23.63,23.73,102400.0,17.9865,18.0621,17.8581,17.9336,102400.0
2009-10-07 09:30:00,23.59,23.96,23.52,23.67,27800.0,17.8278,18.1075,17.7749,17.8883,27800.0
2009-10-07 10:00:00,23.73,23.84,23.67,23.74,35900.0,17.9336,18.0168,17.8883,17.9412,35900.0
2009-10-07 10:30:00,23.76,23.82,23.59,23.82,38000.0,17.9563,18.0016,17.8278,18.0016,38000.0
2009-10-07 11:00:00,23.82,23.88,23.72,23.72,15900.0,18.0016,18.047,17.9261,17.9261,15900.0
2009-10-07 11:30:00,23.72,23.72,23.37,23.41,28600.0,17.9261,17.9261,17.6616,17.6918,28600.0
2009-10-07 12:00:00,23.41,23.6,23.41,23.55,7100.0,17.6918,17.8354,17.6918,17.7976,7100.0
2009-10-07 12:30:00,23.54,23.6,23.45,23.6,7700.0,17.79,17.8354,17.722,17.8354,7700.0
2009-10-07 13:00:00,23.59,23.6,23.45,23.55,18700.0,17.8278,17.8354,17.722,17.7976,18700.0
2009-10-07 13:30:00,23.56,23.6,23.46,23.52,12900.0,17.8052,17.8354,17.7296,17.7749,12900.0
2009-10-07 14:00:00,23.5,23.58,23.32,23.41,34400.0,17.7598,17.8203,17.6238,17.6918,34400.0
2009-10-07 14:30:00,23.39,23.58,23.33,23.57,20900.0,17.6767,17.8203,17.6313,17.8127,20900.0
2009-10-07 15:00:00,23.56,23.61,23.47,23.6,33600.0,17.8052,17.8429,17.7371,17.8354,33600.0
2009-10-07 15:30:00,23.59,23.94,23.59,23.83,140500.0,17.8278,18.0923,17.8278,18.0092,140500.0
2009-10-08 09:30:00,24.1,24.68,23.87,24.16,48600.0,18.2133,18.6516,18.0394,18.2586,48600.0
2009-10-08 10:00:00,24.14,24.39,23.9,24.35,38800.0,18.2435,18.4324,18.0621,18.4022,38800.0
2009-10-08 10:30:00,24.34,24.66,24.31,24.43,43000.0,18.3946,18.6365,18.372,18.4626,43000.0
2009-10-08 11:00:00,24.42,24.79,24.42,24.77,50500.0,18.4551,18.7347,18.4551,18.7196,50500.0
2009-10-08 11:30:00,24.77,24.96,24.6,24.62,34300.0,18.7196,18.8632,18.5911,18.6062,34300.0
2009-10-08 12:00:00,24.61,24.68,24.49,24.62,21400.0,18.5987,18.6516,18.508,18.6062,21400.0
2009-10-08 12:30:00,24.65,24.68,24.52,24.54,32100.0,18.6289,18.6516,18.5307,18.5458,32100.0
2009-10-08 13:00:00,24.53,24.54,24.35,24.37,27800.0,18.5382,18.5458,18.4022,18.4173,27800.0
2009-10-08 13:30:00,24.37,24.45,24.2,24.4,34200.0,18.4173,18.4778,18.2888,18.44,34200.0
2009-10-08 14:00:00,24.37,24.41,24.22,24.32,36700.0,18.4173,18.4475,18.3039,18.3795,36700.0
2009-10-08 14:30:00,24.33,24.44,24.26,24.43,22100.0,18.3871,18.4702,18.3342,18.4626,22100.0
2009-10-08 15:00:00,24.42,24.68,24.42,24.56,54200.0,18.4551,18.6516,18.4551,18.5609,54200.0
2009-10-08 15:30:00,24.56,24.62,24.39,24.48,101400.0,18.5609,18.6062,18.4324,18.5004,101400.0
2009-10-09 09:30:00,24.3,24.6,24.17,24.54,23900.0,18.3644,18.5911,18.2662,18.5458,23900.0
2009-10-09 10:00:00,24.54,24.56,24.21,24.27,30800.0,18.5458,18.5609,18.2964,18.3417,30800.0
2009-10-09 10:30:00,24.24,24.33,24.05,24.19,17400.0,18.3191,18.3871,18.1755,18.2813,17400.0
2009-10-09 11:00:00,24.2,24.22,24.06,24.17,20400.0,18.2888,18.3039,18.183,18.2662,20400.0
2009-10-09 11:30:00,24.17,24.21,23.88,23.9,18100.0,18.2662,18.2964,18.047,18.0621,18100.0
2009-10-09 12:00:00,23.93,23.96,23.59,23.59,36900.0,18.0848,18.1075,17.8278,17.8278,36900.0
2009-10-09 12:30:00,23.6,23.67,23.52,23.67,19500.0,17.8354,17.8883,17.7749,17.8883,19500.0
2009-10-09 13:00:00,23.69,23.75,23.69,23.71,18700.0,17.9034,17.9487,17.9034,17.9185,18700.0
2009-10-09 13:30:00,23.72,23.74,23.53,23.59,31000.0,17.9261,17.9412,17.7825,17.8278,31000.0
2009-10-09 14:00:00,23.57,23.73,23.57,23.73,24500.0,17.8127,17.9336,17.8127,17.9336,24500.0
2009-10-09 14:30:00,23.73,23.82,23.73,23.77,24100.0,17.9336,18.0016,17.9336,17.9639,24100.0
2009-10-09 15:00:00,23.76,23.85,23.69,23.84,47500.0,17.9563,18.0243,17.9034,18.0168,47500.0
2009-10-09 15:30:00,23.85,24.0,23.84,23.94,64400.0,18.0243,18.1377,18.0168,18.0923,64400.0
2009-10-12 09:30:00,22.73,24.75,22.73,24.51,30400.0,17.1779,18.7045,17.1779,18.5231,30400.0
2009-10-12 10:00:00,24.5,24.52,23.95,24.05,23200.0,18.5155,18.5307,18.0999,18.1755,23200.0
2009-10-12 10:30:00,24.11,24.21,24.01,24.09,23500.0,18.2208,18.2964,18.1452,18.2057,23500.0
2009-10-12 11:00:00,24.09,24.09,23.81,23.81,20400.0,18.2057,18.2057,17.9941,17.9941,20400.0
2009-10-12 11:30:00,23.78,23.8,23.61,23.64,44600.0,17.9714,17.9865,17.8429,17.8656,44600.0
2009-10-12 12:00:00,23.64,23.78,23.64,23.77,22500.0,17.8656,17.9714,17.8656,17.9639,22500.0
2009-10-12 12:30:00,23.77,23.8,23.75,23.79,14800.0,17.9639,17.9865,17.9487,17.979,14800.0
2009-10-12 13:00:00,23.79,23.79,23.54,23.55,19600.0,17.979,17.979,17.79,17.7976,19600.0
2009-10-12 13:30:00,23.56,23.75,23.52,23.73,26300.0,17.8052,17.9487,17.7749,17.9336,26300.0
2009-10-12 14:00:00,23.74,23.74,23.36,23.36,39700.0,17.9412,17.9412,17.654,17.654,39700.0
2009-10-12 14:30:00,23.38,23.44,23.22,23.39,45700.0,17.6691,17.7145,17.5482,17.6767,45700.0
2009-10-12 15:00:00,23.38,23.56,23.37,23.55,36700.0,17.6691,17.8052,17.6616,17.7976,36700.0
2009-10-12 15:30:00,23.54,23.64,23.49,23.57,57500.0,17.79,17.8656,17.7523,17.8127,57500.0
2009-10-13 09:30:00,22.98,23.62,22.65,23.2,41200.0,17.3668,17.8505,17.1174,17.5331,41200.0
2009-10-13 10:00:00,23.16,23.2,22.9,23.04,30100.0,17.5029,17.5331,17.3064,17.4122,30100.0
2009-10-13 10:30:00,23.1,23.32,23.08,23.28,37900.0,17.4575,17.6238,17.4424,17.5935,37900.0
2009-10-13 11:00:00,23.28,23.3,23.06,23.06,23800.0,17.5935,17.6087,17.4273,17.4273,23800.0
2009-10-13 11:30:00,23.08,23.31,23.03,23.26,39400.0,17.4424,17.6162,17.4046,17.5784,39400.0
2009-10-13 12:00:00,23.27,23.33,23.16,23.3,24900.0,17.586,17.6313,17.5029,17.6087,24900.0
2009-10-13 12:30:00,23.28,23.32,23.2,23.3,16400.0,17.5935,17.6238,17.5331,17.6087,16400.0
2009-10-13 13:00:00,23.3,23.34,23.26,23.29,17900.0,17.6087,17.6389,17.5784,17.6011,17900.0
2009-10-13 13:30:00,23.28,23.45,23.14,23.32,43200.0,17.5935,17.722,17.4877,17.6238,43200.0
2009-10-13 14:00:00,23.32,23.35,23.17,23.31,30400.0,17.6238,17.6465,17.5104,17.6162,30400.0
2009-10-13 14:30:00,23.3,23.35,23.26,23.3,30200.0,17.6087,17.6465,17.5784,17.6087,30200.0
2009-10-13 15:00:00,23.3,23.56,23.29,23.53,45900.0,17.6087,17.8052,17.6011,17.7825,45900.0
2009-10-13 15:30:00,23.54,23.57,23.43,23.53,51700.0,17.79,17.8127,17.7069,17.7825,51700.0
2009-10-14 09:30:00,23.92,24.35,23.77,24.22,45100.0,18.0772,18.4022,17.9639,18.3039,45100.0
2009-10-14 10:00:00,24.22,24.22,24.0,24.07,35800.0,18.3039,18.3039,18.1377,18.1906,35800.0
2009-10-14 10:30:00,24.06,24.19,24.0,24.16,18600.0,18.183,18.2813,18.1377,18.2586,18600.0
2009-10-14 11:00:00,24.17,24.25,24.13,24.18,18100.0,18.2662,18.3266,18.2359,18.2737,18100.0
2009-10-14 11:30:00,24.17,24.25,24.13,24.23,15400.0,18.2662,18.3266,18.2359,18.3115,15400.0
2009-10-14 12:00:00,24.21,24.22,24.13,24.2,17100.0,18.2964,18.3039,18.2359,18.2888,17100.0
2009-10-14 12:30:00,24.2,24.34,24.19,24.34,15300.0,18.2888,18.3946,18.2813,18.3946,15300.0
2009-10-14 13:00:00,24.31,24.4,24.31,24.39,18800.0,18.372,18.44,18.372,18.4324,18800.0
2009-10-14 13:30:00,24.37,24.5,24.37,24.47,29000.0,18.4173,18.5155,18.4173,18.4929,29000.0
2009-10-14 14:00:00,24.48,24.57,24.44,24.52,70800.0,18.5004,18.5684,18.4702,18.5307,70800.0
2009-10-14 14:30:00,24.51,24.61,24.5,24.59,29900.0,18.5231,18.5987,18.5155,18.5836,29900.0
2009-10-14 15:00:00,24.57,24.86,24.57,24.85,64300.0,18.5684,18.7876,18.5684,18.7801,64300.0
2009-10-14 15:30:00,24.86,24.86,24.6,24.65,109800.0,18.7876,18.7876,18.5911,18.6289,109800.0
2009-10-15 09:30:00,24.51,24.89,24.39,24.75,34500.0,18.5231,18.8103,18.4324,18.7045,34500.0
2009-10-15 10:00:00,24.74,24.78,24.3,24.31,48300.0,18.6969,18.7272,18.3644,18.372,48300.0
2009-10-15 10:30:00,24.27,24.34,24.09,24.34,27500.0,18.3417,18.3946,18.2057,18.3946,27500.0
2009-10-15 11:00:00,24.36,24.45,24.07,24.07,41000.0,18.4097,18.4778,18.1906,18.1906,41000.0
2009-10-15 11:30:00,24.07,24.51,24.04,24.51,32500.0,18.1906,18.5231,18.1679,18.5231,32500.0
2009-10-15 12:00:00,24.48,24.87,24.4,24.82,45000.0,18.5004,18.7952,18.44,18.7574,45000.0
2009-10-15 12:30:00,24.82,24.93,24.69,24.82,30200.0,18.7574,18.8405,18.6591,18.7574,30200.0
2009-10-15 13:00:00,24.8,24.81,24.66,24.77,15200.0,18.7423,18.7498,18.6365,18.7196,15200.0
2009-10-15 13:30:00,24.73,24.74,24.56,24.65,21800.0,18.6894,18.6969,18.5609,18.6289,21800.0
2009-10-15 14:00:00,24.62,24.7,24.55,24.59,33300.0,18.6062,18.6667,18.5533,18.5836,33300.0
2009-10-15 14:30:00,24.57,24.83,24.56,24.75,26500.0,18.5684,18.7649,18.5609,18.7045,26500.0
2009-10-15 15:00:00,24.76,24.84,24.47,24.49,47300.0,18.712,18.7725,18.4929,18.508,47300.0
2009-10-15 15:30:00,24.48,24.64,24.47,24.6,77000.0,18.5004,18.6214,18.4929,18.5911,77000.0
2009-10-16 09:30:00,24.29,24.29,23.64,23.83,59500.0,18.3568,18.3568,17.8656,18.0092,59500.0
2009-10-16 10:00:00,23.85,23.93,23.58,23.76,36600.0,18.0243,18.0848,17.8203,17.9563,36600.0
2009-10-16 10:30:00,23.79,23.8,23.41,23.62,34200.0,17.979,17.9865,17.6918,17.8505,34200.0
2009-10-16 11:00:00,23.64,23.81,23.58,23.68,21800.0,17.8656,17.9941,17.8203,17.8958,21800.0
2009-10-16 11:30:00,23.69,23.73,23.46,23.72,30700.0,17.9034,17.9336,17.7296,17.9261,30700.0
2009-10-16 12:00:00,23.7,23.85,23.67,23.67,19400.0,17.911,18.0243,17.8883,17.8883,19400.0
2009-10-16 12:30:00,23.71,23.75,23.59,23.64,8600.0,17.9185,17.9487,17.8278,17.8656,8600.0
2009-10-16 13:00:00,23.65,23.94,23.63,23.92,15300.0,17.8732,18.0923,17.8581,18.0772,15300.0
2009-10-16 13:30:00,23.95,24.01,23.88,23.94,15100.0,18.0999,18.1452,18.047,18.0923,15100.0
2009-10-16 14:00:00,23.91,23.92,23.65,23.76,30800.0,18.0697,18.0772,17.8732,17.9563,30800.0
2009-10-16 14:30:00,23.74,23.79,23.69,23.69,17600.0,17.9412,17.979,17.9034,17.9034,17600.0
2009-10-16 15:00:00,23.7,23.88,23.7,23.76,45700.0,17.911,18.047,17.911,17.9563,45700.0
2009-10-16 15:30:00,23.76,23.8,23.67,23.72,60000.0,17.9563,17.9865,17.8883,17.9261,60000.0
2009-10-19 09:30:00,23.95,24.39,23.64,23.81,79800.0,18.0999,18.4324,17.8656,17.9941,79800.0
2009-10-19 10:00:00,23.78,23.95,23.69,23.81,28300.0,17.9714,18.0999,17.9034,17.9941,28300.0
2009-10-19 10:30:00,23.82,24.05,23.82,23.97,18800.0,18.0016,18.1755,18.0016,18.115,18800.0
2009-10-19 11:00:00,23.93,24.22,23.93,24.17,35300.0,18.0848,18.3039,18.0848,18.2662,35300.0
2009-10-19 11:30:00,24.19,24.3,24.14,24.24,11800.0,18.2813,18.3644,18.2435,18.3191,11800.0
2009-10-19 12:00:00,24.21,24.24,24.17,24.19,9400.0,18.2964,18.3191,18.2662,18.2813,9400.0
2009-10-19 12:30:00,24.16,24.26,24.15,24.26,12100.0,18.2586,18.3342,18.251,18.3342,12100.0
2009-10-19 13:00:00,24.25,24.26,24.14,24.19,24600.0,18.3266,18.3342,18.2435,18.2813,24600.0
2009-10-19 13:30:00,24.2,24.39,24.16,24.22,29500.0,18.2888,18.4324,18.2586,18.3039,29500.0
2009-10-19 14:00:00,24.22,24.5,24.22,24.48,34000.0,18.3039,18.5155,18.3039,18.5004,34000.0
2009-10-19 14:30:00,24.48,24.5,24.38,24.41,24500.0,18.5004,18.5155,18.4249,18.4475,24500.0
2009-10-19 15:00:00,24.4,24.55,24.3,24.32,69600.0,18.44,18.5533,18.3644,18.3795,69600.0
2009-10-19 15:30:00,24.32,24.45,24.31,24.35,64400.0,18.3795,18.4778,18.372,18.4022,64400.0
2009-10-20 09:30:00,24.48,24.55,24.02,24.1,35000.0,18.5004,18.5533,18.1528,18.2133,35000.0
2009-10-20 10:00:00,24.09,24.19,23.74,23.86,38900.0,18.2057,18.2813,17.9412,18.0319,38900.0
2009-10-20 10:30:00,23.86,24.03,23.75,23.98,21500.0,18.0319,18.1604,17.9487,18.1226,21500.0
2009-10-20 11:00:00,23.96,24.01,23.72,23.74,26700.0,18.1075,18.1452,17.9261,17.9412,26700.0
2009-10-20 11:30:00,23.74,23.8,23.12,23.27,67600.0,17.9412,17.9865,17.4726,17.586,67600.0
2009-10-20 12:00:00,23.3,23.56,23.21,23.44,27100.0,17.6087,17.8052,17.5406,17.7145,27100.0
2009-10-20 12:30:00,23.49,23.49,23.27,23.35,30500.0,17.7523,17.7523,17.586,17.6465,30500.0
2009-10-20 13:00:00,23.38,23.65,23.32,23.53,24400.0,17.6691,17.8732,17.6238,17.7825,24400.0
2009-10-20 13:30:00,23.54,23.63,23.4,23.42,22200.0,17.79,17.8581,17.6842,17.6994,22200.0
2009-10-20 14:00:00,23.44,23.69,23.42,23.66,28900.0,17.7145,17.9034,17.6994,17.8807,28900.0
2009-10-20 14:30:00,23.64,23.69,23.44,23.5,38100.0,17.8656,17.9034,17.7145,17.7598,38100.0
2009-10-20 15:00:00,23.5,23.56,23.37,23.4,62800.0,17.7598,17.8052,17.6616,17.6842,62800.0
2009-10-20 15:30:00,23.41,23.59,23.41,23.53,68400.0,17.6918,17.8278,17.6918,17.7825,68400.0
2009-10-21 09:30:00,23.42,24.05,23.22,23.83,84600.0,17.6994,18.1755,17.5482,18.0092,84600.0
2009-10-21 10:00:00,23.84,24.25,23.84,24.04,48600.0,18.0168,18.3266,18.0168,18.1679,48600.0
2009-10-21 10:30:00,24.04,24.32,23.96,24.25,56000.0,18.1679,18.3795,18.1075,18.3266,56000.0
2009-10-21 11:00:00,24.25,24.3,23.97,24.15,33600.0,18.3266,18.3644,18.115,18.251,33600.0
2009-10-21 11:30:00,24.18,24.27,23.58,23.78,44400.0,18.2737,18.3417,17.8203,17.9714,44400.0
2009-10-21 12:00:00,23.79,23.97,23.73,23.95,13300.0,17.979,18.115,17.9336,18.0999,13300.0
2009-10-21 12:30:00,23.96,24.0,23.79,23.83,47600.0,18.1075,18.1377,17.979,18.0092,47600.0
2009-10-21 13:00:00,23.84,24.0,23.75,23.86,50000.0,18.0168,18.1377,17.9487,18.0319,50000.0
2009-10-21 13:30:00,23.89,23.95,23.78,23.85,27300.0,18.0545,18.0999,17.9714,18.0243,27300.0
2009-10-21 14:00:00,23.83,23.89,23.68,23.8,65100.0,18.0092,18.0545,17.8958,17.9865,65100.0
2009-10-21 14:30:00,23.8,23.82,23.66,23.66,52500.0,17.9865,18.0016,17.8807,17.8807,52500.0
2009-10-21 15:00:00,23.66,23.69,23.26,23.33,86600.0,17.8807,17.9034,17.5784,17.6313,86600.0
2009-10-21 15:30:00,23.25,23.34,22.84,22.96,155300.0,17.5709,17.6389,17.261,17.3517,155300.0
2009-10-22 09:30:00,22.71,23.11,21.98,21.98,60100.0,17.1628,17.4651,16.6111,16.6111,60100.0
2009-10-22 10:00:00,22.03,22.3,21.9,22.24,47900.0,16.6489,16.8529,16.5506,16.8076,47900.0
2009-10-22 10:30:00,22.25,22.53,22.06,22.39,55900.0,16.8151,17.0267,16.6716,16.9209,55900.0
2009-10-22 11:00:00,22.41,22.58,22.16,22.17,40100.0,16.9361,17.0645,16.7471,16.7547,40100.0
2009-10-22 11:30:00,22.17,22.34,22.15,22.22,30100.0,16.7547,16.8832,16.7396,16.7925,30100.0
2009-10-22 12:00:00,22.22,22.41,22.2,22.31,36800.0,16.7925,16.9361,16.7774,16.8605,36800.0
2009-10-22 12:30:00,22.31,22.62,22.31,22.6,23100.0,16.8605,17.0948,16.8605,17.0796,23100.0
2009-10-22 13:00:00,22.61,22.62,22.51,22.52,20000.0,17.0872,17.0948,17.0116,17.0192,20000.0
2009-10-22 13:30:00,22.52,22.53,22.43,22.53,34800.0,17.0192,17.0267,16.9512,17.0267,34800.0
2009-10-22 14:00:00,22.53,22.78,22.52,22.77,53800.0,17.0267,17.2157,17.0192,17.2081,53800.0
2009-10-22 14:30:00,22.77,22.87,22.75,22.84,72200.0,17.2081,17.2837,17.193,17.261,72200.0
2009-10-22 15:00:00,22.84,22.9,22.71,22.82,82100.0,17.261,17.3064,17.1628,17.2459,82100.0
2009-10-22 15:30:00,22.83,22.95,22.76,22.88,92300.0,17.2535,17.3442,17.2006,17.2913,92300.0
2009-10-23 09:30:00,23.12,23.12,22.56,22.66,83800.0,17.6187,17.6187,17.192,17.2682,83800.0
2009-10-23 10:00:00,22.67,22.69,22.05,22.21,107600.0,17.2758,17.291,16.8033,16.9252,107600.0
2009-10-23 10:30:00,22.17,22.19,21.93,21.93,51000.0,16.8948,16.91,16.7119,16.7119,51000.0
2009-10-23 11:00:00,21.93,21.97,21.48,21.55,83000.0,16.7119,16.7423,16.3689,16.4223,83000.0
2009-10-23 11:30:00,21.52,21.79,21.45,21.62,71900.0,16.3994,16.6052,16.3461,16.4756,71900.0
2009-10-23 12:00:00,21.65,21.84,21.44,21.46,56500.0,16.4985,16.6433,16.3385,16.3537,56500.0
2009-10-23 12:30:00,21.45,21.58,21.42,21.46,70600.0,16.3461,16.4451,16.3232,16.3537,70600.0
2009-10-23 13:00:00,21.47,21.47,21.3,21.31,53800.0,16.3613,16.3613,16.2318,16.2394,53800.0
2009-10-23 13:30:00,21.32,21.37,21.18,21.3,141600.0,16.247,16.2851,16.1403,16.2318,141600.0
2009-10-23 14:00:00,21.27,21.64,21.19,21.54,133600.0,16.2089,16.4909,16.1479,16.4147,133600.0
2009-10-23 14:30:00,21.55,21.69,21.43,21.48,58200.0,16.4223,16.529,16.3308,16.3689,58200.0
2009-10-23 15:00:00,21.49,21.58,21.4,21.42,93700.0,16.3766,16.4451,16.308,16.3232,93700.0
2009-10-23 15:30:00,21.42,21.58,21.31,21.52,165900.0,16.3232,16.4451,16.2394,16.3994,165900.0
2009-10-26 09:30:00,21.78,21.95,21.5,21.79,113200.0,16.5976,16.7271,16.3842,16.6052,113200.0
2009-10-26 10:00:00,21.8,21.84,21.7,21.8,135000.0,16.6128,16.6433,16.5366,16.6128,135000.0
2009-10-26 10:30:00,21.8,22.14,21.77,21.86,60000.0,16.6128,16.8719,16.5899,16.6585,60000.0
2009-10-26 11:00:00,21.9,21.91,21.65,21.65,34700.0,16.689,16.6966,16.4985,16.4985,34700.0
2009-10-26 11:30:00,21.65,21.66,21.0,21.0,101500.0,16.4985,16.5061,16.0032,16.0032,101500.0
2009-10-26 12:00:00,21.03,21.28,20.95,21.14,31400.0,16.026,16.2165,15.9651,16.1098,31400.0
2009-10-26 12:30:00,21.18,21.22,20.99,21.07,24000.0,16.1403,16.1708,15.9955,16.0565,24000.0
2009-10-26 13:00:00,21.05,21.08,20.8,20.9,23600.0,16.0413,16.0641,15.8507,15.9269,23600.0
2009-10-26 13:30:00,20.89,21.18,20.89,21.15,33600.0,15.9193,16.1403,15.9193,16.1175,33600.0
2009-10-26 14:00:00,21.13,21.18,21.0,21.18,39900.0,16.1022,16.1403,16.0032,16.1403,39900.0
2009-10-26 14:30:00,21.15,21.25,21.08,21.2,51300.0,16.1175,16.1937,16.0641,16.1556,51300.0
2009-10-26 15:00:00,21.18,21.27,21.16,21.21,127000.0,16.1403,16.2089,16.1251,16.1632,127000.0
2009-10-26 15:30:00,21.22,21.47,21.2,21.37,162200.0,16.1708,16.3613,16.1556,16.2851,162200.0
2009-10-27 09:30:00,21.78,24.25,21.4,23.81,299500.0,16.5976,18.4798,16.308,18.1445,299500.0
2009-10-27 10:00:00,23.73,24.4,22.51,24.26,258900.0,18.0836,18.5941,17.1539,18.4875,258900.0
2009-10-27 10:30:00,24.28,24.31,23.19,23.55,101700.0,18.5027,18.5256,17.6721,17.9464,101700.0
2009-10-27 11:00:00,23.53,23.62,23.11,23.38,84100.0,17.9312,17.9997,17.6111,17.8168,84100.0
2009-10-27 11:30:00,23.4,23.6,23.26,23.57,64100.0,17.8321,17.9845,17.7254,17.9616,64100.0
2009-10-27 12:00:00,23.58,23.6,23.2,23.54,82600.0,17.9693,17.9845,17.6797,17.9388,82600.0
2009-10-27 12:30:00,23.55,23.83,23.55,23.57,60500.0,17.9464,18.1598,17.9464,17.9616,60500.0
2009-10-27 13:00:00,23.6,23.75,23.24,23.35,87600.0,17.9845,18.0988,17.7102,17.794,87600.0
2009-10-27 13:30:00,23.35,23.41,23.27,23.31,33700.0,17.794,17.8397,17.733,17.7635,33700.0
2009-10-27 14:00:00,23.3,23.54,23.29,23.49,68600.0,17.7559,17.9388,17.7483,17.9007,68600.0
2009-10-27 14:30:00,23.48,23.58,23.37,23.52,46200.0,17.8931,17.9693,17.8092,17.9235,46200.0
2009-10-27 15:00:00,23.51,23.56,23.32,23.37,110900.0,17.9159,17.954,17.7711,17.8092,110900.0
2009-10-27 15:30:00,23.38,23.45,23.24,23.35,179300.0,17.8168,17.8702,17.7102,17.794,179300.0
2009-10-28 09:30:00,23.16,23.18,22.1,22.27,157900.0,17.6492,17.6644,16.8414,16.971,157900.0
2009-10-28 10:00:00,22.22,22.42,21.92,21.98,78200.0,16.9329,17.0853,16.7042,16.75,78200.0
2009-10-28 10:30:00,21.94,22.08,21.06,21.14,178000.0,16.7195,16.8262,16.0489,16.1098,178000.0
2009-10-28 11:00:00,21.15,21.81,20.94,21.79,134600.0,16.1175,16.6204,15.9574,16.6052,134600.0
2009-10-28 11:30:00,21.83,21.92,21.59,21.84,90600.0,16.6357,16.7042,16.4528,16.6433,90600.0
2009-10-28 12:00:00,21.83,21.89,21.59,21.64,40100.0,16.6357,16.6814,16.4528,16.4909,40100.0
2009-10-28 12:30:00,21.68,21.69,21.47,21.54,43800.0,16.5214,16.529,16.3613,16.4147,43800.0
2009-10-28 13:00:00,21.54,21.85,21.46,21.49,50200.0,16.4147,16.6509,16.3537,16.3766,50200.0
2009-10-28 13:30:00,21.51,21.68,21.37,21.64,59400.0,16.3918,16.5214,16.2851,16.4909,59400.0
2009-10-28 14:00:00,21.62,21.69,21.47,21.49,34800.0,16.4756,16.529,16.3613,16.3766,34800.0
2009-10-28 14:30:00,21.5,21.57,21.42,21.51,90600.0,16.3842,16.4375,16.3232,16.3918,90600.0
2009-10-28 15:00:00,21.51,21.6,21.38,21.44,84500.0,16.3918,16.4604,16.2927,16.3385,84500.0
2009-10-28 15:30:00,21.43,21.47,21.26,21.36,144800.0,16.3308,16.3613,16.2013,16.2775,144800.0
2009-10-29 09:30:00,21.83,22.34,21.61,22.25,74200.0,16.6357,17.0243,16.468,16.9557,74200.0
2009-10-29 10:00:00,22.31,22.8,22.11,22.73,46600.0,17.0014,17.3749,16.849,17.3215,46600.0
2009-10-29 10:30:00,22.71,22.74,22.4,22.52,29500.0,17.3063,17.3291,17.07,17.1615,29500.0
2009-10-29 11:00:00,22.52,22.61,22.4,22.51,48500.0,17.1615,17.2301,17.07,17.1539,48500.0
2009-10-29 11:30:00,22.48,22.65,22.28,22.39,47500.0,17.131,17.2605,16.9786,17.0624,47500.0
2009-10-29 12:00:00,22.4,22.66,22.36,22.6,28700.0,17.07,17.2682,17.0395,17.2224,28700.0
2009-10-29 12:30:00,22.6,22.71,22.54,22.62,20700.0,17.2224,17.3063,17.1767,17.2377,20700.0
2009-10-29 13:00:00,22.58,22.63,22.45,22.49,66100.0,17.2072,17.2453,17.1081,17.1386,66100.0
2009-10-29 13:30:00,22.48,22.53,22.4,22.41,32600.0,17.131,17.1691,17.07,17.0777,32600.0
2009-10-29 14:00:00,22.41,22.44,22.31,22.36,33200.0,17.0777,17.1005,17.0014,17.0395,33200.0
2009-10-29 14:30:00,22.33,22.47,22.33,22.39,46500.0,17.0167,17.1234,17.0167,17.0624,46500.0
2009-10-29 15:00:00,22.38,22.48,22.28,22.33,50500.0,17.0548,17.131,16.9786,17.0167,50500.0
2009-10-29 15:30:00,22.32,22.33,22.13,22.22,127300.0,17.0091,17.0167,16.8643,16.9329,127300.0
2009-10-30 09:30:00,22.06,22.1,21.63,21.74,42100.0,16.8109,16.8414,16.4832,16.5671,42100.0
2009-10-30 10:00:00,21.71,21.79,21.42,21.49,72600.0,16.5442,16.6052,16.3232,16.3766,72600.0
2009-10-30 10:30:00,21.49,21.54,21.33,21.43,40600.0,16.3766,16.4147,16.2546,16.3308,40600.0
2009-10-30 11:00:00,21.43,21.47,21.24,21.27,16000.0,16.3308,16.3613,16.186,16.2089,16000.0
2009-10-30 11:30:00,21.28,21.35,20.91,21.08,20700.0,16.2165,16.2699,15.9346,16.0641,20700.0
2009-10-30 12:00:00,21.06,21.21,20.88,20.9,29200.0,16.0489,16.1632,15.9117,15.9269,29200.0
2009-10-30 12:30:00,20.93,21.18,20.87,20.98,21900.0,15.9498,16.1403,15.9041,15.9879,21900.0
2009-10-30 13:00:00,20.97,21.1,20.82,20.88,37800.0,15.9803,16.0794,15.866,15.9117,37800.0
2009-10-30 13:30:00,20.89,20.9,20.65,20.87,44700.0,15.9193,15.9269,15.7364,15.9041,44700.0
2009-10-30 14:00:00,20.83,21.15,20.83,21.09,82300.0,15.8736,16.1175,15.8736,16.0717,82300.0
2009-10-30 14:30:00,21.09,21.12,20.86,21.1,73100.0,16.0717,16.0946,15.8965,16.0794,73100.0
2009-10-30 15:00:00,21.08,21.15,20.95,21.06,101100.0,16.0641,16.1175,15.9651,16.0489,101100.0
2009-10-30 15:30:00,21.07,21.29,20.95,21.03,118900.0,16.0565,16.2241,15.9651,16.026,118900.0
2009-11-02 09:30:00,21.15,21.55,21.06,21.36,61700.0,16.1175,16.4223,16.0489,16.2775,61700.0
2009-11-02 10:00:00,21.37,21.97,21.37,21.8,133900.0,16.2851,16.7423,16.2851,16.6128,133900.0
2009-11-02 10:30:00,21.8,21.84,21.41,21.44,46300.0,16.6128,16.6433,16.3156,16.3385,46300.0
2009-11-02 11:00:00,21.41,21.48,21.27,21.32,46100.0,16.3156,16.3689,16.2089,16.247,46100.0
2009-11-02 11:30:00,21.29,21.38,21.1,21.11,62000.0,16.2241,16.2927,16.0794,16.087,62000.0
2009-11-02 12:00:00,21.1,21.13,20.67,20.94,45100.0,16.0794,16.1022,15.7517,15.9574,45100.0
2009-11-02 12:30:00,20.95,20.96,20.41,20.41,31100.0,15.9651,15.9727,15.5535,15.5535,31100.0
2009-11-02 13:00:00,20.41,20.78,20.34,20.72,43900.0,15.5535,15.8355,15.5002,15.7898,43900.0
2009-11-02 13:30:00,20.72,20.72,20.16,20.17,41000.0,15.7898,15.7898,15.363,15.3706,41000.0
2009-11-02 14:00:00,20.18,20.8,20.13,20.8,61000.0,15.3783,15.8507,15.3402,15.8507,61000.0
2009-11-02 14:30:00,20.81,20.91,20.51,20.65,39000.0,15.8584,15.9346,15.6297,15.7364,39000.0
2009-11-02 15:00:00,20.69,20.83,20.51,20.63,46200.0,15.7669,15.8736,15.6297,15.7212,46200.0
2009-11-02 15:30:00,20.62,20.86,20.62,20.81,113100.0,15.7136,15.8965,15.7136,15.8584,113100.0
2009-11-03 09:30:00,20.43,20.87,20.12,20.81,91300.0,15.5688,15.9041,15.3325,15.8584,91300.0
2009-11-03 10:00:00,20.8,21.1,20.61,20.68,56000.0,15.8507,16.0794,15.706,15.7593,56000.0
2009-11-03 10:30:00,20.69,21.26,20.67,21.2,44800.0,15.7669,16.2013,15.7517,16.1556,44800.0
2009-11-03 11:00:00,21.15,21.22,20.87,20.92,29700.0,16.1175,16.1708,15.9041,15.9422,29700.0
2009-11-03 11:30:00,20.94,21.01,20.63,20.97,35500.0,15.9574,16.0108,15.7212,15.9803,35500.0
2009-11-03 12:00:00,20.98,21.06,20.9,21.01,19000.0,15.9879,16.0489,15.9269,16.0108,19000.0
2009-11-03 12:30:00,20.98,21.3,20.98,21.18,26100.0,15.9879,16.2318,15.9879,16.1403,26100.0
2009-11-03 13:00:00,21.14,21.32,21.11,21.25,34900.0,16.1098,16.247,16.087,16.1937,34900.0
2009-11-03 13:30:00,21.24,21.39,21.23,21.39,22500.0,16.186,16.3004,16.1784,16.3004,22500.0
2009-11-03 14:00:00,21.4,21.56,21.33,21.35,34800.0,16.308,16.4299,16.2546,16.2699,34800.0
2009-11-03 14:30:00,21.35,21.41,21.17,21.28,32900.0,16.2699,16.3156,16.1327,16.2165,32900.0
2009-11-03 15:00:00,21.25,21.39,21.19,21.36,34400.0,16.1937,16.3004,16.1479,16.2775,34400.0
2009-11-03 15:30:00,21.35,21.44,21.27,21.36,91100.0,16.2699,16.3385,16.2089,16.2775,91100.0
2009-11-04 09:30:00,21.56,22.01,21.54,21.91,35700.0,16.4299,16.7728,16.4147,16.6966,35700.0
2009-11-04 10:00:00,21.92,22.02,21.79,21.81,38000.0,16.7042,16.7804,16.6052,16.6204,38000.0
2009-11-04 10:30:00,21.82,21.98,21.72,21.73,12600.0,16.628,16.75,16.5518,16.5595,12600.0
2009-11-04 11:00:00,21.74,21.74,21.54,21.64,31800.0,16.5671,16.5671,16.4147,16.4909,31800.0
2009-11-04 11:30:00,21.63,21.65,21.5,21.5,20300.0,16.4832,16.4985,16.3842,16.3842,20300.0
2009-11-04 12:00:00,21.48,21.48,21.1,21.28,36100.0,16.3689,16.3689,16.0794,16.2165,36100.0
2009-11-04 12:30:00,21.3,21.42,21.23,21.23,12700.0,16.2318,16.3232,16.1784,16.1784,12700.0
2009-11-04 13:00:00,21.21,21.23,21.07,21.1,149900.0,16.1632,16.1784,16.0565,16.0794,149900.0
2009-11-04 13:30:00,21.11,21.31,21.11,21.12,73700.0,16.087,16.2394,16.087,16.0946,73700.0
2009-11-04 14:00:00,21.12,21.66,21.03,21.03,41200.0,16.0946,16.5061,16.026,16.026,41200.0
2009-11-04 14:30:00,21.02,21.56,20.97,21.51,64800.0,16.0184,16.4299,15.9803,16.3918,64800.0
2009-11-04 15:00:00,21.52,21.55,21.33,21.41,44400.0,16.3994,16.4223,16.2546,16.3156,44400.0
2009-11-04 15:30:00,21.45,21.45,21.02,21.07,79400.0,16.3461,16.3461,16.0184,16.0565,79400.0
2009-11-05 09:30:00,21.33,21.55,21.07,21.5,29100.0,16.2546,16.4223,16.0565,16.3842,29100.0
2009-11-05 10:00:00,21.53,21.65,21.32,21.42,37700.0,16.407,16.4985,16.247,16.3232,37700.0
2009-11-05 10:30:00,21.42,21.88,21.4,21.77,27600.0,16.3232,16.6738,16.308,16.5899,27600.0
2009-11-05 11:00:00,21.8,22.02,21.72,21.96,66700.0,16.6128,16.7804,16.5518,16.7347,66700.0
2009-11-05 11:30:00,21.99,22.05,21.68,21.73,22100.0,16.7576,16.8033,16.5214,16.5595,22100.0
2009-11-05 12:00:00,21.7,21.83,21.64,21.79,13800.0,16.5366,16.6357,16.4909,16.6052,13800.0
2009-11-05 12:30:00,21.79,21.98,21.79,21.97,9400.0,16.6052,16.75,16.6052,16.7423,9400.0
2009-11-05 13:00:00,21.98,22.13,21.91,21.99,24100.0,16.75,16.8643,16.6966,16.7576,24100.0
2009-11-05 13:30:00,21.99,22.15,21.98,22.05,17100.0,16.7576,16.8795,16.75,16.8033,17100.0
2009-11-05 14:00:00,22.05,22.07,21.96,21.97,28100.0,16.8033,16.8186,16.7347,16.7423,28100.0
2009-11-05 14:30:00,21.96,22.07,21.95,22.01,30700.0,16.7347,16.8186,16.7271,16.7728,30700.0
2009-11-05 15:00:00,22.01,22.15,21.96,22.08,58700.0,16.7728,16.8795,16.7347,16.8262,58700.0
2009-11-05 15:30:00,22.08,22.21,22.03,22.16,148900.0,16.8262,16.9252,16.7881,16.8871,148900.0
2009-11-06 09:30:00,21.97,22.94,21.72,22.9,55500.0,16.7423,17.4815,16.5518,17.4511,55500.0
2009-11-06 10:00:00,22.89,22.99,22.07,22.08,54600.0,17.4434,17.5196,16.8186,16.8262,54600.0
2009-11-06 10:30:00,22.04,22.16,21.79,22.15,31700.0,16.7957,16.8871,16.6052,16.8795,31700.0
2009-11-06 11:00:00,22.15,22.22,21.97,22.04,15500.0,16.8795,16.9329,16.7423,16.7957,15500.0
2009-11-06 11:30:00,22.03,22.14,21.96,22.09,20800.0,16.7881,16.8719,16.7347,16.8338,20800.0
2009-11-06 12:00:00,22.11,22.28,22.1,22.14,10900.0,16.849,16.9786,16.8414,16.8719,10900.0
2009-11-06 12:30:00,22.15,22.21,21.97,22.01,7900.0,16.8795,16.9252,16.7423,16.7728,7900.0
2009-11-06 13:00:00,21.97,22.14,21.92,22.1,10900.0,16.7423,16.8719,16.7042,16.8414,10900.0
2009-11-06 13:30:00,22.09,22.22,22.08,22.19,17600.0,16.8338,16.9329,16.8262,16.91,17600.0
2009-11-06 14:00:00,22.2,22.24,22.07,22.09,37100.0,16.9176,16.9481,16.8186,16.8338,37100.0
2009-11-06 14:30:00,22.13,22.21,22.08,22.12,6800.0,16.8643,16.9252,16.8262,16.8567,6800.0
2009-11-06 15:00:00,22.1,22.12,22.01,22.1,11500.0,16.8414,16.8567,16.7728,16.8414,11500.0
2009-11-06 15:30:00,22.1,22.1,22.1,22.1,0.0,16.8414,16.8414,16.8414,16.8414,0.0
2009-11-09 09:30:00,22.63,22.89,22.51,22.73,30600.0,17.2453,17.4434,17.1539,17.3215,30600.0
2009-11-09 10:00:00,22.75,23.21,22.7,22.87,46800.0,17.3368,17.6873,17.2986,17.4282,46800.0
2009-11-09 10:30:00,22.87,22.88,22.71,22.85,18100.0,17.4282,17.4358,17.3063,17.413,18100.0
2009-11-09 11:00:00,22.85,23.04,22.79,23.04,34300.0,17.413,17.5577,17.3672,17.5577,34300.0
2009-11-09 11:30:00,23.01,23.08,22.9,22.9,15500.0,17.5349,17.5882,17.4511,17.4511,15500.0
2009-11-09 12:00:00,22.9,22.97,22.85,22.85,12400.0,17.4511,17.5044,17.413,17.413,12400.0
2009-11-09 12:30:00,22.84,22.92,22.83,22.87,16700.0,17.4053,17.4663,17.3977,17.4282,16700.0
2009-11-09 13:00:00,22.89,22.93,22.81,22.81,9900.0,17.4434,17.4739,17.3825,17.3825,9900.0
2009-11-09 13:30:00,22.81,22.92,22.8,22.83,23000.0,17.3825,17.4663,17.3749,17.3977,23000.0
2009-11-09 14:00:00,22.86,22.92,22.81,22.83,23200.0,17.4206,17.4663,17.3825,17.3977,23200.0
2009-11-09 14:30:00,22.82,22.88,22.81,22.85,11600.0,17.3901,17.4358,17.3825,17.413,11600.0
2009-11-09 15:00:00,22.83,23.01,22.82,22.95,53600.0,17.3977,17.5349,17.3901,17.4892,53600.0
2009-11-09 15:30:00,22.95,23.06,22.84,23.01,112700.0,17.4892,17.573,17.4053,17.5349,112700.0
2009-11-10 09:30:00,22.8,23.23,22.8,22.96,16700.0,17.3749,17.7025,17.3749,17.4968,16700.0
2009-11-10 10:00:00,23.0,23.07,22.89,23.05,24800.0,17.5273,17.5806,17.4434,17.5654,24800.0
2009-11-10 10:30:00,23.06,23.09,22.55,22.59,17400.0,17.573,17.5958,17.1843,17.2148,17400.0
2009-11-10 11:00:00,22.59,22.7,22.37,22.49,26200.0,17.2148,17.2986,17.0472,17.1386,26200.0
2009-11-10 11:30:00,22.46,22.66,22.45,22.54,12200.0,17.1158,17.2682,17.1081,17.1767,12200.0
2009-11-10 12:00:00,22.49,22.52,22.3,22.3,12800.0,17.1386,17.1615,16.9938,16.9938,12800.0
2009-11-10 12:30:00,22.29,22.47,22.25,22.44,17300.0,16.9862,17.1234,16.9557,17.1005,17300.0
2009-11-10 13:00:00,22.42,22.47,22.33,22.41,10400.0,17.0853,17.1234,17.0167,17.0777,10400.0
2009-11-10 13:30:00,22.42,22.49,22.34,22.49,24400.0,17.0853,17.1386,17.0243,17.1386,24400.0
2009-11-10 14:00:00,22.47,22.63,22.44,22.6,16700.0,17.1234,17.2453,17.1005,17.2224,16700.0
2009-11-10 14:30:00,22.57,22.65,22.46,22.46,24800.0,17.1996,17.2605,17.1158,17.1158,24800.0
2009-11-10 15:00:00,22.46,22.65,22.44,22.63,28500.0,17.1158,17.2605,17.1005,17.2453,28500.0
2009-11-10 15:30:00,22.61,22.63,22.47,22.58,46000.0,17.2301,17.2453,17.1234,17.2072,46000.0
2009-11-11 09:30:00,22.93,23.43,22.8,22.9,44500.0,17.4739,17.8549,17.3749,17.4511,44500.0
2009-11-11 10:00:00,22.93,23.17,22.9,23.09,43800.0,17.4739,17.6568,17.4511,17.5958,43800.0
2009-11-11 10:30:00,23.08,23.13,22.58,22.62,29900.0,17.5882,17.6263,17.2072,17.2377,29900.0
2009-11-11 11:00:00,22.66,22.76,22.5,22.7,38500.0,17.2682,17.3444,17.1462,17.2986,38500.0
2009-11-11 11:30:00,22.71,22.89,22.71,22.86,16100.0,17.3063,17.4434,17.3063,17.4206,16100.0
2009-11-11 12:00:00,22.87,23.0,22.75,23.0,20000.0,17.4282,17.5273,17.3368,17.5273,20000.0
2009-11-11 12:30:00,23.01,23.06,22.85,22.85,20900.0,17.5349,17.573,17.413,17.413,20900.0
2009-11-11 13:00:00,22.82,22.93,22.82,22.85,11900.0,17.3901,17.4739,17.3901,17.413,11900.0
2009-11-11 13:30:00,22.86,22.93,22.72,22.78,19200.0,17.4206,17.4739,17.3139,17.3596,19200.0
2009-11-11 14:00:00,22.8,23.05,22.8,22.96,23600.0,17.3749,17.5654,17.3749,17.4968,23600.0
2009-11-11 14:30:00,22.97,23.01,22.93,22.96,7800.0,17.5044,17.5349,17.4739,17.4968,7800.0
2009-11-11 15:00:00,22.93,22.96,22.81,22.96,29700.0,17.4739,17.4968,17.3825,17.4968,29700.0
2009-11-11 15:30:00,22.96,22.96,22.85,22.87,40900.0,17.4968,17.4968,17.413,17.4282,40900.0
2009-11-12 09:30:00,22.84,22.99,22.47,22.99,18600.0,17.4053,17.5196,17.1234,17.5196,18600.0
2009-11-12 10:00:00,22.97,23.0,22.58,22.9,30000.0,17.5044,17.5273,17.2072,17.4511,30000.0
2009-11-12 10:30:00,22.9,23.0,22.71,22.75,19000.0,17.4511,17.5273,17.3063,17.3368,19000.0
2009-11-12 11:00:00,22.74,22.75,22.26,22.36,26500.0,17.3291,17.3368,16.9633,17.0395,26500.0
2009-11-12 11:30:00,22.37,22.37,22.17,22.24,17700.0,17.0472,17.0472,16.8948,16.9481,17700.0
2009-11-12 12:00:00,22.24,22.36,22.22,22.34,15500.0,16.9481,17.0395,16.9329,17.0243,15500.0
2009-11-12 12:30:00,22.34,22.43,22.28,22.39,18100.0,17.0243,17.0929,16.9786,17.0624,18100.0
2009-11-12 13:00:00,22.36,22.36,22.14,22.2,18900.0,17.0395,17.0395,16.8719,16.9176,18900.0
2009-11-12 13:30:00,22.22,22.35,22.2,22.27,6700.0,16.9329,17.0319,16.9176,16.971,6700.0
2009-11-12 14:00:00,22.28,22.38,22.24,22.26,15700.0,16.9786,17.0548,16.9481,16.9633,15700.0
2009-11-12 14:30:00,22.26,22.31,22.09,22.09,10800.0,16.9633,17.0014,16.8338,16.8338,10800.0
2009-11-12 15:00:00,22.14,22.17,21.93,21.97,35600.0,16.8719,16.8948,16.7119,16.7423,35600.0
2009-11-12 15:30:00,21.95,22.06,21.81,22.02,84900.0,16.7271,16.8109,16.6204,16.7804,84900.0
2009-11-13 09:30:00,22.09,22.36,21.8,21.81,42700.0,16.8338,17.0395,16.6128,16.6204,42700.0
2009-11-13 10:00:00,21.82,22.2,21.76,22.01,30200.0,16.628,16.9176,16.5823,16.7728,30200.0
2009-11-13 10:30:00,21.98,22.28,21.88,22.18,56300.0,16.75,16.9786,16.6738,16.9024,56300.0
2009-11-13 11:00:00,22.21,22.29,22.09,22.09,65600.0,16.9252,16.9862,16.8338,16.8338,65600.0
2009-11-13 11:30:00,22.09,22.12,21.9,22.07,57000.0,16.8338,16.8567,16.689,16.8186,57000.0
2009-11-13 12:00:00,22.07,22.53,22.04,22.51,26700.0,16.8186,17.1691,16.7957,17.1539,26700.0
2009-11-13 12:30:00,22.51,22.55,22.4,22.4,12600.0,17.1539,17.1843,17.07,17.07,12600.0
2009-11-13 13:00:00,22.4,22.47,22.35,22.47,11800.0,17.07,17.1234,17.0319,17.1234,11800.0
2009-11-13 13:30:00,22.43,22.5,22.38,22.41,13200.0,17.0929,17.1462,17.0548,17.0777,13200.0
2009-11-13 14:00:00,22.39,22.44,22.29,22.29,17000.0,17.0624,17.1005,16.9862,16.9862,17000.0
2009-11-13 14:30:00,22.29,22.29,22.05,22.05,23100.0,16.9862,16.9862,16.8033,16.8033,23100.0
2009-11-13 15:00:00,22.06,22.2,21.98,22.12,32600.0,16.8109,16.9176,16.75,16.8567,32600.0
2009-11-13 15:30:00,22.13,22.34,22.12,22.27,43500.0,16.8643,17.0243,16.8567,16.971,43500.0
2009-11-16 09:30:00,22.57,23.09,22.47,23.02,57100.0,17.1996,17.5958,17.1234,17.5425,57100.0
2009-11-16 10:00:00,23.05,23.21,22.97,23.15,29700.0,17.5654,17.6873,17.5044,17.6416,29700.0
2009-11-16 10:30:00,23.15,23.34,23.13,23.32,47900.0,17.6416,17.7864,17.6263,17.7711,47900.0
2009-11-16 11:00:00,23.34,23.37,23.25,23.34,15500.0,17.7864,17.8092,17.7178,17.7864,15500.0
2009-11-16 11:30:00,23.31,23.57,23.31,23.52,19800.0,17.7635,17.9616,17.7635,17.9235,19800.0
2009-11-16 12:00:00,23.53,23.6,23.31,23.42,65200.0,17.9312,17.9845,17.7635,17.8473,65200.0
2009-11-16 12:30:00,23.42,23.56,23.32,23.56,26400.0,17.8473,17.954,17.7711,17.954,26400.0
2009-11-16 13:00:00,23.55,23.65,23.52,23.64,17900.0,17.9464,18.0226,17.9235,18.015,17900.0
2009-11-16 13:30:00,23.62,23.79,23.6,23.77,19500.0,17.9997,18.1293,17.9845,18.114,19500.0
2009-11-16 14:00:00,23.77,23.98,23.74,23.76,28500.0,18.114,18.2741,18.0912,18.1064,28500.0
2009-11-16 14:30:00,23.77,23.81,23.71,23.76,34600.0,18.114,18.1445,18.0683,18.1064,34600.0
2009-11-16 15:00:00,23.75,23.78,23.45,23.58,106400.0,18.0988,18.1217,17.8702,17.9693,106400.0
2009-11-16 15:30:00,23.58,23.78,23.55,23.75,100200.0,17.9693,18.1217,17.9464,18.0988,100200.0
2009-11-17 09:30:00,23.58,23.98,23.5,23.82,39200.0,17.9693,18.2741,17.9083,18.1521,39200.0
2009-11-17 10:00:00,23.79,23.86,23.68,23.78,48000.0,18.1293,18.1826,18.0455,18.1217,48000.0
2009-11-17 10:30:00,23.75,23.9,23.61,23.89,47200.0,18.0988,18.2131,17.9921,18.2055,47200.0
2009-11-17 11:00:00,23.91,23.96,23.75,23.87,41700.0,18.2207,18.2588,18.0988,18.1903,41700.0
2009-11-17 11:30:00,23.86,23.93,23.81,23.87,23100.0,18.1826,18.236,18.1445,18.1903,23100.0
2009-11-17 12:00:00,23.84,23.93,23.74,23.86,26400.0,18.1674,18.236,18.0912,18.1826,26400.0
2009-11-17 12:30:00,23.86,23.97,23.86,23.9,12200.0,18.1826,18.2665,18.1826,18.2131,12200.0
2009-11-17 13:00:00,23.88,23.98,23.77,23.91,25200.0,18.1979,18.2741,18.114,18.2207,25200.0
2009-11-17 13:30:00,23.92,23.98,23.85,23.9,27800.0,18.2284,18.2741,18.175,18.2131,27800.0
2009-11-17 14:00:00,23.91,23.95,23.78,23.81,17700.0,18.2207,18.2512,18.1217,18.1445,17700.0
2009-11-17 14:30:00,23.8,23.91,23.79,23.9,18800.0,18.1369,18.2207,18.1293,18.2131,18800.0
2009-11-17 15:00:00,23.91,23.96,23.87,23.91,26100.0,18.2207,18.2588,18.1903,18.2207,26100.0
2009-11-17 15:30:00,23.94,23.98,23.85,23.9,52500.0,18.2436,18.2741,18.175,18.2131,52500.0
2009-11-18 09:30:00,24.02,24.34,23.94,24.26,96600.0,18.3046,18.5484,18.2436,18.4875,96600.0
2009-11-18 10:00:00,24.3,24.32,23.99,24.17,56200.0,18.5179,18.5332,18.2817,18.4189,56200.0
2009-11-18 10:30:00,24.19,24.48,24.13,24.33,32600.0,18.4341,18.6551,18.3884,18.5408,32600.0
2009-11-18 11:00:00,24.36,24.66,24.2,24.62,55400.0,18.5637,18.7923,18.4417,18.7618,55400.0
2009-11-18 11:30:00,24.62,24.81,24.61,24.68,40400.0,18.7618,18.9066,18.7542,18.8075,40400.0
2009-11-18 12:00:00,24.7,24.74,24.5,24.52,27800.0,18.8228,18.8532,18.6703,18.6856,27800.0
2009-11-18 12:30:00,24.5,24.53,24.32,24.34,22700.0,18.6703,18.6932,18.5332,18.5484,22700.0
2009-11-18 13:00:00,24.37,24.44,24.25,24.34,15500.0,18.5713,18.6246,18.4798,18.5484,15500.0
2009-11-18 13:30:00,24.34,24.44,24.33,24.38,25700.0,18.5484,18.6246,18.5408,18.5789,25700.0
2009-11-18 14:00:00,24.37,24.56,24.35,24.4,24900.0,18.5713,18.7161,18.556,18.5941,24900.0
2009-11-18 14:30:00,24.38,24.39,24.15,24.16,43600.0,18.5789,18.5865,18.4036,18.4112,43600.0
2009-11-18 15:00:00,24.17,24.25,24.09,24.18,55800.0,18.4189,18.4798,18.3579,18.4265,55800.0
2009-11-18 15:30:00,24.18,24.36,24.11,24.28,138400.0,18.4265,18.5637,18.3731,18.5027,138400.0
2009-11-19 09:30:00,24.04,24.13,23.13,23.36,91100.0,18.3198,18.3884,17.6263,17.8016,91100.0
2009-11-19 10:00:00,23.37,23.71,23.33,23.59,69000.0,17.8092,18.0683,17.7787,17.9769,69000.0
2009-11-19 10:30:00,23.58,23.6,23.25,23.42,21300.0,17.9693,17.9845,17.7178,17.8473,21300.0
2009-11-19 11:00:00,23.42,23.59,23.35,23.57,24300.0,17.8473,17.9769,17.794,17.9616,24300.0
2009-11-19 11:30:00,23.59,23.7,23.57,23.69,15400.0,17.9769,18.0607,17.9616,18.0531,15400.0
2009-11-19 12:00:00,23.69,23.8,23.67,23.8,23600.0,18.0531,18.1369,18.0378,18.1369,23600.0
2009-11-19 12:30:00,23.79,23.96,23.73,23.84,41100.0,18.1293,18.2588,18.0836,18.1674,41100.0
2009-11-19 13:00:00,23.86,23.89,23.66,23.73,17900.0,18.1826,18.2055,18.0302,18.0836,17900.0
2009-11-19 13:30:00,23.73,24.18,23.73,24.11,39900.0,18.0836,18.4265,18.0836,18.3731,39900.0
2009-11-19 14:00:00,24.12,24.12,23.94,24.0,24900.0,18.3808,18.3808,18.2436,18.2893,24900.0
2009-11-19 14:30:00,24.0,24.06,23.94,24.04,16300.0,18.2893,18.335,18.2436,18.3198,16300.0
2009-11-19 15:00:00,24.01,24.02,23.91,23.97,27100.0,18.2969,18.3046,18.2207,18.2665,27100.0
2009-11-19 15:30:00,23.98,24.06,23.89,23.98,61000.0,18.2741,18.335,18.2055,18.2741,61000.0
2009-11-20 09:30:00,23.9,23.95,23.36,23.42,38500.0,18.2131,18.2512,17.8016,17.8473,38500.0
2009-11-20 10:00:00,23.42,23.42,23.0,23.23,55000.0,17.8473,17.8473,17.5273,17.7025,55000.0
2009-11-20 10:30:00,23.25,23.27,23.02,23.06,18200.0,17.7178,17.733,17.5425,17.573,18200.0
2009-11-20 11:00:00,23.07,23.23,23.05,23.17,19200.0,17.5806,17.7025,17.5654,17.6568,19200.0
2009-11-20 11:30:00,23.19,23.5,23.19,23.45,33000.0,17.6721,17.9083,17.6721,17.8702,33000.0
2009-11-20 12:00:00,23.41,23.45,23.15,23.17,19200.0,17.8397,17.8702,17.6416,17.6568,19200.0
2009-11-20 12:30:00,23.2,23.23,23.15,23.22,14000.0,17.6797,17.7025,17.6416,17.6949,14000.0
2009-11-20 13:00:00,23.22,23.29,23.16,23.29,9900.0,17.6949,17.7483,17.6492,17.7483,9900.0
2009-11-20 13:30:00,23.3,23.56,23.26,23.53,30200.0,17.7559,17.954,17.7254,17.9312,30200.0
2009-11-20 14:00:00,23.54,23.78,23.54,23.77,30000.0,17.9388,18.1217,17.9388,18.114,30000.0
2009-11-20 14:30:00,23.78,23.86,23.72,23.77,16300.0,18.1217,18.1826,18.0759,18.114,16300.0
2009-11-20 15:00:00,23.75,23.92,23.75,23.9,27200.0,18.0988,18.2284,18.0988,18.2131,27200.0
2009-11-20 15:30:00,23.91,24.02,23.82,23.88,68600.0,18.2207,18.3046,18.1521,18.1979,68600.0
2009-11-23 09:30:00,24.45,25.3,24.45,24.98,79100.0,18.6322,19.28,18.6322,19.0361,79100.0
2009-11-23 10:00:00,24.97,25.2,24.95,25.0,35600.0,19.0285,19.2038,19.0133,19.0514,35600.0
2009-11-23 10:30:00,25.0,25.14,24.89,24.95,20500.0,19.0514,19.1581,18.9675,19.0133,20500.0
2009-11-23 11:00:00,24.96,24.96,24.72,24.72,17100.0,19.0209,19.0209,18.838,18.838,17100.0
2009-11-23 11:30:00,24.74,24.79,24.4,24.43,23900.0,18.8532,18.8913,18.5941,18.617,23900.0
2009-11-23 12:00:00,24.41,24.45,24.36,24.4,19000.0,18.6018,18.6322,18.5637,18.5941,19000.0
2009-11-23 12:30:00,24.39,24.44,24.23,24.35,25800.0,18.5865,18.6246,18.4646,18.556,25800.0
2009-11-23 13:00:00,24.32,24.33,24.15,24.15,16200.0,18.5332,18.5408,18.4036,18.4036,16200.0
2009-11-23 13:30:00,24.16,24.48,24.16,24.26,32400.0,18.4112,18.6551,18.4112,18.4875,32400.0
2009-11-23 14:00:00,24.28,24.32,24.22,24.32,10600.0,18.5027,18.5332,18.457,18.5332,10600.0
2009-11-23 14:30:00,24.34,24.39,24.3,24.35,15600.0,18.5484,18.5865,18.5179,18.556,15600.0
2009-11-23 15:00:00,24.36,24.42,24.21,24.24,27800.0,18.5637,18.6094,18.4494,18.4722,27800.0
2009-11-23 15:30:00,24.25,24.25,24.06,24.24,68700.0,18.4798,18.4798,18.335,18.4722,68700.0
2009-11-24 09:30:00,24.19,24.32,23.79,23.88,21500.0,18.4341,18.5332,18.1293,18.1979,21500.0
2009-11-24 10:00:00,23.92,24.12,23.77,23.79,13000.0,18.2284,18.3808,18.114,18.1293,13000.0
2009-11-24 10:30:00,23.8,24.41,23.8,24.37,48800.0,18.1369,18.6018,18.1369,18.5713,48800.0
2009-11-24 11:00:00,24.34,24.37,24.03,24.07,22000.0,18.5484,18.5713,18.3122,18.3427,22000.0
2009-11-24 11:30:00,24.08,24.38,24.02,24.38,41000.0,18.3503,18.5789,18.3046,18.5789,41000.0
2009-11-24 12:00:00,24.38,24.42,24.29,24.31,15000.0,18.5789,18.6094,18.5103,18.5256,15000.0
2009-11-24 12:30:00,24.31,24.31,24.18,24.18,6300.0,18.5256,18.5256,18.4265,18.4265,6300.0
2009-11-24 13:00:00,24.2,24.38,24.18,24.35,16600.0,18.4417,18.5789,18.4265,18.556,16600.0
2009-11-24 13:30:00,24.35,24.38,24.31,24.37,14300.0,18.556,18.5789,18.5256,18.5713,14300.0
2009-11-24 14:00:00,24.34,24.38,24.26,24.31,18600.0,18.5484,18.5789,18.4875,18.5256,18600.0
2009-11-24 14:30:00,24.31,24.48,24.26,24.48,16000.0,18.5256,18.6551,18.4875,18.6551,16000.0
2009-11-24 15:00:00,24.45,24.47,24.33,24.39,28200.0,18.6322,18.6475,18.5408,18.5865,28200.0
2009-11-24 15:30:00,24.37,24.45,24.34,24.45,67200.0,18.5713,18.6322,18.5484,18.6322,67200.0
2009-11-25 09:30:00,24.56,24.57,24.29,24.47,24700.0,18.7161,18.7237,18.5103,18.6475,24700.0
2009-11-25 10:00:00,24.49,24.57,24.29,24.33,45800.0,18.6627,18.7237,18.5103,18.5408,45800.0
2009-11-25 10:30:00,24.34,24.61,24.3,24.44,48400.0,18.5484,18.7542,18.5179,18.6246,48400.0
2009-11-25 11:00:00,24.39,24.47,24.36,24.39,45900.0,18.5865,18.6475,18.5637,18.5865,45900.0
2009-11-25 11:30:00,24.39,24.66,24.39,24.6,44800.0,18.5865,18.7923,18.5865,18.7466,44800.0
2009-11-25 12:00:00,24.6,24.61,24.5,24.53,19100.0,18.7466,18.7542,18.6703,18.6932,19100.0
2009-11-25 12:30:00,24.5,24.53,24.42,24.52,16300.0,18.6703,18.6932,18.6094,18.6856,16300.0
2009-11-25 13:00:00,24.51,24.55,24.41,24.47,32400.0,18.678,18.7084,18.6018,18.6475,32400.0
2009-11-25 13:30:00,24.47,24.5,24.41,24.41,15000.0,18.6475,18.6703,18.6018,18.6018,15000.0
2009-11-25 14:00:00,24.42,24.56,24.42,24.53,22100.0,18.6094,18.7161,18.6094,18.6932,22100.0
2009-11-25 14:30:00,24.51,24.73,24.5,24.71,19700.0,18.678,18.8456,18.6703,18.8304,19700.0
2009-11-25 15:00:00,24.71,24.71,24.62,24.63,33500.0,18.8304,18.8304,18.7618,18.7694,33500.0
2009-11-25 15:30:00,24.63,24.73,24.54,24.67,67400.0,18.7694,18.8456,18.7008,18.7999,67400.0
2009-11-27 09:30:00,23.38,23.76,23.26,23.57,45900.0,17.8168,18.1064,17.7254,17.9616,45900.0
2009-11-27 10:00:00,23.57,23.74,23.46,23.57,28600.0,17.9616,18.0912,17.8778,17.9616,28600.0
2009-11-27 10:30:00,23.57,23.76,23.45,23.67,22800.0,17.9616,18.1064,17.8702,18.0378,22800.0
2009-11-27 11:00:00,23.66,23.75,23.54,23.7,35500.0,18.0302,18.0988,17.9388,18.0607,35500.0
2009-11-27 11:30:00,23.7,23.8,23.66,23.72,28700.0,18.0607,18.1369,18.0302,18.0759,28700.0
2009-11-27 12:00:00,23.71,23.8,23.61,23.64,32500.0,18.0683,18.1369,17.9921,18.015,32500.0
2009-11-27 12:30:00,23.64,23.89,23.58,23.65,36200.0,18.015,18.2055,17.9693,18.0226,36200.0
2009-11-30 09:30:00,23.66,23.77,23.35,23.48,41900.0,18.0302,18.114,17.794,17.8931,41900.0
2009-11-30 10:00:00,23.49,23.63,23.42,23.52,19100.0,17.9007,18.0074,17.8473,17.9235,19100.0
2009-11-30 10:30:00,23.57,23.62,23.24,23.33,33100.0,17.9616,17.9997,17.7102,17.7787,33100.0
2009-11-30 11:00:00,23.31,23.31,23.07,23.09,13000.0,17.7635,17.7635,17.5806,17.5958,13000.0
2009-11-30 11:30:00,23.09,23.24,22.9,23.05,35800.0,17.5958,17.7102,17.4511,17.5654,35800.0
2009-11-30 12:00:00,23.06,23.14,22.93,22.93,63400.0,17.573,17.634,17.4739,17.4739,63400.0
2009-11-30 12:30:00,22.94,23.0,22.84,22.96,16300.0,17.4815,17.5273,17.4053,17.4968,16300.0
2009-11-30 13:00:00,22.97,23.06,22.91,23.01,31200.0,17.5044,17.573,17.4587,17.5349,31200.0
2009-11-30 13:30:00,23.05,23.08,22.92,22.97,58500.0,17.5654,17.5882,17.4663,17.5044,58500.0
2009-11-30 14:00:00,23.01,23.04,22.87,22.98,24600.0,17.5349,17.5577,17.4282,17.512,24600.0
2009-11-30 14:30:00,22.94,22.95,22.8,22.87,20400.0,17.4815,17.4892,17.3749,17.4282,20400.0
2009-11-30 15:00:00,22.87,23.04,22.87,22.94,38900.0,17.4282,17.5577,17.4282,17.4815,38900.0
2009-11-30 15:30:00,22.94,23.24,22.89,23.17,213300.0,17.4815,17.7102,17.4434,17.6568,213300.0
2009-12-01 09:30:00,23.52,23.85,23.38,23.77,58700.0,17.9235,18.175,17.8168,18.114,58700.0
2009-12-01 10:00:00,23.77,23.86,23.47,23.58,31500.0,18.114,18.1826,17.8854,17.9693,31500.0
2009-12-01 10:30:00,23.59,23.82,23.56,23.81,14600.0,17.9769,18.1521,17.954,18.1445,14600.0
2009-12-01 11:00:00,23.82,23.93,23.77,23.89,23700.0,18.1521,18.236,18.114,18.2055,23700.0
2009-12-01 11:30:00,23.88,24.01,23.82,23.99,24500.0,18.1979,18.2969,18.1521,18.2817,24500.0
2009-12-01 12:00:00,23.99,24.09,23.97,24.0,13400.0,18.2817,18.3579,18.2665,18.2893,13400.0
2009-12-01 12:30:00,24.0,24.01,23.86,23.9,41400.0,18.2893,18.2969,18.1826,18.2131,41400.0
2009-12-01 13:00:00,23.87,24.0,23.86,24.0,30500.0,18.1903,18.2893,18.1826,18.2893,30500.0
2009-12-01 13:30:00,23.98,24.08,23.83,23.87,43600.0,18.2741,18.3503,18.1598,18.1903,43600.0
2009-12-01 14:00:00,23.85,23.89,23.77,23.8,35400.0,18.175,18.2055,18.114,18.1369,35400.0
2009-12-01 14:30:00,23.8,23.82,23.63,23.65,29500.0,18.1369,18.1521,18.0074,18.0226,29500.0
2009-12-01 15:00:00,23.65,23.71,23.57,23.61,38500.0,18.0226,18.0683,17.9616,17.9921,38500.0
2009-12-01 15:30:00,23.58,23.61,23.43,23.53,71900.0,17.9693,17.9921,17.8549,17.9312,71900.0
2009-12-02 09:30:00,23.56,23.82,23.39,23.49,79100.0,17.954,18.1521,17.8245,17.9007,79100.0
2009-12-02 10:00:00,23.52,23.95,23.52,23.72,62100.0,17.9235,18.2512,17.9235,18.0759,62100.0
2009-12-02 10:30:00,23.69,23.8,23.64,23.77,26500.0,18.0531,18.1369,18.015,18.114,26500.0
2009-12-02 11:00:00,23.79,23.8,23.5,23.61,49000.0,18.1293,18.1369,17.9083,17.9921,49000.0
2009-12-02 11:30:00,23.6,23.68,23.55,23.58,24300.0,17.9845,18.0455,17.9464,17.9693,24300.0
2009-12-02 12:00:00,23.58,23.68,23.32,23.43,43700.0,17.9693,18.0455,17.7711,17.8549,43700.0
2009-12-02 12:30:00,23.41,23.54,23.41,23.54,11200.0,17.8397,17.9388,17.8397,17.9388,11200.0
2009-12-02 13:00:00,23.56,23.6,23.5,23.55,11300.0,17.954,17.9845,17.9083,17.9464,11300.0
2009-12-02 13:30:00,23.53,23.7,23.51,23.67,53100.0,17.9312,18.0607,17.9159,18.0378,53100.0
2009-12-02 14:00:00,23.69,23.73,23.48,23.6,23000.0,18.0531,18.0836,17.8931,17.9845,23000.0
2009-12-02 14:30:00,23.58,23.67,23.54,23.59,28200.0,17.9693,18.0378,17.9388,17.9769,28200.0
2009-12-02 15:00:00,23.61,23.7,23.61,23.68,37800.0,17.9921,18.0607,17.9921,18.0455,37800.0
2009-12-02 15:30:00,23.67,23.89,23.65,23.79,106300.0,18.0378,18.2055,18.0226,18.1293,106300.0
2009-12-03 09:30:00,23.99,24.0,23.77,23.8,34000.0,18.2817,18.2893,18.114,18.1369,34000.0
2009-12-03 10:00:00,23.82,23.82,23.02,23.32,68900.0,18.1521,18.1521,17.5425,17.7711,68900.0
2009-12-03 10:30:00,23.31,23.42,23.18,23.41,23700.0,17.7635,17.8473,17.6644,17.8397,23700.0
2009-12-03 11:00:00,23.39,23.47,23.33,23.44,10900.0,17.8245,17.8854,17.7787,17.8626,10900.0
2009-12-03 11:30:00,23.42,23.49,23.26,23.49,29000.0,17.8473,17.9007,17.7254,17.9007,29000.0
2009-12-03 12:00:00,23.5,23.65,23.43,23.58,18800.0,17.9083,18.0226,17.8549,17.9693,18800.0
2009-12-03 12:30:00,23.58,23.7,23.56,23.68,12400.0,17.9693,18.0607,17.954,18.0455,12400.0
2009-12-03 13:00:00,23.68,23.73,23.63,23.68,8400.0,18.0455,18.0836,18.0074,18.0455,8400.0
2009-12-03 13:30:00,23.7,23.94,23.68,23.86,22800.0,18.0607,18.2436,18.0455,18.1826,22800.0
2009-12-03 14:00:00,23.88,23.89,23.74,23.75,10600.0,18.1979,18.2055,18.0912,18.0988,10600.0
2009-12-03 14:30:00,23.75,23.88,23.73,23.77,40400.0,18.0988,18.1979,18.0836,18.114,40400.0
2009-12-03 15:00:00,23.77,23.83,23.61,23.62,39700.0,18.114,18.1598,17.9921,17.9997,39700.0
2009-12-03 15:30:00,23.63,23.67,23.28,23.35,79600.0,18.0074,18.0378,17.7406,17.794,79600.0
2009-12-04 09:30:00,23.64,24.54,23.64,23.93,84400.0,18.015,18.7008,18.015,18.236,84400.0
2009-12-04 10:00:00,23.94,24.2,23.73,24.12,44300.0,18.2436,18.4417,18.0836,18.3808,44300.0
2009-12-04 10:30:00,24.11,24.26,23.74,23.76,62300.0,18.3731,18.4875,18.0912,18.1064,62300.0
2009-12-04 11:00:00,23.71,23.72,23.21,23.23,77600.0,18.0683,18.0759,17.6873,17.7025,77600.0
2009-12-04 11:30:00,23.23,23.27,22.56,23.12,75900.0,17.7025,17.733,17.192,17.6187,75900.0
2009-12-04 12:00:00,23.13,23.41,23.1,23.27,25200.0,17.6263,17.8397,17.6035,17.733,25200.0
2009-12-04 12:30:00,23.28,23.66,23.27,23.5,33300.0,17.7406,18.0302,17.733,17.9083,33300.0
2009-12-04 13:00:00,23.52,23.59,23.31,23.31,27200.0,17.9235,17.9769,17.7635,17.7635,27200.0
2009-12-04 13:30:00,23.31,23.43,23.2,23.27,24300.0,17.7635,17.8549,17.6797,17.733,24300.0
2009-12-04 14:00:00,23.31,23.51,23.3,23.45,46600.0,17.7635,17.9159,17.7559,17.8702,46600.0
2009-12-04 14:30:00,23.45,23.66,23.45,23.65,30700.0,17.8702,18.0302,17.8702,18.0226,30700.0
2009-12-04 15:00:00,23.62,23.84,23.54,23.63,50900.0,17.9997,18.1674,17.9388,18.0074,50900.0
2009-12-04 15:30:00,23.65,23.72,23.5,23.58,66700.0,18.0226,18.0759,17.9083,17.9693,66700.0
2009-12-07 09:30:00,23.51,24.42,23.35,24.3,57600.0,17.9159,18.6094,17.794,18.5179,57600.0
2009-12-07 10:00:00,24.29,24.29,23.91,24.1,35700.0,18.5103,18.5103,18.2207,18.3655,35700.0
2009-12-07 10:30:00,24.14,24.2,23.92,24.0,18000.0,18.396,18.4417,18.2284,18.2893,18000.0
2009-12-07 11:00:00,24.02,24.14,23.99,24.12,17200.0,18.3046,18.396,18.2817,18.3808,17200.0
2009-12-07 11:30:00,24.13,24.22,24.12,24.15,19400.0,18.3884,18.457,18.3808,18.4036,19400.0
2009-12-07 12:00:00,24.14,24.16,24.02,24.06,13600.0,18.396,18.4112,18.3046,18.335,13600.0
2009-12-07 12:30:00,24.06,24.59,24.04,24.52,42400.0,18.335,18.7389,18.3198,18.6856,42400.0
2009-12-07 13:00:00,24.53,24.61,24.37,24.58,32900.0,18.6932,18.7542,18.5713,18.7313,32900.0
2009-12-07 13:30:00,24.57,24.65,24.52,24.61,28000.0,18.7237,18.7847,18.6856,18.7542,28000.0
2009-12-07 14:00:00,24.6,24.61,24.37,24.44,21000.0,18.7466,18.7542,18.5713,18.6246,21000.0
2009-12-07 14:30:00,24.45,24.46,24.28,24.35,43600.0,18.6322,18.6399,18.5027,18.556,43600.0
2009-12-07 15:00:00,24.37,24.42,24.28,24.32,25000.0,18.5713,18.6094,18.5027,18.5332,25000.0
2009-12-07 15:30:00,24.31,24.67,24.31,24.48,137700.0,18.5256,18.7999,18.5256,18.6551,137700.0
2009-12-08 09:30:00,24.3,24.39,23.74,24.29,75800.0,18.5179,18.5865,18.0912,18.5103,75800.0
2009-12-08 10:00:00,24.25,24.58,24.23,24.38,48300.0,18.4798,18.7313,18.4646,18.5789,48300.0
2009-12-08 10:30:00,24.41,24.45,24.14,24.27,45000.0,18.6018,18.6322,18.396,18.4951,45000.0
2009-12-08 11:00:00,24.26,24.79,24.24,24.75,86100.0,18.4875,18.8913,18.4722,18.8609,86100.0
2009-12-08 11:30:00,24.77,25.0,24.66,24.88,37600.0,18.8761,19.0514,18.7923,18.9599,37600.0
2009-12-08 12:00:00,24.9,24.91,24.7,24.7,12400.0,18.9752,18.9828,18.8228,18.8228,12400.0
2009-12-08 12:30:00,24.7,24.81,24.68,24.8,25500.0,18.8228,18.9066,18.8075,18.899,25500.0
2009-12-08 13:00:00,24.82,24.86,24.53,24.78,63800.0,18.9142,18.9447,18.6932,18.8837,63800.0
2009-12-08 13:30:00,24.75,24.84,24.52,24.54,31700.0,18.8609,18.9294,18.6856,18.7008,31700.0
2009-12-08 14:00:00,24.54,24.68,24.47,24.49,38600.0,18.7008,18.8075,18.6475,18.6627,38600.0
2009-12-08 14:30:00,24.5,24.56,24.24,24.31,52200.0,18.6703,18.7161,18.4722,18.5256,52200.0
2009-12-08 15:00:00,24.28,24.5,24.28,24.45,54200.0,18.5027,18.6703,18.5027,18.6322,54200.0
2009-12-08 15:30:00,24.44,24.55,24.35,24.38,86900.0,18.6246,18.7084,18.556,18.5789,86900.0
2009-12-09 09:30:00,24.3,24.5,23.85,24.21,39400.0,18.5179,18.6703,18.175,18.4494,39400.0
2009-12-09 10:00:00,24.19,24.57,24.19,24.48,16400.0,18.4341,18.7237,18.4341,18.6551,16400.0
2009-12-09 10:30:00,24.5,25.0,24.27,24.7,54700.0,18.6703,19.0514,18.4951,18.8228,54700.0
2009-12-09 11:00:00,24.71,24.88,24.71,24.81,21400.0,18.8304,18.9599,18.8304,18.9066,21400.0
2009-12-09 11:30:00,24.76,24.81,24.59,24.64,15400.0,18.8685,18.9066,18.7389,18.777,15400.0
2009-12-09 12:00:00,24.64,24.64,24.45,24.51,30700.0,18.777,18.777,18.6322,18.678,30700.0
2009-12-09 12:30:00,24.56,24.75,24.52,24.75,34700.0,18.7161,18.8609,18.6856,18.8609,34700.0
2009-12-09 13:00:00,24.71,25.01,24.64,24.96,50300.0,18.8304,19.059,18.777,19.0209,50300.0
2009-12-09 13:30:00,24.98,25.0,24.8,24.94,27100.0,19.0361,19.0514,18.899,19.0057,27100.0
2009-12-09 14:00:00,24.98,25.17,24.97,25.07,28900.0,19.0361,19.1809,19.0285,19.1047,28900.0
2009-12-09 14:30:00,25.09,25.47,25.09,25.39,53600.0,19.12,19.4095,19.12,19.3486,53600.0
2009-12-09 15:00:00,25.4,25.48,25.33,25.37,64400.0,19.3562,19.4172,19.3029,19.3333,64400.0
2009-12-09 15:30:00,25.36,25.39,25.23,25.26,88100.0,19.3257,19.3486,19.2266,19.2495,88100.0
2009-12-10 09:30:00,25.48,26.25,25.48,25.81,92900.0,19.4172,20.0039,19.4172,19.6686,92900.0
2009-12-10 10:00:00,25.79,25.79,25.29,25.42,54600.0,19.6534,19.6534,19.2724,19.3714,54600.0
2009-12-10 10:30:00,25.5,25.57,25.37,25.47,13500.0,19.4324,19.4857,19.3333,19.4095,13500.0
2009-12-10 11:00:00,25.4,25.59,25.29,25.54,37700.0,19.3562,19.501,19.2724,19.4629,37700.0
2009-12-10 11:30:00,25.54,25.54,25.47,25.5,16300.0,19.4629,19.4629,19.4095,19.4324,16300.0
2009-12-10 12:00:00,25.49,25.56,25.42,25.52,27300.0,19.4248,19.4781,19.3714,19.4476,27300.0
2009-12-10 12:30:00,25.54,25.59,25.38,25.38,21500.0,19.4629,19.501,19.341,19.341,21500.0
2009-12-10 13:00:00,25.38,25.4,25.3,25.3,25900.0,19.341,19.3562,19.28,19.28,25900.0
2009-12-10 13:30:00,25.34,25.45,25.33,25.4,15000.0,19.3105,19.3943,19.3029,19.3562,15000.0
2009-12-10 14:00:00,25.44,25.63,25.42,25.63,32300.0,19.3867,19.5315,19.3714,19.5315,32300.0
2009-12-10 14:30:00,25.63,25.73,25.56,25.62,37300.0,19.5315,19.6077,19.4781,19.5238,37300.0
2009-12-10 15:00:00,25.61,25.65,25.32,25.35,34500.0,19.5162,19.5467,19.2952,19.3181,34500.0
2009-12-10 15:30:00,25.36,25.45,25.32,25.41,62500.0,19.3257,19.3943,19.2952,19.3638,62500.0
2009-12-11 09:30:00,25.7,25.86,25.37,25.56,23900.0,19.5848,19.7067,19.3333,19.4781,23900.0
2009-12-11 10:00:00,25.57,25.79,25.5,25.7,36400.0,19.4857,19.6534,19.4324,19.5848,36400.0
2009-12-11 10:30:00,25.7,25.93,25.69,25.92,25300.0,19.5848,19.7601,19.5772,19.7525,25300.0
2009-12-11 11:00:00,25.89,26.05,25.73,25.73,36700.0,19.7296,19.8515,19.6077,19.6077,36700.0
2009-12-11 11:30:00,25.73,25.9,25.7,25.72,36300.0,19.6077,19.7372,19.5848,19.6001,36300.0
2009-12-11 12:00:00,25.74,25.96,25.74,25.92,22100.0,19.6153,19.7829,19.6153,19.7525,22100.0
2009-12-11 12:30:00,25.92,26.16,25.92,26.15,36900.0,19.7525,19.9354,19.7525,19.9277,36900.0
2009-12-11 13:00:00,26.15,26.44,26.15,26.21,48200.0,19.9277,20.1487,19.9277,19.9735,48200.0
2009-12-11 13:30:00,26.23,26.24,26.06,26.16,65100.0,19.9887,19.9963,19.8592,19.9354,65100.0
2009-12-11 14:00:00,26.15,26.18,26.05,26.1,34600.0,19.9277,19.9506,19.8515,19.8896,34600.0
2009-12-11 14:30:00,26.11,26.14,26.05,26.08,45300.0,19.8973,19.9201,19.8515,19.8744,45300.0
2009-12-11 15:00:00,26.07,26.13,26.0,26.03,53300.0,19.8668,19.9125,19.8134,19.8363,53300.0
2009-12-11 15:30:00,26.04,26.1,25.94,26.07,98300.0,19.8439,19.8896,19.7677,19.8668,98300.0
2009-12-14 09:30:00,26.32,26.47,26.08,26.17,26300.0,20.0573,20.1716,19.8744,19.943,26300.0
2009-12-14 10:00:00,26.17,26.21,25.85,25.95,34500.0,19.943,19.9735,19.6991,19.7753,34500.0
2009-12-14 10:30:00,25.97,26.16,25.88,26.06,37000.0,19.7906,19.9354,19.722,19.8592,37000.0
2009-12-14 11:00:00,26.09,26.43,26.05,26.39,24200.0,19.882,20.1411,19.8515,20.1106,24200.0
2009-12-14 11:30:00,26.39,26.68,26.39,26.63,32000.0,20.1106,20.3316,20.1106,20.2935,32000.0
2009-12-14 12:00:00,26.64,26.9,26.64,26.88,36900.0,20.3011,20.4993,20.3011,20.484,36900.0
2009-12-14 12:30:00,26.85,27.06,26.71,26.71,48600.0,20.4612,20.6212,20.3545,20.3545,48600.0
2009-12-14 13:00:00,26.71,26.73,26.57,26.63,28000.0,20.3545,20.3697,20.2478,20.2935,28000.0
2009-12-14 13:30:00,26.63,26.63,26.48,26.6,26600.0,20.2935,20.2935,20.1792,20.2707,26600.0
2009-12-14 14:00:00,26.6,26.76,26.6,26.74,28900.0,20.2707,20.3926,20.2707,20.3773,28900.0
2009-12-14 14:30:00,26.75,26.78,26.62,26.64,39300.0,20.385,20.4078,20.2859,20.3011,39300.0
2009-12-14 15:00:00,26.64,26.66,26.52,26.53,65800.0,20.3011,20.3164,20.2097,20.2173,65800.0
2009-12-14 15:30:00,26.53,26.59,26.51,26.57,61500.0,20.2173,20.263,20.2021,20.2478,61500.0
2009-12-15 09:30:00,26.2,26.54,26.13,26.29,46600.0,19.9658,20.2249,19.9125,20.0344,46600.0
2009-12-15 10:00:00,26.29,26.35,26.23,26.3,45100.0,20.0344,20.0801,19.9887,20.042,45100.0
2009-12-15 10:30:00,26.3,26.36,26.27,26.32,33200.0,20.042,20.0878,20.0192,20.0573,33200.0
2009-12-15 11:00:00,26.32,26.34,26.17,26.18,24300.0,20.0573,20.0725,19.943,19.9506,24300.0
2009-12-15 11:30:00,26.2,26.31,26.17,26.24,13300.0,19.9658,20.0497,19.943,19.9963,13300.0
2009-12-15 12:00:00,26.25,26.27,26.13,26.13,32500.0,20.0039,20.0192,19.9125,19.9125,32500.0
2009-12-15 12:30:00,26.13,26.21,25.93,25.95,29800.0,19.9125,19.9735,19.7601,19.7753,29800.0
2009-12-15 13:00:00,25.95,26.01,25.89,25.91,48800.0,19.7753,19.821,19.7296,19.7448,48800.0
2009-12-15 13:30:00,25.94,25.99,25.89,25.97,38800.0,19.7677,19.8058,19.7296,19.7906,38800.0
2009-12-15 14:00:00,25.98,25.98,25.93,25.95,31600.0,19.7982,19.7982,19.7601,19.7753,31600.0
2009-12-15 14:30:00,25.95,25.99,25.92,25.95,36900.0,19.7753,19.8058,19.7525,19.7753,36900.0
2009-12-15 15:00:00,25.95,26.13,25.95,25.99,55400.0,19.7753,19.9125,19.7753,19.8058,55400.0
2009-12-15 15:30:00,26.01,26.01,25.88,25.96,73600.0,19.821,19.821,19.722,19.7829,73600.0
2009-12-16 09:30:00,26.13,26.5,26.0,26.2,43800.0,19.9125,20.1945,19.8134,19.9658,43800.0
2009-12-16 10:00:00,26.19,26.21,25.71,25.71,51600.0,19.9582,19.9735,19.5924,19.5924,51600.0
2009-12-16 10:30:00,25.72,26.05,25.72,25.99,52900.0,19.6001,19.8515,19.6001,19.8058,52900.0
2009-12-16 11:00:00,25.99,25.99,25.78,25.86,39900.0,19.8058,19.8058,19.6458,19.7067,39900.0
2009-12-16 11:30:00,25.87,25.92,25.77,25.78,24700.0,19.7144,19.7525,19.6382,19.6458,24700.0
2009-12-16 12:00:00,25.77,25.8,25.69,25.71,24800.0,19.6382,19.661,19.5772,19.5924,24800.0
2009-12-16 12:30:00,25.71,25.73,25.67,25.67,21600.0,19.5924,19.6077,19.562,19.562,21600.0
2009-12-16 13:00:00,25.67,25.71,25.65,25.67,31400.0,19.562,19.5924,19.5467,19.562,31400.0
2009-12-16 13:30:00,25.68,25.69,25.57,25.57,26300.0,19.5696,19.5772,19.4857,19.4857,26300.0
2009-12-16 14:00:00,25.58,25.61,25.45,25.58,39100.0,19.4934,19.5162,19.3943,19.4934,39100.0
2009-12-16 14:30:00,25.58,25.6,25.23,25.3,77000.0,19.4934,19.5086,19.2266,19.28,77000.0
2009-12-16 15:00:00,25.29,25.39,25.24,25.25,47000.0,19.2724,19.3486,19.2343,19.2419,47000.0
2009-12-16 15:30:00,25.24,25.43,25.24,25.43,88600.0,19.2343,19.3791,19.2343,19.3791,88600.0
2009-12-17 09:30:00,24.9,25.37,24.48,24.95,22800.0,18.9752,19.3333,18.6551,19.0133,22800.0
2009-12-17 10:00:00,24.95,25.29,24.88,25.22,31400.0,19.0133,19.2724,18.9599,19.219,31400.0
2009-12-17 10:30:00,25.26,25.64,25.25,25.6,45500.0,19.2495,19.5391,19.2419,19.5086,45500.0
2009-12-17 11:00:00,25.62,25.62,25.38,25.39,17000.0,19.5238,19.5238,19.341,19.3486,17000.0
2009-12-17 11:30:00,25.38,25.43,25.21,25.24,22000.0,19.341,19.3791,19.2114,19.2343,22000.0
2009-12-17 12:00:00,25.25,25.26,25.13,25.16,10700.0,19.2419,19.2495,19.1504,19.1733,10700.0
2009-12-17 12:30:00,25.15,25.43,25.15,25.32,66900.0,19.1657,19.3791,19.1657,19.2952,66900.0
2009-12-17 13:00:00,25.35,25.41,25.25,25.32,20500.0,19.3181,19.3638,19.2419,19.2952,20500.0
2009-12-17 13:30:00,25.39,25.48,25.36,25.48,13100.0,19.3486,19.4172,19.3257,19.4172,13100.0
2009-12-17 14:00:00,25.44,25.46,25.27,25.28,9900.0,19.3867,19.4019,19.2571,19.2647,9900.0
2009-12-17 14:30:00,25.29,25.37,25.26,25.36,9600.0,19.2724,19.3333,19.2495,19.3257,9600.0
2009-12-17 15:00:00,25.34,25.43,25.32,25.34,24400.0,19.3105,19.3791,19.2952,19.3105,24400.0
2009-12-17 15:30:00,25.35,25.42,25.3,25.33,49200.0,19.3181,19.3714,19.28,19.3029,49200.0
2009-12-18 09:30:00,25.61,26.29,25.6,26.04,101600.0,19.5162,20.0344,19.5086,19.8439,101600.0
2009-12-18 10:00:00,26.06,26.11,25.65,25.66,19400.0,19.8592,19.8973,19.5467,19.5543,19400.0
2009-12-18 10:30:00,25.66,25.67,25.1,25.15,67300.0,19.5543,19.562,19.1276,19.1657,67300.0
2009-12-18 11:00:00,25.09,25.33,24.86,25.33,50100.0,19.12,19.3029,18.9447,19.3029,50100.0
2009-12-18 11:30:00,25.32,25.33,25.17,25.28,21000.0,19.2952,19.3029,19.1809,19.2647,21000.0
2009-12-18 12:00:00,25.29,25.67,25.29,25.62,41500.0,19.2724,19.562,19.2724,19.5238,41500.0
2009-12-18 12:30:00,25.58,25.87,25.58,25.78,29600.0,19.4934,19.7144,19.4934,19.6458,29600.0
2009-12-18 13:00:00,25.79,25.82,25.59,25.72,22200.0,19.6534,19.6763,19.501,19.6001,22200.0
2009-12-18 13:30:00,25.75,25.75,25.64,25.67,5800.0,19.6229,19.6229,19.5391,19.562,5800.0
2009-12-18 14:00:00,25.65,25.7,25.65,25.69,10100.0,19.5467,19.5848,19.5467,19.5772,10100.0
2009-12-18 14:30:00,25.68,25.73,25.59,25.62,39400.0,19.5696,19.6077,19.501,19.5238,39400.0
2009-12-18 15:00:00,25.62,25.68,25.54,25.54,26300.0,19.5238,19.5696,19.4629,19.4629,26300.0
2009-12-18 15:30:00,25.53,25.53,25.36,25.48,102700.0,19.4553,19.4553,19.3257,19.4172,102700.0
2009-12-21 09:30:00,25.74,26.1,25.67,25.98,36000.0,19.6153,19.8896,19.562,19.7982,36000.0
2009-12-21 10:00:00,25.98,26.19,25.98,26.04,12400.0,19.7982,19.9582,19.7982,19.8439,12400.0
2009-12-21 10:30:00,26.03,26.1,26.03,26.06,10300.0,19.8363,19.8896,19.8363,19.8592,10300.0
2009-12-21 11:00:00,26.08,26.29,26.06,26.18,10000.0,19.8744,20.0344,19.8592,19.9506,10000.0
2009-12-21 11:30:00,26.16,26.19,26.12,26.19,10500.0,19.9354,19.9582,19.9049,19.9582,10500.0
2009-12-21 12:00:00,26.16,26.25,26.13,26.13,8500.0,19.9354,20.0039,19.9125,19.9125,8500.0
2009-12-21 12:30:00,26.17,26.25,26.11,26.24,20600.0,19.943,20.0039,19.8973,19.9963,20600.0
2009-12-21 13:00:00,26.24,26.25,26.13,26.14,8200.0,19.9963,20.0039,19.9125,19.9201,8200.0
2009-12-21 13:30:00,26.15,26.16,26.05,26.13,19000.0,19.9277,19.9354,19.8515,19.9125,19000.0
2009-12-21 14:00:00,26.14,26.2,26.12,26.14,22700.0,19.9201,19.9658,19.9049,19.9201,22700.0
2009-12-21 14:30:00,26.17,26.23,26.08,26.21,26700.0,19.943,19.9887,19.8744,19.9735,26700.0
2009-12-21 15:00:00,26.21,26.25,26.17,26.22,34000.0,19.9735,20.0039,19.943,19.9811,34000.0
2009-12-21 15:30:00,26.21,26.23,26.04,26.11,69500.0,19.9735,19.9887,19.8439,19.8973,69500.0
2009-12-22 09:30:00,26.21,26.5,26.2,26.4,26800.0,19.9735,20.1945,19.9658,20.1183,26800.0
2009-12-22 10:00:00,26.45,26.5,26.25,26.35,27600.0,20.1564,20.1945,20.0039,20.0801,27600.0
2009-12-22 10:30:00,26.32,26.34,25.69,25.74,51000.0,20.0573,20.0725,19.5772,19.6153,51000.0
2009-12-22 11:00:00,25.73,25.95,25.49,25.9,44700.0,19.6077,19.7753,19.4248,19.7372,44700.0
2009-12-22 11:30:00,25.89,26.12,25.82,26.12,22600.0,19.7296,19.9049,19.6763,19.9049,22600.0
2009-12-22 12:00:00,26.13,26.2,26.08,26.18,13300.0,19.9125,19.9658,19.8744,19.9506,13300.0
2009-12-22 12:30:00,26.19,26.35,26.17,26.35,13500.0,19.9582,20.0801,19.943,20.0801,13500.0
2009-12-22 13:00:00,26.38,26.77,26.37,26.74,37200.0,20.103,20.4002,20.0954,20.3773,37200.0
2009-12-22 13:30:00,26.74,26.93,26.73,26.88,52500.0,20.3773,20.5221,20.3697,20.484,52500.0
2009-12-22 14:00:00,26.9,26.9,26.58,26.67,24200.0,20.4993,20.4993,20.2554,20.324,24200.0
2009-12-22 14:30:00,26.66,26.8,26.63,26.8,33600.0,20.3164,20.4231,20.2935,20.4231,33600.0
2009-12-22 15:00:00,26.81,26.87,26.77,26.78,59700.0,20.4307,20.4764,20.4002,20.4078,59700.0
2009-12-22 15:30:00,26.78,26.89,26.75,26.82,51700.0,20.4078,20.4917,20.385,20.4383,51700.0
2009-12-23 09:30:00,26.74,26.99,26.74,26.89,15200.0,20.3773,20.5679,20.3773,20.4917,15200.0
2009-12-23 10:00:00,26.85,26.97,26.68,26.89,16700.0,20.4612,20.5526,20.3316,20.4917,16700.0
2009-12-23 10:30:00,26.93,26.98,26.92,26.95,7100.0,20.5221,20.5602,20.5145,20.5374,7100.0
2009-12-23 11:00:00,26.95,27.33,26.94,27.27,21300.0,20.5374,20.827,20.5298,20.7812,21300.0
2009-12-23 11:30:00,27.25,27.32,27.19,27.3,13600.0,20.766,20.8193,20.7203,20.8041,13600.0
2009-12-23 12:00:00,27.28,27.4,27.28,27.4,16400.0,20.7889,20.8803,20.7889,20.8803,16400.0
2009-12-23 12:30:00,27.4,27.62,27.37,27.58,18600.0,20.8803,21.048,20.8574,21.0175,18600.0
2009-12-23 13:00:00,27.56,27.71,27.46,27.7,20200.0,21.0022,21.1165,20.926,21.1089,20200.0
2009-12-23 13:30:00,27.69,27.79,27.69,27.75,13900.0,21.1013,21.1775,21.1013,21.147,13900.0
2009-12-23 14:00:00,27.75,27.91,27.72,27.9,30800.0,21.147,21.269,21.1242,21.2613,30800.0
2009-12-23 14:30:00,27.9,27.95,27.86,27.87,38500.0,21.2613,21.2994,21.2309,21.2385,38500.0
2009-12-23 15:00:00,27.86,27.86,27.68,27.72,67800.0,21.2309,21.2309,21.0937,21.1242,67800.0
2009-12-23 15:30:00,27.71,27.82,27.64,27.79,77300.0,21.1165,21.2004,21.0632,21.1775,77300.0
2009-12-24 09:30:00,27.95,28.17,27.73,28.14,9100.0,21.2994,21.4671,21.1318,21.4442,9100.0
2009-12-24 10:00:00,28.14,28.16,27.95,28.09,19000.0,21.4442,21.4595,21.2994,21.4061,19000.0
2009-12-24 10:30:00,28.11,28.11,27.95,27.97,9100.0,21.4214,21.4214,21.2994,21.3147,9100.0
2009-12-24 11:00:00,27.97,27.98,27.67,27.81,15600.0,21.3147,21.3223,21.0861,21.1927,15600.0
2009-12-24 11:30:00,27.75,27.95,27.7,27.85,15200.0,21.147,21.2994,21.1089,21.2232,15200.0
2009-12-24 12:00:00,27.85,27.99,27.78,27.99,10400.0,21.2232,21.3299,21.1699,21.3299,10400.0
2009-12-24 12:30:00,27.99,28.03,27.8,27.9,31500.0,21.3299,21.3604,21.1851,21.2613,31500.0
2009-12-28 09:30:00,28.0,28.22,28.0,28.11,31900.0,21.3375,21.5052,21.3375,21.4214,31900.0
2009-12-28 10:00:00,28.12,28.12,27.7,27.88,50500.0,21.429,21.429,21.1089,21.2461,50500.0
2009-12-28 10:30:00,27.9,27.92,27.82,27.91,20500.0,21.2613,21.2766,21.2004,21.269,20500.0
2009-12-28 11:00:00,27.95,27.97,27.9,27.95,8600.0,21.2994,21.3147,21.2613,21.2994,8600.0
2009-12-28 11:30:00,27.97,28.0,27.93,27.93,9900.0,21.3147,21.3375,21.2842,21.2842,9900.0
2009-12-28 12:00:00,27.94,27.99,27.89,27.9,10600.0,21.2918,21.3299,21.2537,21.2613,10600.0
2009-12-28 12:30:00,27.85,27.9,27.83,27.89,10400.0,21.2232,21.2613,21.208,21.2537,10400.0
2009-12-28 13:00:00,27.91,27.98,27.88,27.95,20000.0,21.269,21.3223,21.2461,21.2994,20000.0
2009-12-28 13:30:00,27.92,27.92,27.81,27.86,17900.0,21.2766,21.2766,21.1927,21.2309,17900.0
2009-12-28 14:00:00,27.87,27.89,27.6,27.6,22400.0,21.2385,21.2537,21.0327,21.0327,22400.0
2009-12-28 14:30:00,27.64,27.65,27.54,27.55,14700.0,21.0632,21.0708,20.987,20.9946,14700.0
2009-12-28 15:00:00,27.55,27.6,27.4,27.41,32500.0,20.9946,21.0327,20.8803,20.8879,32500.0
2009-12-28 15:30:00,27.41,27.52,27.33,27.48,52900.0,20.8879,20.9718,20.827,20.9413,52900.0
2009-12-29 09:30:00,27.66,27.91,27.61,27.79,43700.0,21.0784,21.269,21.0403,21.1775,43700.0
2009-12-29 10:00:00,27.76,27.88,27.64,27.79,26900.0,21.1546,21.2461,21.0632,21.1775,26900.0
2009-12-29 10:30:00,27.78,27.85,27.61,27.71,38600.0,21.1699,21.2232,21.0403,21.1165,38600.0
2009-12-29 11:00:00,27.71,27.79,27.64,27.66,35200.0,21.1165,21.1775,21.0632,21.0784,35200.0
2009-12-29 11:30:00,27.67,27.71,27.6,27.62,19400.0,21.0861,21.1165,21.0327,21.048,19400.0
2009-12-29 12:00:00,27.61,27.64,27.41,27.41,18000.0,21.0403,21.0632,20.8879,20.8879,18000.0
2009-12-29 12:30:00,27.42,27.46,27.37,27.4,5300.0,20.8955,20.926,20.8574,20.8803,5300.0
2009-12-29 13:00:00,27.41,27.5,27.39,27.5,5400.0,20.8879,20.9565,20.8727,20.9565,5400.0
2009-12-29 13:30:00,27.48,27.58,27.46,27.56,11100.0,20.9413,21.0175,20.926,21.0022,11100.0
2009-12-29 14:00:00,27.54,27.64,27.5,27.62,7900.0,20.987,21.0632,20.9565,21.048,7900.0
2009-12-29 14:30:00,27.65,27.73,27.61,27.69,10400.0,21.0708,21.1318,21.0403,21.1013,10400.0
2009-12-29 15:00:00,27.68,27.72,27.65,27.65,11200.0,21.0937,21.1242,21.0708,21.0708,11200.0
2009-12-29 15:30:00,27.65,27.66,27.59,27.63,31300.0,21.0708,21.0784,21.0251,21.0556,31300.0
2009-12-30 09:30:00,27.35,27.55,27.35,27.55,27900.0,20.8422,20.9946,20.8422,20.9946,27900.0
2009-12-30 10:00:00,27.59,27.62,27.38,27.53,45000.0,21.0251,21.048,20.8651,20.9794,45000.0
2009-12-30 10:30:00,27.6,27.62,27.36,27.53,30300.0,21.0327,21.048,20.8498,20.9794,30300.0
2009-12-30 11:00:00,27.54,27.82,27.54,27.61,29700.0,20.987,21.2004,20.987,21.0403,29700.0
2009-12-30 11:30:00,27.6,28.05,27.6,28.05,23700.0,21.0327,21.3756,21.0327,21.3756,23700.0
2009-12-30 12:00:00,28.06,28.16,28.0,28.02,23200.0,21.3833,21.4595,21.3375,21.3528,23200.0
2009-12-30 12:30:00,28.03,28.03,27.74,27.81,18300.0,21.3604,21.3604,21.1394,21.1927,18300.0
2009-12-30 13:00:00,27.79,27.86,27.7,27.7,20500.0,21.1775,21.2309,21.1089,21.1089,20500.0
2009-12-30 13:30:00,27.72,27.83,27.69,27.74,11700.0,21.1242,21.208,21.1013,21.1394,11700.0
2009-12-30 14:00:00,27.72,27.76,27.6,27.61,19800.0,21.1242,21.1546,21.0327,21.0403,19800.0
2009-12-30 14:30:00,27.61,27.73,27.61,27.72,13600.0,21.0403,21.1318,21.0403,21.1242,13600.0
2009-12-30 15:00:00,27.71,27.72,27.61,27.65,24700.0,21.1165,21.1242,21.0403,21.0708,24700.0
2009-12-30 15:30:00,27.64,27.82,27.64,27.76,59000.0,21.0632,21.2004,21.0632,21.1546,59000.0
2009-12-31 09:30:00,27.89,28.35,27.81,28.25,19400.0,21.2537,21.6043,21.1927,21.5281,19400.0
2009-12-31 10:00:00,28.2,28.2,28.03,28.1,14400.0,21.4899,21.4899,21.3604,21.4137,14400.0
2009-12-31 10:30:00,28.07,28.07,27.76,27.88,14100.0,21.3909,21.3909,21.1546,21.2461,14100.0
2009-12-31 11:00:00,27.85,27.88,27.64,27.79,12600.0,21.2232,21.2461,21.0632,21.1775,12600.0
2009-12-31 11:30:00,27.75,27.86,27.69,27.69,8400.0,21.147,21.2309,21.1013,21.1013,8400.0
2009-12-31 12:00:00,27.69,27.8,27.61,27.64,16300.0,21.1013,21.1851,21.0403,21.0632,16300.0
2009-12-31 12:30:00,27.61,27.65,27.58,27.61,13100.0,21.0403,21.0708,21.0175,21.0403,13100.0
2009-12-31 13:00:00,27.61,27.63,27.56,27.6,3200.0,21.0403,21.0556,21.0022,21.0327,3200.0
2009-12-31 13:30:00,27.61,27.62,27.5,27.5,4700.0,21.0403,21.048,20.9565,20.9565,4700.0
2009-12-31 14:00:00,27.5,27.51,27.41,27.41,11800.0,20.9565,20.9641,20.8879,20.8879,11800.0
2009-12-31 14:30:00,27.41,27.44,27.38,27.4,13700.0,20.8879,20.9108,20.8651,20.8803,13700.0
2009-12-31 15:00:00,27.4,27.48,27.4,27.4,17400.0,20.8803,20.9413,20.8803,20.8803,17400.0
2009-12-31 15:30:00,27.4,27.4,26.94,27.0,108400.0,20.8803,20.8803,20.5298,20.5755,108400.0
2010-01-04 09:30:00,27.55,28.32,27.55,28.21,41200.0,20.9946,21.5814,20.9946,21.4976,41200.0
2010-01-04 10:00:00,28.22,28.63,28.19,28.63,30200.0,21.5052,21.8176,21.4823,21.8176,30200.0
2010-01-04 10:30:00,28.66,28.71,28.51,28.51,21100.0,21.8405,21.8786,21.7262,21.7262,21100.0
2010-01-04 11:00:00,28.54,28.64,28.52,28.62,13800.0,21.749,21.8253,21.7338,21.81,13800.0
2010-01-04 11:30:00,28.63,28.73,28.58,28.72,22400.0,21.8176,21.8938,21.7795,21.8862,22400.0
2010-01-04 12:00:00,28.73,28.76,28.5,28.54,19000.0,21.8938,21.9167,21.7186,21.749,19000.0
2010-01-04 12:30:00,28.55,28.56,28.26,28.35,26300.0,21.7567,21.7643,21.5357,21.6043,26300.0
2010-01-04 13:00:00,28.35,28.46,28.33,28.45,15800.0,21.6043,21.6881,21.589,21.6805,15800.0
2010-01-04 13:30:00,28.45,28.52,28.37,28.5,40100.0,21.6805,21.7338,21.6195,21.7186,40100.0
2010-01-04 14:00:00,28.49,28.5,28.33,28.35,15600.0,21.7109,21.7186,21.589,21.6043,15600.0
2010-01-04 14:30:00,28.37,28.39,28.18,28.18,31100.0,21.6195,21.6347,21.4747,21.4747,31100.0
2010-01-04 15:00:00,28.19,28.23,28.05,28.05,60300.0,21.4823,21.5128,21.3756,21.3756,60300.0
2010-01-04 15:30:00,28.05,28.22,27.97,28.22,119800.0,21.3756,21.5052,21.3147,21.5052,119800.0
2010-01-05 09:30:00,28.51,28.59,28.19,28.44,71000.0,21.7262,21.7872,21.4823,21.6728,71000.0
2010-01-05 10:00:00,28.44,28.79,28.4,28.75,64300.0,21.6728,21.9396,21.6424,21.9091,64300.0
2010-01-05 10:30:00,28.75,28.96,28.75,28.92,103100.0,21.9091,22.0691,21.9091,22.0386,103100.0
2010-01-05 11:00:00,28.92,29.12,28.9,29.0,44900.0,22.0386,22.191,22.0234,22.0996,44900.0
2010-01-05 11:30:00,29.0,29.13,28.97,29.1,82200.0,22.0996,22.1987,22.0767,22.1758,82200.0
2010-01-05 12:00:00,29.1,29.43,29.09,29.41,96800.0,22.1758,22.4273,22.1682,22.412,96800.0
2010-01-05 12:30:00,29.41,29.51,29.24,29.5,46300.0,22.412,22.4882,22.2825,22.4806,46300.0
2010-01-05 13:00:00,29.5,29.53,29.25,29.39,68100.0,22.4806,22.5035,22.2901,22.3968,68100.0
2010-01-05 13:30:00,29.37,29.39,29.09,29.09,55000.0,22.3816,22.3968,22.1682,22.1682,55000.0
2010-01-05 14:00:00,29.1,29.19,29.06,29.08,109800.0,22.1758,22.2444,22.1453,22.1606,109800.0
2010-01-05 14:30:00,29.1,29.16,29.0,29.15,122200.0,22.1758,22.2215,22.0996,22.2139,122200.0
2010-01-05 15:00:00,29.17,29.72,29.12,29.49,174100.0,22.2291,22.6483,22.191,22.473,174100.0
2010-01-05 15:30:00,29.5,29.53,29.38,29.44,123200.0,22.4806,22.5035,22.3892,22.4349,123200.0
2010-01-06 09:30:00,29.38,30.24,29.12,29.97,85200.0,22.3892,23.0445,22.191,22.8388,85200.0
2010-01-06 10:00:00,29.97,30.11,29.92,30.03,52900.0,22.8388,22.9455,22.8007,22.8845,52900.0
2010-01-06 10:30:00,29.99,30.11,29.81,30.1,26800.0,22.854,22.9455,22.7169,22.9379,26800.0
2010-01-06 11:00:00,30.1,30.51,30.1,30.49,64400.0,22.9379,23.2503,22.9379,23.2351,64400.0
2010-01-06 11:30:00,30.46,30.62,30.41,30.48,55600.0,23.2122,23.3341,23.1741,23.2274,55600.0
2010-01-06 12:00:00,30.47,30.6,30.38,30.57,62900.0,23.2198,23.3189,23.1512,23.296,62900.0
2010-01-06 12:30:00,30.58,30.83,30.57,30.81,23200.0,23.3036,23.4942,23.296,23.4789,23200.0
2010-01-06 13:00:00,30.83,30.9,30.7,30.8,29000.0,23.4942,23.5475,23.3951,23.4713,29000.0
2010-01-06 13:30:00,30.8,30.91,30.74,30.75,47500.0,23.4713,23.5551,23.4256,23.4332,47500.0
2010-01-06 14:00:00,30.76,30.91,30.72,30.76,65700.0,23.4408,23.5551,23.4103,23.4408,65700.0
2010-01-06 14:30:00,30.76,30.76,30.55,30.67,61600.0,23.4408,23.4408,23.2808,23.3722,61600.0
2010-01-06 15:00:00,30.67,30.69,30.57,30.68,108400.0,23.3722,23.3875,23.296,23.3798,108400.0
2010-01-06 15:30:00,30.68,30.7,30.53,30.6,140300.0,23.3798,23.3951,23.2655,23.3189,140300.0
2010-01-07 09:30:00,30.93,31.14,30.35,30.37,124200.0,23.5704,23.7304,23.1284,23.1436,124200.0
2010-01-07 10:00:00,30.4,30.64,30.15,30.57,58900.0,23.1665,23.3494,22.976,23.296,58900.0
2010-01-07 10:30:00,30.57,30.75,30.57,30.66,39700.0,23.296,23.4332,23.296,23.3646,39700.0
2010-01-07 11:00:00,30.65,30.7,30.51,30.52,24800.0,23.357,23.3951,23.2503,23.2579,24800.0
2010-01-07 11:30:00,30.53,30.54,30.36,30.4,49200.0,23.2655,23.2732,23.136,23.1665,49200.0
2010-01-07 12:00:00,30.4,30.6,30.35,30.53,58600.0,23.1665,23.3189,23.1284,23.2655,58600.0
2010-01-07 12:30:00,30.55,30.77,30.51,30.71,32400.0,23.2808,23.4484,23.2503,23.4027,32400.0
2010-01-07 13:00:00,30.69,30.69,30.51,30.59,17400.0,23.3875,23.3875,23.2503,23.3113,17400.0
2010-01-07 13:30:00,30.6,30.7,30.58,30.65,22600.0,23.3189,23.3951,23.3036,23.357,22600.0
2010-01-07 14:00:00,30.65,30.8,30.61,30.77,26700.0,23.357,23.4713,23.3265,23.4484,26700.0
2010-01-07 14:30:00,30.77,30.95,30.76,30.91,31100.0,23.4484,23.5856,23.4408,23.5551,31100.0
2010-01-07 15:00:00,30.91,30.91,30.71,30.79,117700.0,23.5551,23.5551,23.4027,23.4637,117700.0
2010-01-07 15:30:00,30.79,30.86,30.64,30.84,111200.0,23.4637,23.517,23.3494,23.5018,111200.0
2010-01-08 09:30:00,31.12,31.3,30.9,31.0,60400.0,23.7151,23.8523,23.5475,23.6237,60400.0
2010-01-08 10:00:00,31.0,31.05,30.77,30.9,72600.0,23.6237,23.6618,23.4484,23.5475,72600.0
2010-01-08 10:30:00,30.89,31.05,30.86,31.04,40000.0,23.5399,23.6618,23.517,23.6542,40000.0
2010-01-08 11:00:00,31.04,31.22,30.99,31.16,44400.0,23.6542,23.7914,23.6161,23.7456,44400.0
2010-01-08 11:30:00,31.16,31.28,31.13,31.22,45900.0,23.7456,23.8371,23.7228,23.7914,45900.0
2010-01-08 12:00:00,31.22,31.25,31.09,31.09,27400.0,23.7914,23.8142,23.6923,23.6923,27400.0
2010-01-08 12:30:00,31.09,31.27,31.06,31.21,38600.0,23.6923,23.8295,23.6694,23.7837,38600.0
2010-01-08 13:00:00,31.2,31.32,31.2,31.31,39300.0,23.7761,23.8676,23.7761,23.8599,39300.0
2010-01-08 13:30:00,31.31,31.39,31.21,31.22,30900.0,23.8599,23.9209,23.7837,23.7914,30900.0
2010-01-08 14:00:00,31.22,31.37,31.22,31.33,26700.0,23.7914,23.9057,23.7914,23.8752,26700.0
2010-01-08 14:30:00,31.34,31.76,31.3,31.76,62100.0,23.8828,24.2029,23.8523,24.2029,62100.0
2010-01-08 15:00:00,31.77,31.9,31.69,31.69,75800.0,24.2105,24.3096,24.1495,24.1495,75800.0
2010-01-08 15:30:00,31.69,31.8,31.5,31.7,76300.0,24.1495,24.2333,24.0047,24.1571,76300.0
2010-01-11 09:30:00,32.1,33.04,32.0,32.0,112600.0,24.462,25.1783,24.3858,24.3858,112600.0
2010-01-11 10:00:00,32.0,32.09,31.68,32.04,50800.0,24.3858,24.4543,24.1419,24.4162,50800.0
2010-01-11 10:30:00,32.04,32.04,31.68,31.85,31900.0,24.4162,24.4162,24.1419,24.2715,31900.0
2010-01-11 11:00:00,31.91,31.91,31.24,31.32,43300.0,24.3172,24.3172,23.8066,23.8676,43300.0
2010-01-11 11:30:00,31.33,31.89,31.33,31.86,23200.0,23.8752,24.3019,23.8752,24.2791,23200.0
2010-01-11 12:00:00,31.87,31.88,31.47,31.47,8400.0,24.2867,24.2943,23.9819,23.9819,8400.0
2010-01-11 12:30:00,31.44,31.44,31.31,31.43,12900.0,23.959,23.959,23.8599,23.9514,12900.0
2010-01-11 13:00:00,31.43,31.47,31.28,31.33,10800.0,23.9514,23.9819,23.8371,23.8752,10800.0
2010-01-11 13:30:00,31.32,31.34,31.21,31.29,46900.0,23.8676,23.8828,23.7837,23.8447,46900.0
2010-01-11 14:00:00,31.3,31.39,31.25,31.39,15500.0,23.8523,23.9209,23.8142,23.9209,15500.0
2010-01-11 14:30:00,31.38,31.5,31.35,31.44,17000.0,23.9133,24.0047,23.8904,23.959,17000.0
2010-01-11 15:00:00,31.44,31.74,31.42,31.65,33800.0,23.959,24.1876,23.9438,24.119,33800.0
2010-01-11 15:30:00,31.63,31.88,31.63,31.76,82700.0,24.1038,24.2943,24.1038,24.2029,82700.0
2010-01-12 09:30:00,31.41,31.41,30.85,30.96,82800.0,23.9361,23.9361,23.5094,23.5932,82800.0
2010-01-12 10:00:00,30.96,31.0,30.84,30.88,30600.0,23.5932,23.6237,23.5018,23.5323,30600.0
2010-01-12 10:30:00,30.89,31.0,30.84,30.94,36800.0,23.5399,23.6237,23.5018,23.578,36800.0
2010-01-12 11:00:00,30.91,30.91,30.5,30.68,30000.0,23.5551,23.5551,23.2427,23.3798,30000.0
2010-01-12 11:30:00,30.68,30.68,30.51,30.55,22100.0,23.3798,23.3798,23.2503,23.2808,22100.0
2010-01-12 12:00:00,30.55,30.65,30.31,30.31,43800.0,23.2808,23.357,23.0979,23.0979,43800.0
2010-01-12 12:30:00,30.32,30.32,30.1,30.12,30100.0,23.1055,23.1055,22.9379,22.9531,30100.0
2010-01-12 13:00:00,30.11,30.22,30.07,30.18,27300.0,22.9455,23.0293,22.915,22.9988,27300.0
2010-01-12 13:30:00,30.18,30.37,30.16,30.33,23100.0,22.9988,23.1436,22.9836,23.1131,23100.0
2010-01-12 14:00:00,30.36,30.44,30.22,30.44,40100.0,23.136,23.197,23.0293,23.197,40100.0
2010-01-12 14:30:00,30.44,30.56,30.4,30.55,23800.0,23.197,23.2884,23.1665,23.2808,23800.0
2010-01-12 15:00:00,30.53,30.53,30.4,30.48,31300.0,23.2655,23.2655,23.1665,23.2274,31300.0
2010-01-12 15:30:00,30.47,30.49,30.23,30.42,91900.0,23.2198,23.2351,23.0369,23.1817,91900.0
2010-01-13 09:30:00,30.5,30.87,30.37,30.41,44800.0,23.2427,23.5246,23.1436,23.1741,44800.0
2010-01-13 10:00:00,30.4,30.42,29.66,29.7,61000.0,23.1665,23.1817,22.6025,22.633,61000.0
2010-01-13 10:30:00,29.71,30.17,29.59,30.1,23300.0,22.6407,22.9912,22.5492,22.9379,23300.0
2010-01-13 11:00:00,30.08,30.13,29.82,30.0,18600.0,22.9226,22.9607,22.7245,22.8616,18600.0
2010-01-13 11:30:00,29.99,30.11,29.92,30.1,21500.0,22.854,22.9455,22.8007,22.9379,21500.0
2010-01-13 12:00:00,30.09,30.31,30.01,30.22,16700.0,22.9302,23.0979,22.8693,23.0293,16700.0
2010-01-13 12:30:00,30.23,30.41,30.16,30.16,27400.0,23.0369,23.1741,22.9836,22.9836,27400.0
2010-01-13 13:00:00,30.1,30.1,29.91,29.98,20500.0,22.9379,22.9379,22.7931,22.8464,20500.0
2010-01-13 13:30:00,30.01,30.25,30.0,30.05,12800.0,22.8693,23.0522,22.8616,22.8998,12800.0
2010-01-13 14:00:00,30.07,30.24,30.07,30.22,9900.0,22.915,23.0445,22.915,23.0293,9900.0
2010-01-13 14:30:00,30.24,30.6,30.24,30.57,20800.0,23.0445,23.3189,23.0445,23.296,20800.0
2010-01-13 15:00:00,30.58,30.59,30.42,30.49,12900.0,23.3036,23.3113,23.1817,23.2351,12900.0
2010-01-13 15:30:00,30.48,30.68,30.42,30.67,38500.0,23.2274,23.3798,23.1817,23.3722,38500.0
2010-01-14 09:30:00,30.35,30.71,30.35,30.58,29200.0,23.1284,23.4027,23.1284,23.3036,29200.0
2010-01-14 10:00:00,30.58,30.9,30.57,30.9,33600.0,23.3036,23.5475,23.296,23.5475,33600.0
2010-01-14 10:30:00,30.89,30.98,30.6,30.6,47500.0,23.5399,23.6085,23.3189,23.3189,47500.0
2010-01-14 11:00:00,30.55,30.65,30.37,30.61,32200.0,23.2808,23.357,23.1436,23.3265,32200.0
2010-01-14 11:30:00,30.63,30.78,30.61,30.61,11700.0,23.3417,23.4561,23.3265,23.3265,11700.0
2010-01-14 12:00:00,30.63,30.82,30.63,30.81,13600.0,23.3417,23.4865,23.3417,23.4789,13600.0
2010-01-14 12:30:00,30.82,30.97,30.73,30.78,17900.0,23.4865,23.6008,23.4179,23.4561,17900.0
2010-01-14 13:00:00,30.75,30.77,30.58,30.59,4500.0,23.4332,23.4484,23.3036,23.3113,4500.0
2010-01-14 13:30:00,30.62,30.71,30.62,30.62,7400.0,23.3341,23.4027,23.3341,23.3341,7400.0
2010-01-14 14:00:00,30.59,30.65,30.55,30.6,8900.0,23.3113,23.357,23.2808,23.3189,8900.0
2010-01-14 14:30:00,30.62,30.68,30.61,30.68,13600.0,23.3341,23.3798,23.3265,23.3798,13600.0
2010-01-14 15:00:00,30.67,30.69,30.61,30.66,21300.0,23.3722,23.3875,23.3265,23.3646,21300.0
2010-01-14 15:30:00,30.68,30.7,30.6,30.63,39400.0,23.3798,23.3951,23.3189,23.3417,39400.0
2010-01-15 09:30:00,30.51,30.53,29.71,29.94,77300.0,23.2503,23.2655,22.6407,22.8159,77300.0
2010-01-15 10:00:00,29.96,29.99,29.56,29.91,55600.0,22.8312,22.854,22.5263,22.7931,55600.0
2010-01-15 10:30:00,29.89,30.07,29.71,30.01,31900.0,22.7778,22.915,22.6407,22.8693,31900.0
2010-01-15 11:00:00,30.06,30.21,29.9,29.9,32100.0,22.9074,23.0217,22.7854,22.7854,32100.0
2010-01-15 11:30:00,29.9,29.91,29.79,29.83,23700.0,22.7854,22.7931,22.7016,22.7321,23700.0
2010-01-15 12:00:00,29.8,29.91,29.75,29.77,16000.0,22.7092,22.7931,22.6711,22.6864,16000.0
2010-01-15 12:30:00,29.77,29.91,29.66,29.66,28500.0,22.6864,22.7931,22.6025,22.6025,28500.0
2010-01-15 13:00:00,29.66,29.68,29.59,29.65,24300.0,22.6025,22.6178,22.5492,22.5949,24300.0
2010-01-15 13:30:00,29.66,29.82,29.65,29.76,19300.0,22.6025,22.7245,22.5949,22.6788,19300.0
2010-01-15 14:00:00,29.8,29.85,29.73,29.78,24200.0,22.7092,22.7473,22.6559,22.694,24200.0
2010-01-15 14:30:00,29.79,29.82,29.64,29.75,26600.0,22.7016,22.7245,22.5873,22.6711,26600.0
2010-01-15 15:00:00,29.76,29.97,29.76,29.82,44300.0,22.6788,22.8388,22.6788,22.7245,44300.0
2010-01-15 15:30:00,29.84,30.09,29.84,29.96,84600.0,22.7397,22.9302,22.7397,22.8312,84600.0
2010-01-19 09:30:00,29.99,30.34,29.99,30.29,22100.0,22.854,23.1207,22.854,23.0826,22100.0
2010-01-19 10:00:00,30.29,30.49,30.2,30.32,25700.0,23.0826,23.2351,23.0141,23.1055,25700.0
2010-01-19 10:30:00,30.32,30.54,30.28,30.53,34200.0,23.1055,23.2732,23.075,23.2655,34200.0
2010-01-19 11:00:00,30.56,30.87,30.53,30.86,38700.0,23.2884,23.5246,23.2655,23.517,38700.0
2010-01-19 11:30:00,30.86,30.95,30.73,30.73,30300.0,23.517,23.5856,23.4179,23.4179,30300.0
2010-01-19 12:00:00,30.74,30.89,30.73,30.89,16200.0,23.4256,23.5399,23.4179,23.5399,16200.0
2010-01-19 12:30:00,30.91,30.98,30.89,30.93,21000.0,23.5551,23.6085,23.5399,23.5704,21000.0
2010-01-19 13:00:00,30.91,30.94,30.78,30.94,11400.0,23.5551,23.578,23.4561,23.578,11400.0
2010-01-19 13:30:00,30.94,30.94,30.9,30.93,9700.0,23.578,23.578,23.5475,23.5704,9700.0
2010-01-19 14:00:00,30.93,31.0,30.92,31.0,12100.0,23.5704,23.6237,23.5627,23.6237,12100.0
2010-01-19 14:30:00,31.0,31.0,30.92,30.93,13100.0,23.6237,23.6237,23.5627,23.5704,13100.0
2010-01-19 15:00:00,30.91,31.02,30.82,30.96,28000.0,23.5551,23.6389,23.4865,23.5932,28000.0
2010-01-19 15:30:00,31.01,31.26,30.96,31.16,61300.0,23.6313,23.8218,23.5932,23.7456,61300.0
2010-01-20 09:30:00,30.97,30.97,30.1,30.51,61600.0,23.6008,23.6008,22.9379,23.2503,61600.0
2010-01-20 10:00:00,30.51,30.55,30.12,30.25,45300.0,23.2503,23.2808,22.9531,23.0522,45300.0
2010-01-20 10:30:00,30.25,30.63,30.15,30.46,35800.0,23.0522,23.3417,22.976,23.2122,35800.0
2010-01-20 11:00:00,30.45,30.54,30.14,30.46,35500.0,23.2046,23.2732,22.9683,23.2122,35500.0
2010-01-20 11:30:00,30.47,30.51,30.31,30.46,16800.0,23.2198,23.2503,23.0979,23.2122,16800.0
2010-01-20 12:00:00,30.46,30.74,30.45,30.73,32600.0,23.2122,23.4256,23.2046,23.4179,32600.0
2010-01-20 12:30:00,30.71,30.75,30.5,30.5,11800.0,23.4027,23.4332,23.2427,23.2427,11800.0
2010-01-20 13:00:00,30.51,30.55,30.35,30.53,10200.0,23.2503,23.2808,23.1284,23.2655,10200.0
2010-01-20 13:30:00,30.5,30.65,30.45,30.53,36300.0,23.2427,23.357,23.2046,23.2655,36300.0
2010-01-20 14:00:00,30.55,30.6,30.47,30.47,14500.0,23.2808,23.3189,23.2198,23.2198,14500.0
2010-01-20 14:30:00,30.48,30.94,30.47,30.9,42300.0,23.2274,23.578,23.2198,23.5475,42300.0
2010-01-20 15:00:00,30.93,30.95,30.64,30.77,31400.0,23.5704,23.5856,23.3494,23.4484,31400.0
2010-01-20 15:30:00,30.79,31.1,30.78,31.05,98700.0,23.4637,23.6999,23.4561,23.6618,98700.0
2010-01-21 09:30:00,31.11,31.44,30.74,30.99,52100.0,23.7075,23.959,23.4256,23.6161,52100.0
2010-01-21 10:00:00,30.9,31.2,30.47,30.47,102400.0,23.5475,23.7761,23.2198,23.2198,102400.0
2010-01-21 10:30:00,30.4,30.77,30.17,30.71,63300.0,23.1665,23.4484,22.9912,23.4027,63300.0
2010-01-21 11:00:00,30.73,30.88,30.3,30.42,50600.0,23.4179,23.5323,23.0903,23.1817,50600.0
2010-01-21 11:30:00,30.46,30.72,30.2,30.45,40200.0,23.2122,23.4103,23.0141,23.2046,40200.0
2010-01-21 12:00:00,30.49,30.96,30.38,30.47,36100.0,23.2351,23.5932,23.1512,23.2198,36100.0
2010-01-21 12:30:00,30.52,30.62,30.35,30.37,41700.0,23.2579,23.3341,23.1284,23.1436,41700.0
2010-01-21 13:00:00,30.38,30.58,30.05,30.55,39300.0,23.1512,23.3036,22.8998,23.2808,39300.0
2010-01-21 13:30:00,30.55,30.82,30.53,30.76,30700.0,23.2808,23.4865,23.2655,23.4408,30700.0
2010-01-21 14:00:00,30.74,30.81,30.41,30.6,62700.0,23.4256,23.4789,23.1741,23.3189,62700.0
2010-01-21 14:30:00,30.58,30.87,30.42,30.56,153700.0,23.3036,23.5246,23.1817,23.2884,153700.0
2010-01-21 15:00:00,30.56,30.69,30.21,30.25,259400.0,23.2884,23.3875,23.0217,23.0522,259400.0
2010-01-21 15:30:00,30.24,30.65,30.21,30.38,352300.0,23.0445,23.357,23.0217,23.1512,352300.0
2010-01-22 09:30:00,30.0,30.2,28.62,30.03,75800.0,22.8616,23.0141,21.81,22.8845,75800.0
2010-01-22 10:00:00,30.05,30.17,29.7,30.17,100100.0,22.8998,22.9912,22.633,22.9912,100100.0
2010-01-22 10:30:00,30.2,30.65,30.2,30.61,32300.0,23.0141,23.357,23.0141,23.3265,32300.0
2010-01-22 11:00:00,30.61,31.31,30.61,31.27,67600.0,23.3265,23.8599,23.3265,23.8295,67600.0
2010-01-22 11:30:00,31.31,31.36,30.47,30.47,36100.0,23.8599,23.898,23.2198,23.2198,36100.0
2010-01-22 12:00:00,30.48,30.95,30.37,30.95,24400.0,23.2274,23.5856,23.1436,23.5856,24400.0
2010-01-22 12:30:00,30.95,31.0,30.67,30.67,26100.0,23.5856,23.6237,23.3722,23.3722,26100.0
2010-01-22 13:00:00,30.66,30.78,30.59,30.66,15300.0,23.3646,23.4561,23.3113,23.3646,15300.0
2010-01-22 13:30:00,30.62,30.66,30.31,30.36,16000.0,23.3341,23.3646,23.0979,23.136,16000.0
2010-01-22 14:00:00,30.37,30.48,30.0,30.0,44200.0,23.1436,23.2274,22.8616,22.8616,44200.0
2010-01-22 14:30:00,30.0,30.08,29.63,29.69,39300.0,22.8616,22.9226,22.5797,22.6254,39300.0
2010-01-22 15:00:00,29.63,29.81,29.32,29.42,78100.0,22.5797,22.7169,22.3435,22.4197,78100.0
2010-01-22 15:30:00,29.46,29.55,29.13,29.19,87400.0,22.4501,22.5187,22.1987,22.2444,87400.0
2010-01-25 09:30:00,29.66,30.05,29.49,29.67,62500.0,22.6025,22.8998,22.473,22.6102,62500.0
2010-01-25 10:00:00,29.65,29.72,29.22,29.3,42700.0,22.5949,22.6483,22.2672,22.3282,42700.0
2010-01-25 10:30:00,29.28,29.38,29.0,29.11,69200.0,22.313,22.3892,22.0996,22.1834,69200.0
2010-01-25 11:00:00,29.09,29.18,28.89,29.01,48800.0,22.1682,22.2368,22.0158,22.1072,48800.0
2010-01-25 11:30:00,28.99,29.2,28.81,28.98,31900.0,22.092,22.252,21.9548,22.0844,31900.0
2010-01-25 12:00:00,28.97,29.15,28.94,29.0,52600.0,22.0767,22.2139,22.0539,22.0996,52600.0
2010-01-25 12:30:00,29.0,29.51,29.0,29.32,84800.0,22.0996,22.4882,22.0996,22.3435,84800.0
2010-01-25 13:00:00,29.3,29.36,28.96,29.0,40200.0,22.3282,22.3739,22.0691,22.0996,40200.0
2010-01-25 13:30:00,28.98,29.01,28.87,28.9,16100.0,22.0844,22.1072,22.0005,22.0234,16100.0
2010-01-25 14:00:00,28.87,29.1,28.87,29.06,27100.0,22.0005,22.1758,22.0005,22.1453,27100.0
2010-01-25 14:30:00,29.07,29.2,29.03,29.12,38300.0,22.1529,22.252,22.1225,22.191,38300.0
2010-01-25 15:00:00,29.13,29.18,28.87,28.94,94900.0,22.1987,22.2368,22.0005,22.0539,94900.0
2010-01-25 15:30:00,28.94,29.26,28.93,29.07,173900.0,22.0539,22.2977,22.0462,22.1529,173900.0
2010-01-26 09:30:00,28.97,29.31,28.1,28.45,110900.0,22.0767,22.3358,21.4137,21.6805,110900.0
2010-01-26 10:00:00,28.45,29.17,28.16,28.68,65100.0,21.6805,22.2291,21.4595,21.8557,65100.0
2010-01-26 10:30:00,28.7,29.01,28.4,28.81,30900.0,21.871,22.1072,21.6424,21.9548,30900.0
2010-01-26 11:00:00,28.8,29.63,28.7,29.63,56900.0,21.9472,22.5797,21.871,22.5797,56900.0
2010-01-26 11:30:00,29.61,30.32,29.61,29.75,101600.0,22.5644,23.1055,22.5644,22.6711,101600.0
2010-01-26 12:00:00,29.76,29.95,29.68,29.76,36800.0,22.6788,22.8235,22.6178,22.6788,36800.0
2010-01-26 12:30:00,29.8,30.15,29.72,29.87,32600.0,22.7092,22.976,22.6483,22.7626,32600.0
2010-01-26 13:00:00,29.85,29.91,29.68,29.69,44000.0,22.7473,22.7931,22.6178,22.6254,44000.0
2010-01-26 13:30:00,29.69,29.8,29.58,29.7,47900.0,22.6254,22.7092,22.5416,22.633,47900.0
2010-01-26 14:00:00,29.69,29.72,29.47,29.48,40100.0,22.6254,22.6483,22.4578,22.4654,40100.0
2010-01-26 14:30:00,29.48,29.49,29.36,29.45,47300.0,22.4654,22.473,22.3739,22.4425,47300.0
2010-01-26 15:00:00,29.45,29.5,28.92,28.92,80800.0,22.4425,22.4806,22.0386,22.0386,80800.0
2010-01-26 15:30:00,28.92,29.08,28.51,28.79,155700.0,22.0386,22.1606,21.7262,21.9396,155700.0
2010-01-27 09:30:00,28.73,29.19,28.1,28.92,106700.0,21.8938,22.2444,21.4137,22.0386,106700.0
2010-01-27 10:00:00,28.87,28.87,27.91,28.23,66500.0,22.0005,22.0005,21.269,21.5128,66500.0
2010-01-27 10:30:00,28.21,28.28,27.79,27.93,70400.0,21.4976,21.5509,21.1775,21.2842,70400.0
2010-01-27 11:00:00,27.97,28.03,27.63,27.73,58600.0,21.3147,21.3604,21.0556,21.1318,58600.0
2010-01-27 11:30:00,27.7,27.7,27.5,27.59,41100.0,21.1089,21.1089,20.9565,21.0251,41100.0
2010-01-27 12:00:00,27.61,27.89,27.61,27.8,64800.0,21.0403,21.2537,21.0403,21.1851,64800.0
2010-01-27 12:30:00,27.78,27.83,27.3,27.36,57000.0,21.1699,21.208,20.8041,20.8498,57000.0
2010-01-27 13:00:00,27.38,27.5,27.02,27.03,75100.0,20.8651,20.9565,20.5907,20.5983,75100.0
2010-01-27 13:30:00,27.04,27.88,27.0,27.88,85600.0,20.606,21.2461,20.5755,21.2461,85600.0
2010-01-27 14:00:00,27.9,28.15,27.77,27.88,90400.0,21.2613,21.4518,21.1623,21.2461,90400.0
2010-01-27 14:30:00,27.84,28.34,27.78,28.34,50100.0,21.2156,21.5966,21.1699,21.5966,50100.0
2010-01-27 15:00:00,28.33,28.43,27.93,28.43,56600.0,21.589,21.6652,21.2842,21.6652,56600.0
2010-01-27 15:30:00,28.43,28.97,28.41,28.68,179200.0,21.6652,22.0767,21.65,21.8557,179200.0
2010-01-28 09:30:00,28.73,29.12,28.1,28.1,58000.0,21.8938,22.191,21.4137,21.4137,58000.0
2010-01-28 10:00:00,28.1,28.15,27.65,27.97,33500.0,21.4137,21.4518,21.0708,21.3147,33500.0
2010-01-28 10:30:00,27.96,28.1,27.76,27.82,38400.0,21.3071,21.4137,21.1546,21.2004,38400.0
2010-01-28 11:00:00,27.81,27.95,27.5,27.77,41900.0,21.1927,21.2994,20.9565,21.1623,41900.0
2010-01-28 11:30:00,27.72,27.9,27.38,27.73,32600.0,21.1242,21.2613,20.8651,21.1318,32600.0
2010-01-28 12:00:00,27.77,27.77,27.23,27.27,24300.0,21.1623,21.1623,20.7508,20.7812,24300.0
2010-01-28 12:30:00,27.27,27.52,27.22,27.52,24400.0,20.7812,20.9718,20.7431,20.9718,24400.0
2010-01-28 13:00:00,27.55,27.55,27.4,27.47,11300.0,20.9946,20.9946,20.8803,20.9336,11300.0
2010-01-28 13:30:00,27.49,27.58,27.29,27.31,19300.0,20.9489,21.0175,20.7965,20.8117,19300.0
2010-01-28 14:00:00,27.33,27.35,27.2,27.31,18300.0,20.827,20.8422,20.7279,20.8117,18300.0
2010-01-28 14:30:00,27.28,27.56,27.21,27.52,31400.0,20.7889,21.0022,20.7355,20.9718,31400.0
2010-01-28 15:00:00,27.5,27.88,27.49,27.76,41300.0,20.9565,21.2461,20.9489,21.1546,41300.0
2010-01-28 15:30:00,27.78,27.89,27.37,27.41,93500.0,21.1699,21.2537,20.8574,20.8879,93500.0
2010-01-29 09:30:00,27.64,28.22,27.57,28.16,61300.0,21.2047,21.6496,21.151,21.6036,61300.0
2010-01-29 10:00:00,28.16,28.42,27.85,28.32,41000.0,21.6036,21.8031,21.3658,21.7263,41000.0
2010-01-29 10:30:00,28.36,28.4,27.93,28.15,30200.0,21.757,21.7877,21.4271,21.5959,30200.0
2010-01-29 11:00:00,28.1,28.21,27.66,27.66,29400.0,21.5576,21.642,21.22,21.22,29400.0
2010-01-29 11:30:00,27.7,27.75,27.4,27.4,23900.0,21.2507,21.2891,21.0205,21.0205,23900.0
2010-01-29 12:00:00,27.37,27.5,27.13,27.41,44400.0,20.9975,21.0973,20.8134,21.0282,44400.0
2010-01-29 12:30:00,27.4,27.64,27.31,27.64,21000.0,21.0205,21.2047,20.9515,21.2047,21000.0
2010-01-29 13:00:00,27.64,27.74,27.48,27.63,25200.0,21.2047,21.2814,21.0819,21.197,25200.0
2010-01-29 13:30:00,27.58,27.65,27.18,27.32,22600.0,21.1586,21.2123,20.8518,20.9592,22600.0
2010-01-29 14:00:00,27.29,27.3,27.09,27.14,28400.0,20.9362,20.9438,20.7827,20.8211,28400.0
2010-01-29 14:30:00,27.16,27.18,26.72,26.96,47600.0,20.8364,20.8518,20.4989,20.683,47600.0
2010-01-29 15:00:00,26.94,27.04,26.6,26.88,83800.0,20.6676,20.7444,20.4068,20.6216,83800.0
2010-01-29 15:30:00,26.86,27.03,26.71,26.81,109200.0,20.6063,20.7367,20.4912,20.5679,109200.0
2010-02-01 09:30:00,26.98,27.77,26.86,27.37,83600.0,20.6983,21.3044,20.6063,20.9975,83600.0
2010-02-01 10:00:00,27.39,28.09,27.39,27.81,107500.0,21.0129,21.5499,21.0129,21.3351,107500.0
2010-02-01 10:30:00,27.83,28.35,27.83,28.02,64300.0,21.3504,21.7494,21.3504,21.4962,64300.0
2010-02-01 11:00:00,28.03,28.47,27.92,28.39,34800.0,21.5039,21.8414,21.4195,21.78,34800.0
2010-02-01 11:30:00,28.44,28.44,28.29,28.31,12000.0,21.8184,21.8184,21.7033,21.7187,12000.0
2010-02-01 12:00:00,28.31,28.41,28.01,28.07,45500.0,21.7187,21.7954,21.4885,21.5346,45500.0
2010-02-01 12:30:00,28.08,28.31,28.01,28.28,25600.0,21.5422,21.7187,21.4885,21.6957,25600.0
2010-02-01 13:00:00,28.27,28.44,28.22,28.36,18900.0,21.688,21.8184,21.6496,21.757,18900.0
2010-02-01 13:30:00,28.33,28.39,28.18,28.31,13000.0,21.734,21.78,21.6189,21.7187,13000.0
2010-02-01 14:00:00,28.36,28.39,28.14,28.24,17500.0,21.757,21.78,21.5883,21.665,17500.0
2010-02-01 14:30:00,28.27,28.38,28.23,28.35,28500.0,21.688,21.7724,21.6573,21.7494,28500.0
2010-02-01 15:00:00,28.35,28.67,28.31,28.6,63800.0,21.7494,21.9949,21.7187,21.9412,63800.0
2010-02-01 15:30:00,28.6,28.83,28.45,28.78,111300.0,21.9412,22.1176,21.8261,22.0792,111300.0
2010-02-02 09:30:00,28.95,29.11,28.64,28.84,36900.0,22.2097,22.3324,21.9718,22.1253,36900.0
2010-02-02 10:00:00,28.85,29.33,28.6,29.16,61800.0,22.1329,22.5012,21.9412,22.3708,61800.0
2010-02-02 10:30:00,29.17,29.52,29.15,29.26,83900.0,22.3784,22.647,22.3631,22.4475,83900.0
2010-02-02 11:00:00,29.26,29.41,29.07,29.41,29700.0,22.4475,22.5626,22.3017,22.5626,29700.0
2010-02-02 11:30:00,29.39,29.4,28.98,29.01,28600.0,22.5472,22.5549,22.2327,22.2557,28600.0
2010-02-02 12:00:00,29.01,29.27,29.0,29.17,28600.0,22.2557,22.4552,22.248,22.3784,28600.0
2010-02-02 12:30:00,29.17,29.26,29.05,29.15,13500.0,22.3784,22.4475,22.2864,22.3631,13500.0
2010-02-02 13:00:00,29.17,29.19,28.94,29.08,7500.0,22.3784,22.3938,22.202,22.3094,7500.0
2010-02-02 13:30:00,29.11,29.24,29.07,29.22,17800.0,22.3324,22.4321,22.3017,22.4168,17800.0
2010-02-02 14:00:00,29.23,29.29,29.11,29.22,24500.0,22.4245,22.4705,22.3324,22.4168,24500.0
2010-02-02 14:30:00,29.22,29.36,29.21,29.34,25900.0,22.4168,22.5242,22.4091,22.5089,25900.0
2010-02-02 15:00:00,29.36,29.56,29.26,29.36,35200.0,22.5242,22.6776,22.4475,22.5242,35200.0
2010-02-02 15:30:00,29.36,29.37,29.19,29.29,60000.0,22.5242,22.5319,22.3938,22.4705,60000.0
2010-02-03 09:30:00,29.19,29.45,28.91,29.34,38500.0,22.3938,22.5933,22.179,22.5089,38500.0
2010-02-03 10:00:00,29.29,29.56,28.94,28.95,44000.0,22.4705,22.6776,22.202,22.2097,44000.0
2010-02-03 10:30:00,28.99,29.2,28.7,29.19,28000.0,22.2404,22.4015,22.0179,22.3938,28000.0
2010-02-03 11:00:00,29.22,29.51,28.93,28.95,42600.0,22.4168,22.6393,22.1943,22.2097,42600.0
2010-02-03 11:30:00,28.95,29.11,28.63,28.64,29300.0,22.2097,22.3324,21.9642,21.9718,29300.0
2010-02-03 12:00:00,28.68,28.89,28.37,28.49,46600.0,22.0025,22.1636,21.7647,21.8568,46600.0
2010-02-03 12:30:00,28.55,28.78,28.53,28.66,17500.0,21.9028,22.0792,21.8875,21.9872,17500.0
2010-02-03 13:00:00,28.64,28.92,28.58,28.84,19400.0,21.9718,22.1866,21.9258,22.1253,19400.0
2010-02-03 13:30:00,28.87,29.04,28.72,28.73,16600.0,22.1483,22.2787,22.0332,22.0409,16600.0
2010-02-03 14:00:00,28.72,28.72,28.43,28.54,20100.0,22.0332,22.0332,21.8107,21.8951,20100.0
2010-02-03 14:30:00,28.55,28.68,28.41,28.67,14500.0,21.9028,22.0025,21.7954,21.9949,14500.0
2010-02-03 15:00:00,28.66,28.89,28.49,28.59,37700.0,21.9872,22.1636,21.8568,21.9335,37700.0
2010-02-03 15:30:00,28.54,28.72,28.47,28.54,42400.0,21.8951,22.0332,21.8414,21.8951,42400.0
2010-02-04 09:30:00,28.21,28.21,26.77,26.92,81700.0,21.642,21.642,20.5372,20.6523,81700.0
2010-02-04 10:00:00,26.88,27.2,26.72,26.84,71200.0,20.6216,20.8671,20.4989,20.5909,71200.0
2010-02-04 10:30:00,26.83,27.07,26.66,26.89,56000.0,20.5833,20.7674,20.4528,20.6293,56000.0
2010-02-04 11:00:00,26.86,27.11,26.82,27.11,21600.0,20.6063,20.7981,20.5756,20.7981,21600.0
2010-02-04 11:30:00,27.13,27.13,26.68,26.86,53900.0,20.8134,20.8134,20.4682,20.6063,53900.0
2010-02-04 12:00:00,26.84,26.86,26.57,26.66,28600.0,20.5909,20.6063,20.3838,20.4528,28600.0
2010-02-04 12:30:00,26.68,26.73,26.5,26.55,16600.0,20.4682,20.5065,20.3301,20.3684,16600.0
2010-02-04 13:00:00,26.56,26.72,26.52,26.7,14000.0,20.3761,20.4989,20.3454,20.4835,14000.0
2010-02-04 13:30:00,26.72,26.81,26.66,26.68,23800.0,20.4989,20.5679,20.4528,20.4682,23800.0
2010-02-04 14:00:00,26.69,26.98,26.63,26.88,36100.0,20.4759,20.6983,20.4298,20.6216,36100.0
2010-02-04 14:30:00,26.92,27.03,26.77,26.79,26800.0,20.6523,20.7367,20.5372,20.5526,26800.0
2010-02-04 15:00:00,26.79,26.85,26.46,26.54,48100.0,20.5526,20.5986,20.2994,20.3608,48100.0
2010-02-04 15:30:00,26.53,26.78,26.46,26.66,135000.0,20.3531,20.5449,20.2994,20.4528,135000.0
2010-02-05 09:30:00,26.57,26.76,25.98,26.01,98500.0,20.3838,20.5296,19.9312,19.9542,98500.0
2010-02-05 10:00:00,26.04,26.7,25.7,26.66,58300.0,19.9772,20.4835,19.7164,20.4528,58300.0
2010-02-05 10:30:00,26.67,27.14,26.61,26.64,85300.0,20.4605,20.8211,20.4145,20.4375,85300.0
2010-02-05 11:00:00,26.69,26.88,26.38,26.73,28400.0,20.4759,20.6216,20.238,20.5065,28400.0
2010-02-05 11:30:00,26.75,26.75,26.13,26.3,54400.0,20.5219,20.5219,20.0462,20.1767,54400.0
2010-02-05 12:00:00,26.3,26.74,26.3,26.65,77400.0,20.1767,20.5142,20.1767,20.4452,77400.0
2010-02-05 12:30:00,26.66,26.68,26.42,26.58,25700.0,20.4528,20.4682,20.2687,20.3915,25700.0
2010-02-05 13:00:00,26.58,26.58,26.17,26.18,20600.0,20.3915,20.3915,20.0769,20.0846,20600.0
2010-02-05 13:30:00,26.21,26.21,25.8,25.86,22900.0,20.1076,20.1076,19.7931,19.8391,22900.0
2010-02-05 14:00:00,25.87,26.42,25.87,26.28,34600.0,19.8468,20.2687,19.8468,20.1613,34600.0
2010-02-05 14:30:00,26.26,26.46,26.1,26.4,35900.0,20.146,20.2994,20.0232,20.2534,35900.0
2010-02-05 15:00:00,26.36,27.05,26.36,26.81,69400.0,20.2227,20.752,20.2227,20.5679,69400.0
2010-02-05 15:30:00,26.84,27.01,26.69,26.96,123200.0,20.5909,20.7213,20.4759,20.683,123200.0
2010-02-08 09:30:00,26.93,27.14,26.39,26.98,36900.0,20.66,20.8211,20.2457,20.6983,36900.0
2010-02-08 10:00:00,27.01,27.59,26.99,27.13,33900.0,20.7213,21.1663,20.706,20.8134,33900.0
2010-02-08 10:30:00,27.13,27.46,27.08,27.44,8500.0,20.8134,21.0666,20.7751,21.0512,8500.0
2010-02-08 11:00:00,27.5,27.67,27.38,27.41,8000.0,21.0973,21.2277,21.0052,21.0282,8000.0
2010-02-08 11:30:00,27.41,27.52,27.28,27.34,12500.0,21.0282,21.1126,20.9285,20.9745,12500.0
2010-02-08 12:00:00,27.34,27.41,27.1,27.41,22400.0,20.9745,21.0282,20.7904,21.0282,22400.0
2010-02-08 12:30:00,27.43,27.52,27.07,27.08,25200.0,21.0436,21.1126,20.7674,20.7751,25200.0
2010-02-08 13:00:00,27.09,27.1,26.78,26.92,19900.0,20.7827,20.7904,20.5449,20.6523,19900.0
2010-02-08 13:30:00,26.91,27.0,26.68,26.77,14100.0,20.6446,20.7137,20.4682,20.5372,14100.0
2010-02-08 14:00:00,26.79,27.04,26.78,26.92,11500.0,20.5526,20.7444,20.5449,20.6523,11500.0
2010-02-08 14:30:00,26.9,26.93,26.61,26.62,22200.0,20.637,20.66,20.4145,20.4222,22200.0
2010-02-08 15:00:00,26.62,26.72,26.46,26.56,41600.0,20.4222,20.4989,20.2994,20.3761,41600.0
2010-02-08 15:30:00,26.59,26.75,26.47,26.54,72500.0,20.3991,20.5219,20.3071,20.3608,72500.0
2010-02-09 09:30:00,27.05,27.87,27.05,27.72,48900.0,20.752,21.3811,20.752,21.266,48900.0
2010-02-09 10:00:00,27.66,27.87,27.51,27.65,28600.0,21.22,21.3811,21.1049,21.2123,28600.0
2010-02-09 10:30:00,27.63,27.71,27.29,27.36,29500.0,21.197,21.2584,20.9362,20.9899,29500.0
2010-02-09 11:00:00,27.33,27.43,27.06,27.08,51900.0,20.9668,21.0436,20.7597,20.7751,51900.0
2010-02-09 11:30:00,27.07,28.0,27.04,27.74,55900.0,20.7674,21.4809,20.7444,21.2814,55900.0
2010-02-09 12:00:00,27.79,28.26,27.74,28.06,32300.0,21.3197,21.6803,21.2814,21.5269,32300.0
2010-02-09 12:30:00,28.1,28.32,27.87,28.1,60700.0,21.5576,21.7263,21.3811,21.5576,60700.0
2010-02-09 13:00:00,28.11,28.36,28.1,28.2,34400.0,21.5652,21.757,21.5576,21.6343,34400.0
2010-02-09 13:30:00,28.16,28.28,28.08,28.17,24900.0,21.6036,21.6957,21.5422,21.6113,24900.0
2010-02-09 14:00:00,28.17,28.17,27.96,28.0,11400.0,21.6113,21.6113,21.4502,21.4809,11400.0
2010-02-09 14:30:00,28.04,28.18,27.88,28.0,28600.0,21.5115,21.6189,21.3888,21.4809,28600.0
2010-02-09 15:00:00,28.02,28.3,27.94,28.28,36100.0,21.4962,21.711,21.4348,21.6957,36100.0
2010-02-09 15:30:00,28.25,28.25,27.81,28.05,103900.0,21.6726,21.6726,21.3351,21.5192,103900.0
2010-02-10 09:30:00,27.93,27.96,27.32,27.65,89600.0,21.4271,21.4502,20.9592,21.2123,89600.0
2010-02-10 10:00:00,27.6,27.6,27.13,27.23,70100.0,21.174,21.174,20.8134,20.8901,70100.0
2010-02-10 10:30:00,27.2,27.61,27.1,27.37,25700.0,20.8671,21.1817,20.7904,20.9975,25700.0
2010-02-10 11:00:00,27.38,27.61,27.27,27.52,24900.0,21.0052,21.1817,20.9208,21.1126,24900.0
2010-02-10 11:30:00,27.55,27.63,27.32,27.36,12500.0,21.1356,21.197,20.9592,20.9899,12500.0
2010-02-10 12:00:00,27.35,27.7,27.3,27.67,12400.0,20.9822,21.2507,20.9438,21.2277,12400.0
2010-02-10 12:30:00,27.67,27.81,27.6,27.72,12500.0,21.2277,21.3351,21.174,21.266,12500.0
2010-02-10 13:00:00,27.75,27.78,27.6,27.76,18300.0,21.2891,21.3121,21.174,21.2967,18300.0
2010-02-10 13:30:00,27.73,27.75,27.38,27.42,19700.0,21.2737,21.2891,21.0052,21.0359,19700.0
2010-02-10 14:00:00,27.44,27.56,27.33,27.33,17200.0,21.0512,21.1433,20.9668,20.9668,17200.0
2010-02-10 14:30:00,27.29,27.37,27.16,27.21,27700.0,20.9362,20.9975,20.8364,20.8748,27700.0
2010-02-10 15:00:00,27.23,27.43,27.15,27.3,30600.0,20.8901,21.0436,20.8288,20.9438,30600.0
2010-02-10 15:30:00,27.25,27.32,27.04,27.24,75200.0,20.9055,20.9592,20.7444,20.8978,75200.0
2010-02-11 09:30:00,27.41,28.02,27.31,27.89,31500.0,21.0282,21.4962,20.9515,21.3965,31500.0
2010-02-11 10:00:00,27.85,28.22,27.69,28.22,34000.0,21.3658,21.6496,21.243,21.6496,34000.0
2010-02-11 10:30:00,28.21,28.25,27.94,27.96,38400.0,21.642,21.6726,21.4348,21.4502,38400.0
2010-02-11 11:00:00,28.02,28.5,28.0,28.43,44300.0,21.4962,21.8644,21.4809,21.8107,44300.0
2010-02-11 11:30:00,28.43,28.74,28.38,28.45,41900.0,21.8107,22.0486,21.7724,21.8261,41900.0
2010-02-11 12:00:00,28.49,28.71,28.49,28.52,14200.0,21.8568,22.0255,21.8568,21.8798,14200.0
2010-02-11 12:30:00,28.52,28.56,28.37,28.41,28500.0,21.8798,21.9105,21.7647,21.7954,28500.0
2010-02-11 13:00:00,28.4,28.56,28.31,28.48,60900.0,21.7877,21.9105,21.7187,21.8491,60900.0
2010-02-11 13:30:00,28.48,28.58,28.27,28.35,48300.0,21.8491,21.9258,21.688,21.7494,48300.0
2010-02-11 14:00:00,28.35,28.48,28.28,28.32,49100.0,21.7494,21.8491,21.6957,21.7263,49100.0
2010-02-11 14:30:00,28.32,28.37,28.23,28.36,30400.0,21.7263,21.7647,21.6573,21.757,30400.0
2010-02-11 15:00:00,28.37,28.45,28.31,28.37,24700.0,21.7647,21.8261,21.7187,21.7647,24700.0
2010-02-11 15:30:00,28.3,28.36,28.19,28.22,107000.0,21.711,21.757,21.6266,21.6496,107000.0
2010-02-12 09:30:00,27.74,28.03,27.35,27.76,30100.0,21.2814,21.5039,20.9822,21.2967,30100.0
2010-02-12 10:00:00,27.82,28.02,27.52,27.73,60300.0,21.3428,21.4962,21.1126,21.2737,60300.0
2010-02-12 10:30:00,27.75,27.92,27.5,27.54,40000.0,21.2891,21.4195,21.0973,21.128,40000.0
2010-02-12 11:00:00,27.5,27.75,27.31,27.61,38800.0,21.0973,21.2891,20.9515,21.1817,38800.0
2010-02-12 11:30:00,27.66,27.9,27.61,27.87,18600.0,21.22,21.4041,21.1817,21.3811,18600.0
2010-02-12 12:00:00,27.9,28.3,27.87,28.06,20700.0,21.4041,21.711,21.3811,21.5269,20700.0
2010-02-12 12:30:00,28.06,28.06,27.84,28.0,22700.0,21.5269,21.5269,21.3581,21.4809,22700.0
2010-02-12 13:00:00,28.02,28.03,27.64,27.92,25500.0,21.4962,21.5039,21.2047,21.4195,25500.0
2010-02-12 13:30:00,27.89,28.0,27.82,27.82,12700.0,21.3965,21.4809,21.3428,21.3428,12700.0
2010-02-12 14:00:00,27.83,28.1,27.82,27.94,32700.0,21.3504,21.5576,21.3428,21.4348,32700.0
2010-02-12 14:30:00,27.97,28.01,27.77,27.82,35800.0,21.4578,21.4885,21.3044,21.3428,35800.0
2010-02-12 15:00:00,27.82,27.92,27.7,27.78,41200.0,21.3428,21.4195,21.2507,21.3121,41200.0
2010-02-12 15:30:00,27.77,28.21,27.7,28.18,120800.0,21.3044,21.642,21.2507,21.6189,120800.0
2010-02-16 09:30:00,28.75,29.03,28.44,28.95,45100.0,22.0562,22.271,21.8184,22.2097,45100.0
2010-02-16 10:00:00,29.03,29.42,28.85,29.41,48400.0,22.271,22.5702,22.1329,22.5626,48400.0
2010-02-16 10:30:00,29.43,29.71,29.36,29.58,47900.0,22.5779,22.7927,22.5242,22.693,47900.0
2010-02-16 11:00:00,29.6,29.99,29.59,29.98,42200.0,22.7083,23.0075,22.7007,22.9999,42200.0
2010-02-16 11:30:00,29.98,30.2,29.98,30.14,33600.0,22.9999,23.1686,22.9999,23.1226,33600.0
2010-02-16 12:00:00,30.12,30.25,30.0,30.04,35500.0,23.1073,23.207,23.0152,23.0459,35500.0
2010-02-16 12:30:00,30.03,30.1,29.96,30.04,25100.0,23.0382,23.0919,22.9845,23.0459,25100.0
2010-02-16 13:00:00,30.06,30.09,30.0,30.06,17500.0,23.0612,23.0842,23.0152,23.0612,17500.0
2010-02-16 13:30:00,30.07,30.15,30.04,30.13,22700.0,23.0689,23.1303,23.0459,23.1149,22700.0
2010-02-16 14:00:00,30.14,30.26,30.06,30.19,26900.0,23.1226,23.2147,23.0612,23.161,26900.0
2010-02-16 14:30:00,30.21,30.24,30.12,30.18,35800.0,23.1763,23.1993,23.1073,23.1533,35800.0
2010-02-16 15:00:00,30.18,30.29,30.16,30.29,42800.0,23.1533,23.2377,23.1379,23.2377,42800.0
2010-02-16 15:30:00,30.3,30.37,30.28,30.31,131800.0,23.2453,23.2991,23.23,23.253,131800.0
2010-02-17 09:30:00,30.41,30.68,30.26,30.44,56800.0,23.3297,23.5369,23.2147,23.3528,56800.0
2010-02-17 10:00:00,30.44,30.71,30.4,30.46,88300.0,23.3528,23.5599,23.3221,23.3681,88300.0
2010-02-17 10:30:00,30.47,30.67,30.42,30.59,105700.0,23.3758,23.5292,23.3374,23.4678,105700.0
2010-02-17 11:00:00,30.58,30.63,30.14,30.15,91900.0,23.4602,23.4985,23.1226,23.1303,91900.0
2010-02-17 11:30:00,30.17,30.32,30.03,30.3,26900.0,23.1456,23.2607,23.0382,23.2453,26900.0
2010-02-17 12:00:00,30.3,30.42,30.23,30.36,14100.0,23.2453,23.3374,23.1916,23.2914,14100.0
2010-02-17 12:30:00,30.34,30.36,30.19,30.28,20600.0,23.276,23.2914,23.161,23.23,20600.0
2010-02-17 13:00:00,30.27,30.37,30.23,30.35,20700.0,23.2223,23.2991,23.1916,23.2837,20700.0
2010-02-17 13:30:00,30.35,30.36,30.32,30.36,23800.0,23.2837,23.2914,23.2607,23.2914,23800.0
2010-02-17 14:00:00,30.35,30.43,30.21,30.35,51400.0,23.2837,23.3451,23.1763,23.2837,51400.0
2010-02-17 14:30:00,30.34,30.35,30.21,30.24,53300.0,23.276,23.2837,23.1763,23.1993,53300.0
2010-02-17 15:00:00,30.25,30.26,30.13,30.17,41200.0,23.207,23.2147,23.1149,23.1456,41200.0
2010-02-17 15:30:00,30.16,30.27,30.09,30.27,68000.0,23.1379,23.2223,23.0842,23.2223,68000.0
2010-02-18 09:30:00,30.15,30.73,30.15,30.59,23100.0,23.1303,23.5752,23.1303,23.4678,23100.0
2010-02-18 10:00:00,30.59,30.8,30.51,30.55,30400.0,23.4678,23.6289,23.4065,23.4371,30400.0
2010-02-18 10:30:00,30.56,30.89,30.39,30.84,51100.0,23.4448,23.698,23.3144,23.6596,51100.0
2010-02-18 11:00:00,30.79,31.0,30.76,30.76,30500.0,23.6213,23.7824,23.5982,23.5982,30500.0
2010-02-18 11:30:00,30.75,30.77,30.55,30.56,19800.0,23.5906,23.6059,23.4371,23.4448,19800.0
2010-02-18 12:00:00,30.56,30.59,30.13,30.39,59800.0,23.4448,23.4678,23.1149,23.3144,59800.0
2010-02-18 12:30:00,30.38,30.52,30.22,30.49,10100.0,23.3067,23.4141,23.184,23.3911,10100.0
2010-02-18 13:00:00,30.48,30.63,30.46,30.6,12800.0,23.3834,23.4985,23.3681,23.4755,12800.0
2010-02-18 13:30:00,30.55,30.95,30.55,30.93,21900.0,23.4371,23.744,23.4371,23.7287,21900.0
2010-02-18 14:00:00,30.92,30.93,30.72,30.85,16000.0,23.721,23.7287,23.5676,23.6673,16000.0
2010-02-18 14:30:00,30.86,30.96,30.81,30.96,18200.0,23.675,23.7517,23.6366,23.7517,18200.0
2010-02-18 15:00:00,30.95,30.95,30.75,30.77,22900.0,23.744,23.744,23.5906,23.6059,22900.0
2010-02-18 15:30:00,30.77,30.86,30.74,30.86,53200.0,23.6059,23.675,23.5829,23.675,53200.0
2010-02-19 09:30:00,30.72,30.86,30.38,30.58,25600.0,23.5676,23.675,23.3067,23.4602,25600.0
2010-02-19 10:00:00,30.6,30.97,30.41,30.97,17000.0,23.4755,23.7594,23.3297,23.7594,17000.0
2010-02-19 10:30:00,30.9,31.04,30.85,30.97,18200.0,23.7057,23.8131,23.6673,23.7594,18200.0
2010-02-19 11:00:00,30.94,31.16,30.9,31.09,18100.0,23.7363,23.9051,23.7057,23.8514,18100.0
2010-02-19 11:30:00,31.09,31.25,31.01,31.25,12300.0,23.8514,23.9742,23.79,23.9742,12300.0
2010-02-19 12:00:00,31.23,31.6,31.19,31.49,36000.0,23.9588,24.2427,23.9281,24.1583,36000.0
2010-02-19 12:30:00,31.51,31.52,31.36,31.44,11400.0,24.1736,24.1813,24.0586,24.1199,11400.0
2010-02-19 13:00:00,31.43,31.43,31.3,31.38,16700.0,24.1123,24.1123,24.0125,24.0739,16700.0
2010-02-19 13:30:00,31.36,31.5,31.15,31.17,21200.0,24.0586,24.166,23.8974,23.9128,21200.0
2010-02-19 14:00:00,31.14,31.15,30.97,30.97,30500.0,23.8898,23.8974,23.7594,23.7594,30500.0
2010-02-19 14:30:00,30.97,31.12,30.95,31.08,20600.0,23.7594,23.8744,23.744,23.8437,20600.0
2010-02-19 15:00:00,31.08,31.1,30.93,30.97,27100.0,23.8437,23.8591,23.7287,23.7594,27100.0
2010-02-19 15:30:00,30.97,31.1,30.97,31.03,56800.0,23.7594,23.8591,23.7594,23.8054,56800.0
2010-02-22 09:30:00,31.54,31.54,30.78,30.98,43400.0,24.1966,24.1966,23.6136,23.767,43400.0
2010-02-22 10:00:00,30.99,31.34,30.74,31.06,67700.0,23.7747,24.0432,23.5829,23.8284,67700.0
2010-02-22 10:30:00,31.07,31.13,30.75,30.79,52600.0,23.8361,23.8821,23.5906,23.6213,52600.0
2010-02-22 11:00:00,30.81,30.84,30.58,30.63,24500.0,23.6366,23.6596,23.4602,23.4985,24500.0
2010-02-22 11:30:00,30.71,30.91,30.64,30.8,17800.0,23.5599,23.7133,23.5062,23.6289,17800.0
2010-02-22 12:00:00,30.85,31.01,30.85,30.93,18100.0,23.6673,23.79,23.6673,23.7287,18100.0
2010-02-22 12:30:00,30.93,31.09,30.93,30.98,13900.0,23.7287,23.8514,23.7287,23.767,13900.0
2010-02-22 13:00:00,30.98,30.98,30.82,30.82,20300.0,23.767,23.767,23.6443,23.6443,20300.0
2010-02-22 13:30:00,30.83,30.98,30.81,30.84,10300.0,23.652,23.767,23.6366,23.6596,10300.0
2010-02-22 14:00:00,30.85,31.12,30.85,31.08,19700.0,23.6673,23.8744,23.6673,23.8437,19700.0
2010-02-22 14:30:00,31.07,31.16,30.95,31.12,20600.0,23.8361,23.9051,23.744,23.8744,20600.0
2010-02-22 15:00:00,31.11,31.11,30.92,30.92,41100.0,23.8668,23.8668,23.721,23.721,41100.0
2010-02-22 15:30:00,30.92,30.93,30.66,30.8,97300.0,23.721,23.7287,23.5215,23.6289,97300.0
2010-02-23 09:30:00,30.5,30.91,30.5,30.58,21800.0,23.3988,23.7133,23.3988,23.4602,21800.0
2010-02-23 10:00:00,30.54,30.54,29.88,30.1,40200.0,23.4295,23.4295,22.9231,23.0919,40200.0
2010-02-23 10:30:00,30.13,30.16,29.86,30.11,28100.0,23.1149,23.1379,22.9078,23.0996,28100.0
2010-02-23 11:00:00,30.1,30.22,29.87,29.92,17000.0,23.0919,23.184,22.9155,22.9538,17000.0
2010-02-23 11:30:00,29.96,30.1,29.77,29.77,8800.0,22.9845,23.0919,22.8387,22.8387,8800.0
2010-02-23 12:00:00,29.77,29.88,29.49,29.61,39500.0,22.8387,22.9231,22.6239,22.716,39500.0
2010-02-23 12:30:00,29.61,29.74,29.51,29.56,31400.0,22.716,22.8157,22.6393,22.6776,31400.0
2010-02-23 13:00:00,29.56,29.94,29.52,29.94,28700.0,22.6776,22.9692,22.647,22.9692,28700.0
2010-02-23 13:30:00,29.92,29.95,29.7,29.82,17300.0,22.9538,22.9768,22.785,22.8771,17300.0
2010-02-23 14:00:00,29.84,29.93,29.7,29.92,22500.0,22.8924,22.9615,22.785,22.9538,22500.0
2010-02-23 14:30:00,29.92,30.1,29.89,30.03,17200.0,22.9538,23.0919,22.9308,23.0382,17200.0
2010-02-23 15:00:00,30.02,30.17,29.98,30.08,21900.0,23.0305,23.1456,22.9999,23.0766,21900.0
2010-02-23 15:30:00,30.07,30.07,29.83,29.88,78000.0,23.0689,23.0689,22.8848,22.9231,78000.0
2010-02-24 09:30:00,29.93,30.12,29.73,30.1,17700.0,22.9615,23.1073,22.8081,23.0919,17700.0
2010-02-24 10:00:00,30.07,30.22,29.48,29.67,60700.0,23.0689,23.184,22.6163,22.762,60700.0
2010-02-24 10:30:00,29.65,30.27,29.56,29.99,57200.0,22.7467,23.2223,22.6776,23.0075,57200.0
2010-02-24 11:00:00,30.03,30.17,29.9,29.99,26800.0,23.0382,23.1456,22.9385,23.0075,26800.0
2010-02-24 11:30:00,29.99,30.13,29.95,30.0,15800.0,23.0075,23.1149,22.9768,23.0152,15800.0
2010-02-24 12:00:00,30.0,30.05,29.72,29.72,28800.0,23.0152,23.0536,22.8004,22.8004,28800.0
2010-02-24 12:30:00,29.75,29.81,29.56,29.57,14600.0,22.8234,22.8694,22.6776,22.6853,14600.0
2010-02-24 13:00:00,29.58,29.66,29.54,29.6,28100.0,22.693,22.7544,22.6623,22.7083,28100.0
2010-02-24 13:30:00,29.61,29.65,29.51,29.56,13500.0,22.716,22.7467,22.6393,22.6776,13500.0
2010-02-24 14:00:00,29.56,29.56,29.3,29.34,26500.0,22.6776,22.6776,22.4782,22.5089,26500.0
2010-02-24 14:30:00,29.34,29.35,29.06,29.09,42000.0,22.5089,22.5165,22.2941,22.3171,42000.0
2010-02-24 15:00:00,29.08,29.25,29.07,29.11,43400.0,22.3094,22.4398,22.3017,22.3324,43400.0
2010-02-24 15:30:00,29.13,29.36,29.1,29.33,114000.0,22.3478,22.5242,22.3247,22.5012,114000.0
2010-02-25 09:30:00,28.72,28.89,28.33,28.89,40400.0,22.0332,22.1636,21.734,22.1636,40400.0
2010-02-25 10:00:00,28.9,29.08,28.73,29.07,35500.0,22.1713,22.3094,22.0409,22.3017,35500.0
2010-02-25 10:30:00,29.06,29.33,29.02,29.22,36400.0,22.2941,22.5012,22.2634,22.4168,36400.0
2010-02-25 11:00:00,29.23,29.31,28.93,28.93,35000.0,22.4245,22.4858,22.1943,22.1943,35000.0
2010-02-25 11:30:00,28.95,28.95,28.6,28.68,39400.0,22.2097,22.2097,21.9412,22.0025,39400.0
2010-02-25 12:00:00,28.68,29.11,28.68,28.85,23000.0,22.0025,22.3324,22.0025,22.1329,23000.0
2010-02-25 12:30:00,28.86,29.1,28.86,28.96,18200.0,22.1406,22.3247,22.1406,22.2173,18200.0
2010-02-25 13:00:00,29.0,29.0,28.82,28.88,22900.0,22.248,22.248,22.1099,22.156,22900.0
2010-02-25 13:30:00,28.86,29.35,28.83,29.34,33000.0,22.1406,22.5165,22.1176,22.5089,33000.0
2010-02-25 14:00:00,29.35,29.49,29.13,29.22,36800.0,22.5165,22.6239,22.3478,22.4168,36800.0
2010-02-25 14:30:00,29.2,29.4,29.2,29.33,18300.0,22.4015,22.5549,22.4015,22.5012,18300.0
2010-02-25 15:00:00,29.34,29.58,29.25,29.56,35100.0,22.5089,22.693,22.4398,22.6776,35100.0
2010-02-25 15:30:00,29.56,29.83,29.48,29.64,78000.0,22.6776,22.8848,22.6163,22.739,78000.0
2010-02-26 09:30:00,29.52,29.83,29.25,29.38,20000.0,22.647,22.8848,22.4398,22.5395,20000.0
2010-02-26 10:00:00,29.35,29.49,29.04,29.47,31000.0,22.5165,22.6239,22.2787,22.6086,31000.0
2010-02-26 10:30:00,29.48,29.79,29.37,29.46,13100.0,22.6163,22.8541,22.5319,22.6009,13100.0
2010-02-26 11:00:00,29.45,29.59,29.44,29.46,14700.0,22.5933,22.7007,22.5856,22.6009,14700.0
2010-02-26 11:30:00,29.5,29.62,29.47,29.52,8500.0,22.6316,22.7237,22.6086,22.647,8500.0
2010-02-26 12:00:00,29.54,29.54,29.4,29.52,13900.0,22.6623,22.6623,22.5549,22.647,13900.0
2010-02-26 12:30:00,29.51,29.52,29.35,29.48,24700.0,22.6393,22.647,22.5165,22.6163,24700.0
2010-02-26 13:00:00,29.47,29.64,29.45,29.64,10500.0,22.6086,22.739,22.5933,22.739,10500.0
2010-02-26 13:30:00,29.63,29.81,29.58,29.8,13100.0,22.7313,22.8694,22.693,22.8618,13100.0
2010-02-26 14:00:00,29.76,29.87,29.7,29.85,23500.0,22.8311,22.9155,22.785,22.9001,23500.0
2010-02-26 14:30:00,29.84,29.9,29.75,29.9,26200.0,22.8924,22.9385,22.8234,22.9385,26200.0
2010-02-26 15:00:00,29.88,29.93,29.82,29.86,56800.0,22.9231,22.9615,22.8771,22.9078,56800.0
2010-02-26 15:30:00,29.87,30.0,29.74,29.82,79500.0,22.9155,23.0152,22.8157,22.8771,79500.0
2010-03-01 09:30:00,29.89,30.39,29.79,30.06,48100.0,22.9308,23.3144,22.8541,23.0612,48100.0
2010-03-01 10:00:00,30.06,30.42,30.04,30.29,28800.0,23.0612,23.3374,23.0459,23.2377,28800.0
2010-03-01 10:30:00,30.24,30.3,30.04,30.26,22300.0,23.1993,23.2453,23.0459,23.2147,22300.0
2010-03-01 11:00:00,30.28,30.6,30.24,30.6,26200.0,23.23,23.4755,23.1993,23.4755,26200.0
2010-03-01 11:30:00,30.61,30.84,30.57,30.84,13200.0,23.4832,23.6596,23.4525,23.6596,13200.0
2010-03-01 12:00:00,30.87,30.9,30.75,30.85,18000.0,23.6826,23.7057,23.5906,23.6673,18000.0
2010-03-01 12:30:00,30.84,30.86,30.72,30.73,19400.0,23.6596,23.675,23.5676,23.5752,19400.0
2010-03-01 13:00:00,30.75,30.9,30.65,30.79,48400.0,23.5906,23.7057,23.5139,23.6213,48400.0
2010-03-01 13:30:00,30.81,30.95,30.76,30.95,14900.0,23.6366,23.744,23.5982,23.744,14900.0
2010-03-01 14:00:00,30.93,31.02,30.9,30.96,20600.0,23.7287,23.7977,23.7057,23.7517,20600.0
2010-03-01 14:30:00,30.95,30.96,30.82,30.96,24200.0,23.744,23.7517,23.6443,23.7517,24200.0
2010-03-01 15:00:00,30.95,30.98,30.79,30.96,41700.0,23.744,23.767,23.6213,23.7517,41700.0
2010-03-01 15:30:00,30.96,31.05,30.92,31.0,67100.0,23.7517,23.8207,23.721,23.7824,67100.0
2010-03-02 09:30:00,31.24,31.66,31.1,31.62,41500.0,23.9665,24.2887,23.8591,24.258,41500.0
2010-03-02 10:00:00,31.63,31.69,31.24,31.34,36100.0,24.2657,24.3117,23.9665,24.0432,36100.0
2010-03-02 10:30:00,31.37,31.66,31.33,31.6,23900.0,24.0662,24.2887,24.0355,24.2427,23900.0
2010-03-02 11:00:00,31.6,31.8,31.5,31.79,19700.0,24.2427,24.3961,24.166,24.3884,19700.0
2010-03-02 11:30:00,31.77,31.95,31.68,31.9,31800.0,24.3731,24.5112,24.304,24.4728,31800.0
2010-03-02 12:00:00,31.87,31.9,31.67,31.74,23400.0,24.4498,24.4728,24.2964,24.3501,23400.0
2010-03-02 12:30:00,31.74,31.81,31.61,31.75,8300.0,24.3501,24.4038,24.2503,24.3577,8300.0
2010-03-02 13:00:00,31.79,31.84,31.66,31.84,20600.0,24.3884,24.4268,24.2887,24.4268,20600.0
2010-03-02 13:30:00,31.85,32.17,31.85,32.16,35200.0,24.4345,24.68,24.4345,24.6723,35200.0
2010-03-02 14:00:00,32.16,32.2,31.95,31.95,26500.0,24.6723,24.703,24.5112,24.5112,26500.0
2010-03-02 14:30:00,31.94,31.96,31.76,31.76,12800.0,24.5035,24.5189,24.3654,24.3654,12800.0
2010-03-02 15:00:00,31.78,31.86,31.62,31.62,16500.0,24.3808,24.4421,24.258,24.258,16500.0
2010-03-02 15:30:00,31.61,31.73,31.59,31.65,52700.0,24.2503,24.3424,24.235,24.281,52700.0
2010-03-03 09:30:00,31.56,32.33,31.56,32.29,18600.0,24.212,24.8027,24.212,24.772,18600.0
2010-03-03 10:00:00,32.29,32.58,32.26,32.49,31100.0,24.772,24.9945,24.749,24.9255,31100.0
2010-03-03 10:30:00,32.47,32.55,32.35,32.45,18900.0,24.9101,24.9715,24.8181,24.8948,18900.0
2010-03-03 11:00:00,32.44,32.7,32.41,32.48,18300.0,24.8871,25.0866,24.8641,24.9178,18300.0
2010-03-03 11:30:00,32.5,32.53,32.34,32.41,30900.0,24.9331,24.9561,24.8104,24.8641,30900.0
2010-03-03 12:00:00,32.4,32.83,32.4,32.8,66400.0,24.8564,25.1863,24.8564,25.1633,66400.0
2010-03-03 12:30:00,32.76,32.94,32.65,32.66,30300.0,25.1326,25.2707,25.0482,25.0559,30300.0
2010-03-03 13:00:00,32.67,32.7,32.65,32.68,15800.0,25.0635,25.0866,25.0482,25.0712,15800.0
2010-03-03 13:30:00,32.68,32.76,32.65,32.76,14800.0,25.0712,25.1326,25.0482,25.1326,14800.0
2010-03-03 14:00:00,32.72,32.72,32.53,32.53,38900.0,25.1019,25.1019,24.9561,24.9561,38900.0
2010-03-03 14:30:00,32.52,32.52,32.12,32.15,29100.0,24.9485,24.9485,24.6416,24.6646,29100.0
2010-03-03 15:00:00,32.14,32.27,31.99,31.99,33500.0,24.6569,24.7567,24.5419,24.5419,33500.0
2010-03-03 15:30:00,32.0,32.22,32.0,32.05,56700.0,24.5495,24.7183,24.5495,24.5879,56700.0
2010-03-04 09:30:00,32.16,32.61,31.99,32.55,30500.0,24.6723,25.0175,24.5419,24.9715,30500.0
2010-03-04 10:00:00,32.51,32.58,31.99,32.12,33300.0,24.9408,24.9945,24.5419,24.6416,33300.0
2010-03-04 10:30:00,32.1,32.1,31.65,31.96,29100.0,24.6263,24.6263,24.281,24.5189,29100.0
2010-03-04 11:00:00,31.97,32.11,31.85,31.9,9300.0,24.5265,24.6339,24.4345,24.4728,9300.0
2010-03-04 11:30:00,31.9,31.91,31.72,31.79,11000.0,24.4728,24.4805,24.3347,24.3884,11000.0
2010-03-04 12:00:00,31.84,31.99,31.65,31.92,14400.0,24.4268,24.5419,24.281,24.4882,14400.0
2010-03-04 12:30:00,31.91,32.0,31.8,31.99,14600.0,24.4805,24.5495,24.3961,24.5419,14600.0
2010-03-04 13:00:00,31.99,32.19,31.98,31.98,9900.0,24.5419,24.6953,24.5342,24.5342,9900.0
2010-03-04 13:30:00,32.03,32.03,31.79,31.91,6700.0,24.5726,24.5726,24.3884,24.4805,6700.0
2010-03-04 14:00:00,31.92,31.92,31.84,31.9,6100.0,24.4882,24.4882,24.4268,24.4728,6100.0
2010-03-04 14:30:00,31.91,32.0,31.85,31.97,12500.0,24.4805,24.5495,24.4345,24.5265,12500.0
2010-03-04 15:00:00,31.93,31.93,31.84,31.92,24000.0,24.4958,24.4958,24.4268,24.4882,24000.0
2010-03-04 15:30:00,31.93,32.06,31.85,31.92,31600.0,24.4958,24.5956,24.4345,24.4882,31600.0
2010-03-05 09:30:00,32.33,32.76,32.19,32.64,56400.0,24.8027,25.1326,24.6953,25.0405,56400.0
2010-03-05 10:00:00,32.69,32.78,32.39,32.72,33600.0,25.0789,25.1479,24.8487,25.1019,33600.0
2010-03-05 10:30:00,32.71,32.72,32.45,32.63,29600.0,25.0942,25.1019,24.8948,25.0329,29600.0
2010-03-05 11:00:00,32.6,32.65,32.53,32.59,18000.0,25.0098,25.0482,24.9561,25.0022,18000.0
2010-03-05 11:30:00,32.57,32.57,32.4,32.55,25800.0,24.9868,24.9868,24.8564,24.9715,25800.0
2010-03-05 12:00:00,32.57,32.61,32.47,32.61,8100.0,24.9868,25.0175,24.9101,25.0175,8100.0
2010-03-05 12:30:00,32.58,32.64,32.56,32.6,11500.0,24.9945,25.0405,24.9792,25.0098,11500.0
2010-03-05 13:00:00,32.59,32.68,32.53,32.6,12400.0,25.0022,25.0712,24.9561,25.0098,12400.0
2010-03-05 13:30:00,32.58,32.63,32.5,32.51,19400.0,24.9945,25.0329,24.9331,24.9408,19400.0
2010-03-05 14:00:00,32.56,32.72,32.48,32.67,23200.0,24.9792,25.1019,24.9178,25.0635,23200.0
2010-03-05 14:30:00,32.65,32.77,32.61,32.65,23300.0,25.0482,25.1403,25.0175,25.0482,23300.0
2010-03-05 15:00:00,32.69,32.81,32.67,32.74,32600.0,25.0789,25.171,25.0635,25.1173,32600.0
2010-03-05 15:30:00,32.75,32.85,32.66,32.72,70700.0,25.1249,25.2016,25.0559,25.1019,70700.0
2010-03-08 09:30:00,32.69,32.87,32.32,32.45,22700.0,25.0789,25.217,24.795,24.8948,22700.0
2010-03-08 10:00:00,32.43,32.8,32.37,32.77,24900.0,24.8794,25.1633,24.8334,25.1403,24900.0
2010-03-08 10:30:00,32.7,32.86,32.55,32.73,14400.0,25.0866,25.2093,24.9715,25.1096,14400.0
2010-03-08 11:00:00,32.72,32.79,32.48,32.5,16100.0,25.1019,25.1556,24.9178,24.9331,16100.0
2010-03-08 11:30:00,32.49,32.64,32.37,32.59,18500.0,24.9255,25.0405,24.8334,25.0022,18500.0
2010-03-08 12:00:00,32.6,32.77,32.6,32.72,10500.0,25.0098,25.1403,25.0098,25.1019,10500.0
2010-03-08 12:30:00,32.71,32.73,32.6,32.73,17000.0,25.0942,25.1096,25.0098,25.1096,17000.0
2010-03-08 13:00:00,32.75,32.81,32.73,32.81,6900.0,25.1249,25.171,25.1096,25.171,6900.0
2010-03-08 13:30:00,32.82,32.9,32.79,32.89,16300.0,25.1786,25.24,25.1556,25.2323,16300.0
2010-03-08 14:00:00,32.87,33.0,32.87,32.92,58600.0,25.217,25.3167,25.217,25.2553,58600.0
2010-03-08 14:30:00,32.94,32.98,32.89,32.95,14600.0,25.2707,25.3014,25.2323,25.2784,14600.0
2010-03-08 15:00:00,32.94,32.99,32.93,32.96,21100.0,25.2707,25.309,25.263,25.286,21100.0
2010-03-08 15:30:00,32.95,33.03,32.93,32.98,67100.0,25.2784,25.3397,25.263,25.3014,67100.0
2010-03-09 09:30:00,32.66,33.14,32.66,32.98,47200.0,25.0559,25.4241,25.0559,25.3014,47200.0
2010-03-09 10:00:00,32.97,33.32,32.97,33.22,26800.0,25.2937,25.5622,25.2937,25.4855,26800.0
2010-03-09 10:30:00,33.23,33.37,33.19,33.27,27100.0,25.4932,25.6006,25.4625,25.5239,27100.0
2010-03-09 11:00:00,33.25,33.25,32.94,33.1,18200.0,25.5085,25.5085,25.2707,25.3934,18200.0
2010-03-09 11:30:00,33.17,33.18,33.01,33.13,13300.0,25.4471,25.4548,25.3244,25.4164,13300.0
2010-03-09 12:00:00,33.12,33.3,33.12,33.3,7600.0,25.4088,25.5469,25.4088,25.5469,7600.0
2010-03-09 12:30:00,33.28,33.28,33.13,33.24,14400.0,25.5315,25.5315,25.4164,25.5008,14400.0
2010-03-09 13:00:00,33.27,33.28,33.13,33.19,31300.0,25.5239,25.5315,25.4164,25.4625,31300.0
2010-03-09 13:30:00,33.19,33.24,33.07,33.1,12400.0,25.4625,25.5008,25.3704,25.3934,12400.0
2010-03-09 14:00:00,33.1,33.3,33.09,33.3,19700.0,25.3934,25.5469,25.3858,25.5469,19700.0
2010-03-09 14:30:00,33.29,33.35,33.07,33.07,20900.0,25.5392,25.5852,25.3704,25.3704,20900.0
2010-03-09 15:00:00,33.1,33.18,32.75,32.88,54400.0,25.3934,25.4548,25.1249,25.2247,54400.0
2010-03-09 15:30:00,32.89,33.06,32.84,32.97,56100.0,25.2323,25.3627,25.194,25.2937,56100.0
2010-03-10 09:30:00,32.92,33.39,32.86,32.94,23300.0,25.2553,25.6159,25.2093,25.2707,23300.0
2010-03-10 10:00:00,33.0,33.14,33.0,33.12,23300.0,25.3167,25.4241,25.3167,25.4088,23300.0
2010-03-10 10:30:00,33.14,33.39,33.12,33.32,20100.0,25.4241,25.6159,25.4088,25.5622,20100.0
2010-03-10 11:00:00,33.4,33.54,33.38,33.38,13800.0,25.6236,25.731,25.6082,25.6082,13800.0
2010-03-10 11:30:00,33.36,33.39,32.94,33.12,18300.0,25.5929,25.6159,25.2707,25.4088,18300.0
2010-03-10 12:00:00,33.1,33.1,32.36,32.5,42400.0,25.3934,25.3934,24.8257,24.9331,42400.0
2010-03-10 12:30:00,32.52,32.88,32.46,32.87,8100.0,24.9485,25.2247,24.9024,25.217,8100.0
2010-03-10 13:00:00,32.85,32.88,32.39,32.39,21000.0,25.2016,25.2247,24.8487,24.8487,21000.0
2010-03-10 13:30:00,32.45,32.61,32.43,32.51,24000.0,24.8948,25.0175,24.8794,24.9408,24000.0
2010-03-10 14:00:00,32.54,32.87,32.5,32.81,21100.0,24.9638,25.217,24.9331,25.171,21100.0
2010-03-10 14:30:00,32.81,33.0,32.74,32.74,19600.0,25.171,25.3167,25.1173,25.1173,19600.0
2010-03-10 15:00:00,32.73,32.84,32.61,32.66,49300.0,25.1096,25.194,25.0175,25.0559,49300.0
2010-03-10 15:30:00,32.65,32.98,32.5,32.93,68800.0,25.0482,25.3014,24.9331,25.263,68800.0
2010-03-11 09:30:00,32.71,32.85,32.23,32.73,60600.0,25.0942,25.2016,24.726,25.1096,60600.0
2010-03-11 10:00:00,32.7,32.78,32.38,32.61,24300.0,25.0866,25.1479,24.8411,25.0175,24300.0
2010-03-11 10:30:00,32.64,33.05,32.64,32.92,12900.0,25.0405,25.3551,25.0405,25.2553,12900.0
2010-03-11 11:00:00,32.91,33.11,32.81,32.99,16900.0,25.2477,25.4011,25.171,25.309,16900.0
2010-03-11 11:30:00,32.97,33.04,32.79,32.98,16800.0,25.2937,25.3474,25.1556,25.3014,16800.0
2010-03-11 12:00:00,32.98,33.08,32.91,33.0,33200.0,25.3014,25.3781,25.2477,25.3167,33200.0
2010-03-11 12:30:00,32.98,33.27,32.98,33.25,24100.0,25.3014,25.5239,25.3014,25.5085,24100.0
2010-03-11 13:00:00,33.25,33.6,33.21,33.59,39500.0,25.5085,25.777,25.4778,25.7693,39500.0
2010-03-11 13:30:00,33.58,33.67,33.45,33.48,24000.0,25.7617,25.8307,25.6619,25.685,24000.0
2010-03-11 14:00:00,33.49,33.49,33.31,33.4,22300.0,25.6926,25.6926,25.5545,25.6236,22300.0
2010-03-11 14:30:00,33.4,33.62,33.4,33.62,26100.0,25.6236,25.7924,25.6236,25.7924,26100.0
2010-03-11 15:00:00,33.61,33.84,33.56,33.63,42900.0,25.7847,25.9611,25.7463,25.8,42900.0
2010-03-11 15:30:00,33.62,33.62,33.32,33.42,96100.0,25.7924,25.7924,25.5622,25.6389,96100.0
2010-03-12 09:30:00,33.63,34.25,33.47,34.15,60400.0,25.8,26.2757,25.6773,26.199,60400.0
2010-03-12 10:00:00,34.14,34.14,33.45,33.95,75800.0,26.1913,26.1913,25.6619,26.0455,75800.0
2010-03-12 10:30:00,33.99,34.29,33.91,34.2,23000.0,26.0762,26.3064,26.0148,26.2373,23000.0
2010-03-12 11:00:00,34.15,34.21,33.89,34.18,13900.0,26.199,26.245,25.9995,26.222,13900.0
2010-03-12 11:30:00,34.12,34.13,33.78,33.78,23700.0,26.176,26.1836,25.9151,25.9151,23700.0
2010-03-12 12:00:00,33.79,34.03,33.63,33.94,37100.0,25.9228,26.1069,25.8,26.0379,37100.0
2010-03-12 12:30:00,33.91,34.07,33.71,34.04,25600.0,26.0148,26.1376,25.8614,26.1146,25600.0
2010-03-12 13:00:00,33.98,34.07,33.94,33.98,16700.0,26.0685,26.1376,26.0379,26.0685,16700.0
2010-03-12 13:30:00,33.92,34.08,33.92,34.07,16700.0,26.0225,26.1453,26.0225,26.1376,16700.0
2010-03-12 14:00:00,34.08,34.3,34.05,34.26,41400.0,26.1453,26.314,26.1222,26.2834,41400.0
2010-03-12 14:30:00,34.27,34.71,34.27,34.71,67500.0,26.291,26.6286,26.291,26.6286,67500.0
2010-03-12 15:00:00,34.71,34.84,34.2,34.25,164800.0,26.6286,26.7283,26.2373,26.2757,164800.0
2010-03-12 15:30:00,34.28,34.78,34.26,34.73,141400.0,26.2987,26.6823,26.2834,26.6439,141400.0
2010-03-15 09:30:00,34.73,34.73,33.63,33.64,96300.0,26.6439,26.6439,25.8,25.8077,96300.0
2010-03-15 10:00:00,33.64,34.0,33.51,33.83,33200.0,25.8077,26.0839,25.708,25.9535,33200.0
2010-03-15 10:30:00,33.81,33.97,33.65,33.75,29500.0,25.9381,26.0609,25.8154,25.8921,29500.0
2010-03-15 11:00:00,33.72,33.72,33.26,33.37,39800.0,25.8691,25.8691,25.5162,25.6006,39800.0
2010-03-15 11:30:00,33.38,33.45,33.26,33.35,18100.0,25.6082,25.6619,25.5162,25.5852,18100.0
2010-03-15 12:00:00,33.34,33.52,33.15,33.48,26800.0,25.5776,25.7156,25.4318,25.685,26800.0
2010-03-15 12:30:00,33.47,33.71,33.35,33.62,54800.0,25.6773,25.8614,25.5852,25.7924,54800.0
2010-03-15 13:00:00,33.62,33.63,33.35,33.46,36600.0,25.7924,25.8,25.5852,25.6696,36600.0
2010-03-15 13:30:00,33.46,33.67,33.46,33.62,25200.0,25.6696,25.8307,25.6696,25.7924,25200.0
2010-03-15 14:00:00,33.58,33.64,33.45,33.52,27600.0,25.7617,25.8077,25.6619,25.7156,27600.0
2010-03-15 14:30:00,33.48,33.7,33.41,33.69,27200.0,25.685,25.8537,25.6313,25.8461,27200.0
2010-03-15 15:00:00,33.69,33.81,33.63,33.75,53700.0,25.8461,25.9381,25.8,25.8921,53700.0
2010-03-15 15:30:00,33.75,33.77,33.58,33.72,70800.0,25.8921,25.9074,25.7617,25.8691,70800.0
2010-03-16 09:30:00,33.97,34.47,33.84,34.3,42700.0,26.0609,26.4445,25.9611,26.314,42700.0
2010-03-16 10:00:00,34.33,34.47,34.13,34.21,17900.0,26.3371,26.4445,26.1836,26.245,17900.0
2010-03-16 10:30:00,34.22,34.53,34.18,34.49,17500.0,26.2527,26.4905,26.222,26.4598,17500.0
2010-03-16 11:00:00,34.51,34.56,34.35,34.5,14200.0,26.4751,26.5135,26.3524,26.4675,14200.0
2010-03-16 11:30:00,34.51,34.64,34.46,34.61,41200.0,26.4751,26.5749,26.4368,26.5519,41200.0
2010-03-16 12:00:00,34.59,34.66,34.5,34.56,23600.0,26.5365,26.5902,26.4675,26.5135,23600.0
2010-03-16 12:30:00,34.55,34.57,34.47,34.49,14700.0,26.5058,26.5212,26.4445,26.4598,14700.0
2010-03-16 13:00:00,34.49,34.55,34.44,34.45,17500.0,26.4598,26.5058,26.4214,26.4291,17500.0
2010-03-16 13:30:00,34.45,34.54,34.45,34.53,23200.0,26.4291,26.4982,26.4291,26.4905,23200.0
2010-03-16 14:00:00,34.52,35.11,34.47,34.9,57200.0,26.4828,26.9355,26.4445,26.7743,57200.0
2010-03-16 14:30:00,34.9,34.97,34.75,34.94,38900.0,26.7743,26.828,26.6593,26.805,38900.0
2010-03-16 15:00:00,34.91,35.09,34.82,34.99,43000.0,26.782,26.9201,26.713,26.8434,43000.0
2010-03-16 15:30:00,34.99,35.04,34.91,34.99,119900.0,26.8434,26.8817,26.782,26.8434,119900.0
2010-03-17 09:30:00,35.16,35.82,35.16,35.56,41900.0,26.9738,27.4801,26.9738,27.2807,41900.0
2010-03-17 10:00:00,35.61,35.72,35.54,35.54,16500.0,27.319,27.4034,27.2653,27.2653,16500.0
2010-03-17 10:30:00,35.53,35.68,35.48,35.67,9700.0,27.2577,27.3727,27.2193,27.3651,9700.0
2010-03-17 11:00:00,35.63,35.65,35.48,35.59,20300.0,27.3344,27.3497,27.2193,27.3037,20300.0
2010-03-17 11:30:00,35.57,35.6,35.41,35.42,7700.0,27.2884,27.3114,27.1656,27.1733,7700.0
2010-03-17 12:00:00,35.43,35.48,35.3,35.32,23400.0,27.1809,27.2193,27.0812,27.0966,23400.0
2010-03-17 12:30:00,35.31,35.64,35.3,35.62,19800.0,27.0889,27.3421,27.0812,27.3267,19800.0
2010-03-17 13:00:00,35.59,35.75,35.56,35.72,6800.0,27.3037,27.4264,27.2807,27.4034,6800.0
2010-03-17 13:30:00,35.72,35.87,35.72,35.77,23200.0,27.4034,27.5185,27.4034,27.4418,23200.0
2010-03-17 14:00:00,35.77,35.81,35.52,35.65,46200.0,27.4418,27.4725,27.25,27.3497,46200.0
2010-03-17 14:30:00,35.64,35.64,35.19,35.27,50100.0,27.3421,27.3421,26.9968,27.0582,50100.0
2010-03-17 15:00:00,35.26,35.42,35.19,35.32,38400.0,27.0505,27.1733,26.9968,27.0966,38400.0
2010-03-17 15:30:00,35.32,35.33,35.13,35.21,46900.0,27.0966,27.1042,26.9508,27.0122,46900.0
2010-03-18 09:30:00,35.03,35.12,34.77,35.02,117700.0,26.8741,26.9431,26.6746,26.8664,117700.0
2010-03-18 10:00:00,35.05,35.15,34.73,34.73,42000.0,26.8894,26.9661,26.6439,26.6439,42000.0
2010-03-18 10:30:00,34.71,34.96,34.57,34.92,17000.0,26.6286,26.8204,26.5212,26.7897,17000.0
2010-03-18 11:00:00,34.93,34.94,34.58,34.58,14300.0,26.7974,26.805,26.5289,26.5289,14300.0
2010-03-18 11:30:00,34.58,34.58,34.27,34.55,27800.0,26.5289,26.5289,26.291,26.5058,27800.0
2010-03-18 12:00:00,34.55,34.69,34.34,34.53,22400.0,26.5058,26.6132,26.3447,26.4905,22400.0
2010-03-18 12:30:00,34.59,34.81,34.51,34.63,17800.0,26.5365,26.7053,26.4751,26.5672,17800.0
2010-03-18 13:00:00,34.63,34.8,34.61,34.7,9500.0,26.5672,26.6976,26.5519,26.6209,9500.0
2010-03-18 13:30:00,34.71,34.78,34.61,34.73,11300.0,26.6286,26.6823,26.5519,26.6439,11300.0
2010-03-18 14:00:00,34.78,34.83,34.48,34.59,21000.0,26.6823,26.7206,26.4521,26.5365,21000.0
2010-03-18 14:30:00,34.59,34.73,34.32,34.39,20100.0,26.5365,26.6439,26.3294,26.3831,20100.0
2010-03-18 15:00:00,34.4,34.47,34.2,34.45,39500.0,26.3908,26.4445,26.2373,26.4291,39500.0
2010-03-18 15:30:00,34.45,34.46,34.0,34.06,100900.0,26.4291,26.4368,26.0839,26.1299,100900.0
2010-03-19 09:30:00,34.33,35.03,34.25,34.97,182200.0,26.3371,26.8741,26.2757,26.828,182200.0
2010-03-19 10:00:00,34.98,35.12,34.45,34.48,147000.0,26.8357,26.9431,26.4291,26.4521,147000.0
2010-03-19 10:30:00,34.54,35.0,34.4,34.95,65800.0,26.4982,26.8511,26.3908,26.8127,65800.0
2010-03-19 11:00:00,34.94,34.94,34.56,34.59,39500.0,26.805,26.805,26.5135,26.5365,39500.0
2010-03-19 11:30:00,34.56,35.63,34.48,35.38,159800.0,26.5135,27.3344,26.4521,27.1426,159800.0
2010-03-19 12:00:00,35.4,35.46,35.1,35.25,78400.0,27.1579,27.204,26.9278,27.0429,78400.0
2010-03-19 12:30:00,35.2,35.24,34.98,34.98,21200.0,27.0045,27.0352,26.8357,26.8357,21200.0
2010-03-19 13:00:00,35.0,35.16,34.97,35.05,18600.0,26.8511,26.9738,26.828,26.8894,18600.0
2010-03-19 13:30:00,35.04,35.08,34.95,35.07,28900.0,26.8817,26.9124,26.8127,26.9048,28900.0
2010-03-19 14:00:00,35.07,35.27,35.04,35.16,28300.0,26.9048,27.0582,26.8817,26.9738,28300.0
2010-03-19 14:30:00,35.16,35.17,34.93,34.93,23200.0,26.9738,26.9815,26.7974,26.7974,23200.0
2010-03-19 15:00:00,34.93,35.3,34.92,35.13,81100.0,26.7974,27.0812,26.7897,26.9508,81100.0
2010-03-19 15:30:00,35.14,35.55,34.99,35.29,313100.0,26.9585,27.273,26.8434,27.0735,313100.0
2010-03-22 09:30:00,34.75,35.25,34.51,35.0,75200.0,26.6593,27.0429,26.4751,26.8511,75200.0
2010-03-22 10:00:00,35.0,35.45,34.93,35.35,33400.0,26.8511,27.1963,26.7974,27.1196,33400.0
2010-03-22 10:30:00,35.37,35.39,35.11,35.17,40800.0,27.1349,27.1503,26.9355,26.9815,40800.0
2010-03-22 11:00:00,35.19,35.33,35.1,35.17,18700.0,26.9968,27.1042,26.9278,26.9815,18700.0
2010-03-22 11:30:00,35.15,35.22,34.99,35.2,27000.0,26.9661,27.0198,26.8434,27.0045,27000.0
2010-03-22 12:00:00,35.19,35.39,35.05,35.35,23900.0,26.9968,27.1503,26.8894,27.1196,23900.0
2010-03-22 12:30:00,35.35,35.45,35.15,35.2,44200.0,27.1196,27.1963,26.9661,27.0045,44200.0
2010-03-22 13:00:00,35.21,35.33,35.14,35.16,29200.0,27.0122,27.1042,26.9585,26.9738,29200.0
2010-03-22 13:30:00,35.19,35.23,35.05,35.05,25500.0,26.9968,27.0275,26.8894,26.8894,25500.0
2010-03-22 14:00:00,35.03,35.12,34.94,35.05,135300.0,26.8741,26.9431,26.805,26.8894,135300.0
2010-03-22 14:30:00,35.07,35.11,35.01,35.05,54400.0,26.9048,26.9355,26.8587,26.8894,54400.0
2010-03-22 15:00:00,35.06,35.1,34.95,34.96,82400.0,26.8971,26.9278,26.8127,26.8204,82400.0
2010-03-22 15:30:00,34.96,35.22,34.95,35.08,90600.0,26.8204,27.0198,26.8127,26.9124,90600.0
2010-03-23 09:30:00,35.05,35.32,34.7,35.32,78800.0,26.8894,27.0966,26.6209,27.0966,78800.0
2010-03-23 10:00:00,35.32,36.03,35.13,35.73,70700.0,27.0966,27.6413,26.9508,27.4111,70700.0
2010-03-23 10:30:00,35.7,35.77,35.27,35.28,45600.0,27.3881,27.4418,27.0582,27.0659,45600.0
2010-03-23 11:00:00,35.26,35.51,35.06,35.51,45900.0,27.0505,27.2423,26.8971,27.2423,45900.0
2010-03-23 11:30:00,35.51,35.62,35.39,35.5,72400.0,27.2423,27.3267,27.1503,27.2346,72400.0
2010-03-23 12:00:00,35.51,36.0,35.5,35.87,69500.0,27.2423,27.6182,27.2346,27.5185,69500.0
2010-03-23 12:30:00,35.84,35.88,35.74,35.85,25400.0,27.4955,27.5262,27.4188,27.5032,25400.0
2010-03-23 13:00:00,35.85,36.1,35.81,36.1,45100.0,27.5032,27.695,27.4725,27.695,45100.0
2010-03-23 13:30:00,36.13,36.32,36.03,36.13,51600.0,27.718,27.8637,27.6413,27.718,51600.0
2010-03-23 14:00:00,36.13,36.41,36.11,36.3,41500.0,27.718,27.9328,27.7026,27.8484,41500.0
2010-03-23 14:30:00,36.3,36.35,36.18,36.25,31900.0,27.8484,27.8867,27.7563,27.81,31900.0
2010-03-23 15:00:00,36.25,36.57,36.19,36.53,44600.0,27.81,28.0555,27.764,28.0248,44600.0
2010-03-23 15:30:00,36.53,36.56,36.4,36.52,85100.0,28.0248,28.0479,27.9251,28.0172,85100.0
2010-03-24 09:30:00,36.08,36.26,35.72,35.84,96800.0,27.6796,27.8177,27.4034,27.4955,96800.0
2010-03-24 10:00:00,35.84,35.91,35.5,35.64,96900.0,27.4955,27.5492,27.2346,27.3421,96900.0
2010-03-24 10:30:00,35.66,35.81,35.54,35.54,49600.0,27.3574,27.4725,27.2653,27.2653,49600.0
2010-03-24 11:00:00,35.54,35.58,35.14,35.36,69300.0,27.2653,27.296,26.9585,27.1272,69300.0
2010-03-24 11:30:00,35.36,35.57,35.34,35.55,28300.0,27.1272,27.2884,27.1119,27.273,28300.0
2010-03-24 12:00:00,35.57,35.71,35.46,35.64,33400.0,27.2884,27.3958,27.204,27.3421,33400.0
2010-03-24 12:30:00,35.64,35.71,35.57,35.58,11900.0,27.3421,27.3958,27.2884,27.296,11900.0
2010-03-24 13:00:00,35.59,35.59,35.38,35.49,26100.0,27.3037,27.3037,27.1426,27.227,26100.0
2010-03-24 13:30:00,35.5,35.51,35.22,35.32,21200.0,27.2346,27.2423,27.0198,27.0966,21200.0
2010-03-24 14:00:00,35.32,35.38,35.2,35.29,23800.0,27.0966,27.1426,27.0045,27.0735,23800.0
2010-03-24 14:30:00,35.29,35.38,35.2,35.31,20600.0,27.0735,27.1426,27.0045,27.0889,20600.0
2010-03-24 15:00:00,35.26,35.39,35.18,35.31,53500.0,27.0505,27.1503,26.9892,27.0889,53500.0
2010-03-24 15:30:00,35.31,35.41,35.26,35.29,126800.0,27.0889,27.1656,27.0505,27.0735,126800.0
2010-03-25 09:30:00,35.75,36.0,35.33,35.44,60100.0,27.4264,27.6182,27.1042,27.1886,60100.0
2010-03-25 10:00:00,35.38,35.57,35.08,35.25,29000.0,27.1426,27.2884,26.9124,27.0429,29000.0
2010-03-25 10:30:00,35.28,35.52,35.27,35.45,27300.0,27.0659,27.25,27.0582,27.1963,27300.0
2010-03-25 11:00:00,35.49,35.54,35.26,35.36,21100.0,27.227,27.2653,27.0505,27.1272,21100.0
2010-03-25 11:30:00,35.38,35.53,35.29,35.33,13800.0,27.1426,27.2577,27.0735,27.1042,13800.0
2010-03-25 12:00:00,35.33,35.34,35.12,35.2,18100.0,27.1042,27.1119,26.9431,27.0045,18100.0
2010-03-25 12:30:00,35.2,35.53,35.16,35.4,19000.0,27.0045,27.2577,26.9738,27.1579,19000.0
2010-03-25 13:00:00,35.38,35.56,35.34,35.45,18900.0,27.1426,27.2807,27.1119,27.1963,18900.0
2010-03-25 13:30:00,35.46,35.5,34.94,35.1,60600.0,27.204,27.2346,26.805,26.9278,60600.0
2010-03-25 14:00:00,35.11,35.21,34.87,34.88,50900.0,26.9355,27.0122,26.7513,26.759,50900.0
2010-03-25 14:30:00,34.88,35.05,34.77,34.92,50000.0,26.759,26.8894,26.6746,26.7897,50000.0
2010-03-25 15:00:00,34.93,35.15,34.78,34.81,59200.0,26.7974,26.9661,26.6823,26.7053,59200.0
2010-03-25 15:30:00,34.8,34.82,34.0,34.19,149700.0,26.6976,26.713,26.0839,26.2297,149700.0
2010-03-26 09:30:00,34.47,34.75,34.1,34.5,64500.0,26.4445,26.6593,26.1606,26.4675,64500.0
2010-03-26 10:00:00,34.51,35.1,34.48,34.85,113800.0,26.4751,26.9278,26.4521,26.736,113800.0
2010-03-26 10:30:00,34.88,35.16,34.84,34.94,28500.0,26.759,26.9738,26.7283,26.805,28500.0
2010-03-26 11:00:00,34.96,35.31,34.96,35.3,46100.0,26.8204,27.0889,26.8204,27.0812,46100.0
2010-03-26 11:30:00,35.31,35.51,35.24,35.28,67300.0,27.0889,27.2423,27.0352,27.0659,67300.0
2010-03-26 12:00:00,35.31,35.45,35.07,35.11,21000.0,27.0889,27.1963,26.9048,26.9355,21000.0
2010-03-26 12:30:00,35.13,35.45,35.04,35.17,31900.0,26.9508,27.1963,26.8817,26.9815,31900.0
2010-03-26 13:00:00,35.15,35.38,34.89,35.15,28500.0,26.9661,27.1426,26.7667,26.9661,28500.0
2010-03-26 13:30:00,35.14,35.2,34.85,35.05,36400.0,26.9585,27.0045,26.736,26.8894,36400.0
2010-03-26 14:00:00,35.05,35.37,34.92,35.37,31700.0,26.8894,27.1349,26.7897,27.1349,31700.0
2010-03-26 14:30:00,35.39,35.4,35.16,35.24,17300.0,27.1503,27.1579,26.9738,27.0352,17300.0
2010-03-26 15:00:00,35.25,35.25,35.04,35.15,31500.0,27.0429,27.0429,26.8817,26.9661,31500.0
2010-03-26 15:30:00,35.16,35.28,35.05,35.28,67600.0,26.9738,27.0659,26.8894,27.0659,67600.0
2010-03-29 09:30:00,35.8,36.65,35.63,36.47,80500.0,27.4648,28.1169,27.3344,27.9788,80500.0
2010-03-29 10:00:00,36.47,36.51,36.15,36.49,65800.0,27.9788,28.0095,27.7333,27.9942,65800.0
2010-03-29 10:30:00,36.44,36.74,36.29,36.47,50400.0,27.9558,28.1859,27.8407,27.9788,50400.0
2010-03-29 11:00:00,36.46,36.52,36.42,36.47,46600.0,27.9711,28.0172,27.9404,27.9788,46600.0
2010-03-29 11:30:00,36.45,36.5,36.37,36.38,32400.0,27.9635,28.0018,27.9021,27.9098,32400.0
2010-03-29 12:00:00,36.36,36.4,36.17,36.27,46800.0,27.8944,27.9251,27.7487,27.8254,46800.0
2010-03-29 12:30:00,36.27,36.3,36.24,36.29,32400.0,27.8254,27.8484,27.8024,27.8407,32400.0
2010-03-29 13:00:00,36.28,36.4,36.25,36.4,60400.0,27.833,27.9251,27.81,27.9251,60400.0
2010-03-29 13:30:00,36.4,36.41,36.29,36.36,33500.0,27.9251,27.9328,27.8407,27.8944,33500.0
2010-03-29 14:00:00,36.36,36.52,36.33,36.49,58100.0,27.8944,28.0172,27.8714,27.9942,58100.0
2010-03-29 14:30:00,36.49,36.65,36.36,36.64,30000.0,27.9942,28.1169,27.8944,28.1092,30000.0
2010-03-29 15:00:00,36.64,36.64,36.51,36.55,40400.0,28.1092,28.1092,28.0095,28.0402,40400.0
2010-03-29 15:30:00,36.55,36.59,36.42,36.56,100000.0,28.0402,28.0709,27.9404,28.0479,100000.0
2010-03-30 09:30:00,36.64,37.06,35.78,36.37,42300.0,28.1092,28.4314,27.4495,27.9021,42300.0
2010-03-30 10:00:00,36.39,36.67,36.09,36.18,52900.0,27.9174,28.1322,27.6873,27.7563,52900.0
2010-03-30 10:30:00,36.24,36.61,36.06,36.06,26700.0,27.8024,28.0862,27.6643,27.6643,26700.0
2010-03-30 11:00:00,36.05,36.08,35.51,35.8,40700.0,27.6566,27.6796,27.2423,27.4648,40700.0
2010-03-30 11:30:00,35.87,36.06,35.78,36.0,19400.0,27.5185,27.6643,27.4495,27.6182,19400.0
2010-03-30 12:00:00,35.99,36.37,35.99,36.36,15700.0,27.6106,27.9021,27.6106,27.8944,15700.0
2010-03-30 12:30:00,36.35,36.51,36.2,36.33,34300.0,27.8867,28.0095,27.7717,27.8714,34300.0
2010-03-30 13:00:00,36.33,36.37,36.05,36.17,18800.0,27.8714,27.9021,27.6566,27.7487,18800.0
2010-03-30 13:30:00,36.2,36.28,36.06,36.24,23000.0,27.7717,27.833,27.6643,27.8024,23000.0
2010-03-30 14:00:00,36.2,36.26,36.05,36.26,12800.0,27.7717,27.8177,27.6566,27.8177,12800.0
2010-03-30 14:30:00,36.28,36.44,36.28,36.4,10300.0,27.833,27.9558,27.833,27.9251,10300.0
2010-03-30 15:00:00,36.38,36.42,36.21,36.29,13000.0,27.9098,27.9404,27.7793,27.8407,13000.0
2010-03-30 15:30:00,36.29,36.31,36.15,36.24,43500.0,27.8407,27.8561,27.7333,27.8024,43500.0
2010-03-31 09:30:00,37.34,38.82,37.34,37.47,244900.0,28.6462,29.7817,28.6462,28.746,244900.0
2010-03-31 10:00:00,37.53,37.9,37.43,37.64,91800.0,28.792,29.0759,28.7153,28.8764,91800.0
2010-03-31 10:30:00,37.61,37.97,37.4,37.6,68600.0,28.8534,29.1296,28.6923,28.8457,68600.0
2010-03-31 11:00:00,37.61,37.62,37.33,37.42,53000.0,28.8534,28.8611,28.6386,28.7076,53000.0
2010-03-31 11:30:00,37.42,37.84,37.42,37.45,35100.0,28.7076,29.0298,28.7076,28.7306,35100.0
2010-03-31 12:00:00,37.42,37.42,37.26,37.34,30500.0,28.7076,28.7076,28.5849,28.6462,30500.0
2010-03-31 12:30:00,37.31,37.34,36.98,37.05,36600.0,28.6232,28.6462,28.3701,28.4238,36600.0
2010-03-31 13:00:00,37.0,37.15,36.86,37.13,16900.0,28.3854,28.5005,28.278,28.4851,16900.0
2010-03-31 13:30:00,37.13,37.34,37.12,37.19,25500.0,28.4851,28.6462,28.4775,28.5312,25500.0
2010-03-31 14:00:00,37.19,37.21,37.02,37.04,36200.0,28.5312,28.5465,28.4008,28.4161,36200.0
2010-03-31 14:30:00,37.05,37.07,36.76,36.86,27100.0,28.4238,28.4391,28.2013,28.278,27100.0
2010-03-31 15:00:00,36.89,36.91,36.57,36.79,42000.0,28.301,28.3164,28.0555,28.2243,42000.0
2010-03-31 15:30:00,36.79,36.81,36.39,36.66,117200.0,28.2243,28.2396,27.9174,28.1246,117200.0
2010-04-01 09:30:00,37.34,37.72,37.07,37.28,46500.0,28.6462,28.9378,28.4391,28.6002,46500.0
2010-04-01 10:00:00,37.3,37.56,37.23,37.31,22000.0,28.6156,28.815,28.5619,28.6232,22000.0
2010-04-01 10:30:00,37.32,37.44,37.24,37.29,23300.0,28.6309,28.723,28.5695,28.6079,23300.0
2010-04-01 11:00:00,37.32,37.41,37.19,37.38,19300.0,28.6309,28.7,28.5312,28.6769,19300.0
2010-04-01 11:30:00,37.37,37.37,37.23,37.31,13000.0,28.6693,28.6693,28.5619,28.6232,13000.0
2010-04-01 12:00:00,37.3,37.31,37.01,37.02,22400.0,28.6156,28.6232,28.3931,28.4008,22400.0
2010-04-01 12:30:00,37.02,37.26,37.0,37.14,12900.0,28.4008,28.5849,28.3854,28.4928,12900.0
2010-04-01 13:00:00,37.15,37.18,37.08,37.09,30600.0,28.5005,28.5235,28.4468,28.4545,30600.0
2010-04-01 13:30:00,37.09,37.16,36.92,37.01,15700.0,28.4545,28.5082,28.324,28.3931,15700.0
2010-04-01 14:00:00,37.01,37.31,36.93,37.11,17500.0,28.3931,28.6232,28.3317,28.4698,17500.0
2010-04-01 14:30:00,37.11,37.12,36.74,36.92,22600.0,28.4698,28.4775,28.1859,28.324,22600.0
2010-04-01 15:00:00,36.91,37.19,36.87,37.15,24500.0,28.3164,28.5312,28.2857,28.5005,24500.0
2010-04-01 15:30:00,37.14,37.3,37.09,37.28,69100.0,28.4928,28.6156,28.4545,28.6002,69100.0
2010-04-05 09:30:00,37.56,37.71,37.25,37.68,65700.0,28.815,28.9301,28.5772,28.9071,65700.0
2010-04-05 10:00:00,37.69,37.82,37.49,37.62,38800.0,28.9148,29.0145,28.7613,28.8611,38800.0
2010-04-05 10:30:00,37.63,37.95,37.54,37.84,32400.0,28.8687,29.1142,28.7997,29.0298,32400.0
2010-04-05 11:00:00,37.84,37.97,37.73,37.97,51600.0,29.0298,29.1296,28.9454,29.1296,51600.0
2010-04-05 11:30:00,37.99,38.06,37.86,37.89,37600.0,29.1449,29.1986,29.0452,29.0682,37600.0
2010-04-05 12:00:00,37.9,37.91,37.76,37.86,39700.0,29.0759,29.0835,28.9685,29.0452,39700.0
2010-04-05 12:30:00,37.88,37.89,37.71,37.76,20800.0,29.0605,29.0682,28.9301,28.9685,20800.0
2010-04-05 13:00:00,37.8,37.83,37.75,37.8,10600.0,28.9991,29.0222,28.9608,28.9991,10600.0
2010-04-05 13:30:00,37.82,37.88,37.52,37.64,14200.0,29.0145,29.0605,28.7843,28.8764,14200.0
2010-04-05 14:00:00,37.65,37.82,37.53,37.77,20400.0,28.8841,29.0145,28.792,28.9761,20400.0
2010-04-05 14:30:00,37.79,37.81,37.7,37.71,22900.0,28.9915,29.0068,28.9224,28.9301,22900.0
2010-04-05 15:00:00,37.73,37.81,37.67,37.76,43400.0,28.9454,29.0068,28.8994,28.9685,43400.0
2010-04-05 15:30:00,37.76,37.97,37.67,37.93,90700.0,28.9685,29.1296,28.8994,29.0989,90700.0
2010-04-06 09:30:00,37.58,38.27,37.37,38.2,70300.0,28.8304,29.3597,28.6693,29.306,70300.0
2010-04-06 10:00:00,38.19,38.34,37.99,38.29,63900.0,29.2983,29.4134,29.1449,29.3751,63900.0
2010-04-06 10:30:00,38.3,38.35,37.74,37.81,53300.0,29.3827,29.4211,28.9531,29.0068,53300.0
2010-04-06 11:00:00,37.82,37.84,37.64,37.8,31700.0,29.0145,29.0298,28.8764,28.9991,31700.0
2010-04-06 11:30:00,37.83,37.92,37.63,37.69,20900.0,29.0222,29.0912,28.8687,28.9148,20900.0
2010-04-06 12:00:00,37.73,37.9,37.65,37.65,16900.0,28.9454,29.0759,28.8841,28.8841,16900.0
2010-04-06 12:30:00,37.65,38.0,37.65,38.0,36700.0,28.8841,29.1526,28.8841,29.1526,36700.0
2010-04-06 13:00:00,38.01,38.17,37.99,38.05,21500.0,29.1603,29.283,29.1449,29.1909,21500.0
2010-04-06 13:30:00,38.07,38.18,38.06,38.11,16100.0,29.2063,29.2907,29.1986,29.237,16100.0
2010-04-06 14:00:00,38.12,38.35,38.11,38.33,54700.0,29.2446,29.4211,29.237,29.4057,54700.0
2010-04-06 14:30:00,38.35,38.6,38.34,38.48,48600.0,29.4211,29.6129,29.4134,29.5208,48600.0
2010-04-06 15:00:00,38.48,38.56,38.36,38.36,46800.0,29.5208,29.5822,29.4288,29.4288,46800.0
2010-04-06 15:30:00,38.37,38.59,38.35,38.49,108400.0,29.4364,29.6052,29.4211,29.5285,108400.0
2010-04-07 09:30:00,38.11,38.29,37.85,38.14,47500.0,29.237,29.3751,29.0375,29.26,47500.0
2010-04-07 10:00:00,38.1,38.31,37.92,38.31,62600.0,29.2293,29.3904,29.0912,29.3904,62600.0
2010-04-07 10:30:00,38.28,38.58,38.14,38.27,49100.0,29.3674,29.5975,29.26,29.3597,49100.0
2010-04-07 11:00:00,38.27,38.35,38.11,38.32,21300.0,29.3597,29.4211,29.237,29.3981,21300.0
2010-04-07 11:30:00,38.31,38.41,38.11,38.38,28600.0,29.3904,29.4671,29.237,29.4441,28600.0
2010-04-07 12:00:00,38.36,38.39,38.04,38.06,24700.0,29.4288,29.4518,29.1833,29.1986,24700.0
2010-04-07 12:30:00,38.09,38.13,38.01,38.03,7900.0,29.2216,29.2523,29.1603,29.1756,7900.0
2010-04-07 13:00:00,38.03,38.32,38.03,38.25,28100.0,29.1756,29.3981,29.1756,29.3444,28100.0
2010-04-07 13:30:00,38.26,38.36,38.15,38.3,19600.0,29.352,29.4288,29.2677,29.3827,19600.0
2010-04-07 14:00:00,38.31,38.35,38.15,38.23,60800.0,29.3904,29.4211,29.2677,29.329,60800.0
2010-04-07 14:30:00,38.23,38.27,38.08,38.14,46800.0,29.329,29.3597,29.214,29.26,46800.0
2010-04-07 15:00:00,38.1,38.11,37.8,37.98,89000.0,29.2293,29.237,28.9991,29.1372,89000.0
2010-04-07 15:30:00,38.0,38.41,37.91,38.3,143000.0,29.1526,29.4671,29.0835,29.3827,143000.0
2010-04-08 09:30:00,37.97,37.97,37.54,37.82,101400.0,29.1296,29.1296,28.7997,29.0145,101400.0
2010-04-08 10:00:00,37.81,38.13,37.65,38.1,53900.0,29.0068,29.2523,28.8841,29.2293,53900.0
2010-04-08 10:30:00,38.16,38.32,37.91,38.19,67600.0,29.2753,29.3981,29.0835,29.2983,67600.0
2010-04-08 11:00:00,38.18,38.43,38.12,38.21,15600.0,29.2907,29.4825,29.2446,29.3137,15600.0
2010-04-08 11:30:00,38.2,38.57,38.15,38.46,16300.0,29.306,29.5899,29.2677,29.5055,16300.0
2010-04-08 12:00:00,38.44,38.53,38.32,38.47,10800.0,29.4901,29.5592,29.3981,29.5132,10800.0
2010-04-08 12:30:00,38.46,38.46,38.27,38.43,12100.0,29.5055,29.5055,29.3597,29.4825,12100.0
2010-04-08 13:00:00,38.47,38.67,38.25,38.27,20500.0,29.5132,29.6666,29.3444,29.3597,20500.0
2010-04-08 13:30:00,38.27,38.41,38.07,38.13,17100.0,29.3597,29.4671,29.2063,29.2523,17100.0
2010-04-08 14:00:00,38.14,38.27,38.1,38.27,11900.0,29.26,29.3597,29.2293,29.3597,11900.0
2010-04-08 14:30:00,38.27,38.47,38.22,38.39,14700.0,29.3597,29.5132,29.3214,29.4518,14700.0
2010-04-08 15:00:00,38.37,38.44,38.31,38.32,28800.0,29.4364,29.4901,29.3904,29.3981,28800.0
2010-04-08 15:30:00,38.31,38.59,38.26,38.46,60400.0,29.3904,29.6052,29.352,29.5055,60400.0
2010-04-09 09:30:00,38.61,39.1,38.29,38.56,26100.0,29.6206,29.9965,29.3751,29.5822,26100.0
2010-04-09 10:00:00,38.6,38.71,38.07,38.19,31100.0,29.6129,29.6973,29.2063,29.2983,31100.0
2010-04-09 10:30:00,38.2,38.69,38.15,38.65,35700.0,29.306,29.6819,29.2677,29.6512,35700.0
2010-04-09 11:00:00,38.63,38.65,38.29,38.39,17000.0,29.6359,29.6512,29.3751,29.4518,17000.0
2010-04-09 11:30:00,38.39,38.45,38.24,38.31,15700.0,29.4518,29.4978,29.3367,29.3904,15700.0
2010-04-09 12:00:00,38.31,38.37,38.24,38.36,8900.0,29.3904,29.4364,29.3367,29.4288,8900.0
2010-04-09 12:30:00,38.35,38.41,38.3,38.41,14200.0,29.4211,29.4671,29.3827,29.4671,14200.0
2010-04-09 13:00:00,38.39,38.39,38.17,38.35,33700.0,29.4518,29.4518,29.283,29.4211,33700.0
2010-04-09 13:30:00,38.32,38.36,38.27,38.3,9600.0,29.3981,29.4288,29.3597,29.3827,9600.0
2010-04-09 14:00:00,38.29,38.41,38.23,38.37,10800.0,29.3751,29.4671,29.329,29.4364,10800.0
2010-04-09 14:30:00,38.38,38.42,38.31,38.32,10400.0,29.4441,29.4748,29.3904,29.3981,10400.0
2010-04-09 15:00:00,38.33,38.4,38.22,38.39,17800.0,29.4057,29.4595,29.3214,29.4518,17800.0
2010-04-09 15:30:00,38.4,38.64,38.35,38.62,60800.0,29.4595,29.6436,29.4211,29.6282,60800.0
2010-04-12 09:30:00,38.92,39.11,38.27,38.27,55500.0,29.8584,30.0041,29.3597,29.3597,55500.0
2010-04-12 10:00:00,38.28,38.67,38.28,38.57,20900.0,29.3674,29.6666,29.3674,29.5899,20900.0
2010-04-12 10:30:00,38.57,38.59,38.47,38.49,46100.0,29.5899,29.6052,29.5132,29.5285,46100.0
2010-04-12 11:00:00,38.48,38.61,38.39,38.4,9400.0,29.5208,29.6206,29.4518,29.4595,9400.0
2010-04-12 11:30:00,38.39,38.52,38.31,38.45,37200.0,29.4518,29.5515,29.3904,29.4978,37200.0
2010-04-12 12:00:00,38.45,38.47,38.25,38.25,11600.0,29.4978,29.5132,29.3444,29.3444,11600.0
2010-04-12 12:30:00,38.28,38.36,38.24,38.33,10000.0,29.3674,29.4288,29.3367,29.4057,10000.0
2010-04-12 13:00:00,38.37,38.41,38.26,38.26,8200.0,29.4364,29.4671,29.352,29.352,8200.0
2010-04-12 13:30:00,38.27,38.4,38.25,38.36,50800.0,29.3597,29.4595,29.3444,29.4288,50800.0
2010-04-12 14:00:00,38.35,38.36,38.27,38.36,8200.0,29.4211,29.4288,29.3597,29.4288,8200.0
2010-04-12 14:30:00,38.38,38.43,38.36,38.41,13300.0,29.4441,29.4825,29.4288,29.4671,13300.0
2010-04-12 15:00:00,38.4,38.43,38.22,38.25,78900.0,29.4595,29.4825,29.3214,29.3444,78900.0
2010-04-12 15:30:00,38.25,38.34,38.04,38.29,115000.0,29.3444,29.4134,29.1833,29.3751,115000.0
2010-04-13 09:30:00,38.31,38.78,37.9,38.55,47600.0,29.3904,29.751,29.0759,29.5745,47600.0
2010-04-13 10:00:00,38.52,38.75,38.07,38.25,92500.0,29.5515,29.728,29.2063,29.3444,92500.0
2010-04-13 10:30:00,38.24,38.59,38.21,38.38,41100.0,29.3367,29.6052,29.3137,29.4441,41100.0
2010-04-13 11:00:00,38.36,38.65,38.3,38.48,18200.0,29.4288,29.6512,29.3827,29.5208,18200.0
2010-04-13 11:30:00,38.49,38.64,38.49,38.56,11500.0,29.5285,29.6436,29.5285,29.5822,11500.0
2010-04-13 12:00:00,38.6,38.74,38.48,38.72,13700.0,29.6129,29.7203,29.5208,29.7049,13700.0
2010-04-13 12:30:00,38.72,38.87,38.6,38.82,12900.0,29.7049,29.82,29.6129,29.7817,12900.0
2010-04-13 13:00:00,38.8,38.83,38.74,38.78,10000.0,29.7663,29.7893,29.7203,29.751,10000.0
2010-04-13 13:30:00,38.79,39.0,38.79,38.99,21800.0,29.7586,29.9198,29.7586,29.9121,21800.0
2010-04-13 14:00:00,38.98,38.98,38.84,38.85,21600.0,29.9044,29.9044,29.797,29.8047,21600.0
2010-04-13 14:30:00,38.84,39.01,38.76,38.76,35600.0,29.797,29.9274,29.7356,29.7356,35600.0
2010-04-13 15:00:00,38.76,38.92,38.76,38.9,32900.0,29.7356,29.8584,29.7356,29.843,32900.0
2010-04-13 15:30:00,38.89,38.9,38.72,38.8,73600.0,29.8354,29.843,29.7049,29.7663,73600.0
2010-04-14 09:30:00,39.24,39.71,38.86,39.02,62600.0,30.1039,30.4644,29.8124,29.9351,62600.0
2010-04-14 10:00:00,39.03,39.45,38.87,39.45,48800.0,29.9428,30.265,29.82,30.265,48800.0
2010-04-14 10:30:00,39.45,39.78,39.26,39.78,56500.0,30.265,30.5182,30.1192,30.5182,56500.0
2010-04-14 11:00:00,39.79,40.38,39.79,40.37,56900.0,30.5258,30.9785,30.5258,30.9708,56900.0
2010-04-14 11:30:00,40.36,40.38,40.12,40.26,37000.0,30.9631,30.9785,30.779,30.8864,37000.0
2010-04-14 12:00:00,40.25,40.28,40.14,40.27,31200.0,30.8787,30.9017,30.7943,30.8941,31200.0
2010-04-14 12:30:00,40.29,40.75,40.29,40.74,54600.0,30.9094,31.2623,30.9094,31.2546,54600.0
2010-04-14 13:00:00,40.72,40.72,40.44,40.53,36600.0,31.2393,31.2393,31.0245,31.0935,36600.0
2010-04-14 13:30:00,40.53,40.61,40.21,40.21,27000.0,31.0935,31.1549,30.848,30.848,27000.0
2010-04-14 14:00:00,40.21,40.27,40.16,40.22,38700.0,30.848,30.8941,30.8097,30.8557,38700.0
2010-04-14 14:30:00,40.23,40.36,40.15,40.17,42800.0,30.8634,30.9631,30.802,30.8173,42800.0
2010-04-14 15:00:00,40.16,40.23,40.07,40.13,51400.0,30.8097,30.8634,30.7406,30.7867,51400.0
2010-04-14 15:30:00,40.15,40.31,40.08,40.22,114800.0,30.802,30.9248,30.7483,30.8557,114800.0
2010-04-15 09:30:00,40.03,40.56,40.0,40.25,43800.0,30.7099,31.1165,30.6869,30.8787,43800.0
2010-04-15 10:00:00,40.26,40.42,40.14,40.21,35000.0,30.8864,31.0091,30.7943,30.848,35000.0
2010-04-15 10:30:00,40.2,40.45,40.14,40.32,25500.0,30.8404,31.0322,30.7943,30.9324,25500.0
2010-04-15 11:00:00,40.35,40.37,39.87,39.89,25700.0,30.9554,30.9708,30.5872,30.6025,25700.0
2010-04-15 11:30:00,39.87,39.96,39.71,39.83,30200.0,30.5872,30.6562,30.4644,30.5565,30200.0
2010-04-15 12:00:00,39.83,40.1,39.83,40.01,20000.0,30.5565,30.7636,30.5565,30.6946,20000.0
2010-04-15 12:30:00,40.02,40.18,40.02,40.18,20100.0,30.7023,30.825,30.7023,30.825,20100.0
2010-04-15 13:00:00,40.19,40.65,40.18,40.6,26700.0,30.8327,31.1856,30.825,31.1472,26700.0
2010-04-15 13:30:00,40.56,40.56,40.37,40.42,20800.0,31.1165,31.1165,30.9708,31.0091,20800.0
2010-04-15 14:00:00,40.42,40.43,40.12,40.12,14900.0,31.0091,31.0168,30.779,30.779,14900.0
2010-04-15 14:30:00,40.11,40.14,39.95,40.1,23000.0,30.7713,30.7943,30.6486,30.7636,23000.0
2010-04-15 15:00:00,40.08,40.15,39.87,39.87,22800.0,30.7483,30.802,30.5872,30.5872,22800.0
2010-04-15 15:30:00,39.89,39.91,39.66,39.76,86000.0,30.6025,30.6179,30.4261,30.5028,86000.0
2010-04-16 09:30:00,39.32,39.95,39.0,39.0,85200.0,30.1653,30.6486,29.9198,29.9198,85200.0
2010-04-16 10:00:00,39.05,39.76,39.03,39.56,39300.0,29.9581,30.5028,29.9428,30.3494,39300.0
2010-04-16 10:30:00,39.55,39.73,38.52,39.04,67500.0,30.3417,30.4798,29.5515,29.9504,67500.0
2010-04-16 11:00:00,39.03,39.44,38.6,39.05,53000.0,29.9428,30.2573,29.6129,29.9581,53000.0
2010-04-16 11:30:00,39.0,39.13,38.59,38.62,43200.0,29.9198,30.0195,29.6052,29.6282,43200.0
2010-04-16 12:00:00,38.6,38.75,38.51,38.73,32600.0,29.6129,29.728,29.5438,29.7126,32600.0
2010-04-16 12:30:00,38.71,38.89,38.4,38.87,32500.0,29.6973,29.8354,29.4595,29.82,32500.0
2010-04-16 13:00:00,38.87,39.0,38.61,38.62,26200.0,29.82,29.9198,29.6206,29.6282,26200.0
2010-04-16 13:30:00,38.62,38.75,38.56,38.75,21000.0,29.6282,29.728,29.5822,29.728,21000.0
2010-04-16 14:00:00,38.76,39.14,38.76,39.03,34000.0,29.7356,30.0272,29.7356,29.9428,34000.0
2010-04-16 14:30:00,39.03,39.17,39.0,39.03,23900.0,29.9428,30.0502,29.9198,29.9428,23900.0
2010-04-16 15:00:00,39.01,39.09,38.83,38.91,39900.0,29.9274,29.9888,29.7893,29.8507,39900.0
2010-04-16 15:30:00,38.91,39.14,38.65,38.72,124200.0,29.8507,30.0272,29.6512,29.7049,124200.0
2010-04-19 09:30:00,38.32,38.4,37.63,38.16,68000.0,29.3981,29.4595,28.8687,29.2753,68000.0
2010-04-19 10:00:00,38.16,38.51,38.07,38.42,29400.0,29.2753,29.5438,29.2063,29.4748,29400.0
2010-04-19 10:30:00,38.43,38.53,37.87,37.93,26600.0,29.4825,29.5592,29.0529,29.0989,26600.0
2010-04-19 11:00:00,37.95,37.97,37.45,37.5,32200.0,29.1142,29.1296,28.7306,28.769,32200.0
2010-04-19 11:30:00,37.54,37.73,37.16,37.19,41900.0,28.7997,28.9454,28.5082,28.5312,41900.0
2010-04-19 12:00:00,37.16,37.26,36.86,36.89,62400.0,28.5082,28.5849,28.278,28.301,62400.0
2010-04-19 12:30:00,36.88,36.9,36.63,36.73,69800.0,28.2933,28.3087,28.1016,28.1783,69800.0
2010-04-19 13:00:00,36.73,36.73,36.52,36.56,58600.0,28.1783,28.1783,28.0172,28.0479,58600.0
2010-04-19 13:30:00,36.57,36.77,36.4,36.4,57400.0,28.0555,28.209,27.9251,27.9251,57400.0
2010-04-19 14:00:00,36.39,36.79,36.24,36.76,68000.0,27.9174,28.2243,27.8024,28.2013,68000.0
2010-04-19 14:30:00,36.77,36.99,36.75,36.96,58700.0,28.209,28.3777,28.1936,28.3547,58700.0
2010-04-19 15:00:00,36.99,37.09,36.97,37.03,44900.0,28.3777,28.4545,28.3624,28.4084,44900.0
2010-04-19 15:30:00,37.04,37.04,36.86,36.95,107400.0,28.4161,28.4161,28.278,28.3471,107400.0
2010-04-20 09:30:00,37.16,37.83,36.85,37.07,52400.0,28.5082,29.0222,28.2703,28.4391,52400.0
2010-04-20 10:00:00,37.11,37.28,36.87,36.97,36300.0,28.4698,28.6002,28.2857,28.3624,36300.0
2010-04-20 10:30:00,36.96,37.5,36.76,37.5,35900.0,28.3547,28.769,28.2013,28.769,35900.0
2010-04-20 11:00:00,37.48,37.67,37.42,37.67,19900.0,28.7537,28.8994,28.7076,28.8994,19900.0
2010-04-20 11:30:00,37.67,37.87,37.65,37.83,20300.0,28.8994,29.0529,28.8841,29.0222,20300.0
2010-04-20 12:00:00,37.83,37.99,37.79,37.91,18900.0,29.0222,29.1449,28.9915,29.0835,18900.0
2010-04-20 12:30:00,37.93,37.95,37.76,37.84,13700.0,29.0989,29.1142,28.9685,29.0298,13700.0
2010-04-20 13:00:00,37.84,37.91,37.61,37.68,15400.0,29.0298,29.0835,28.8534,28.9071,15400.0
2010-04-20 13:30:00,37.67,37.81,37.66,37.69,14000.0,28.8994,29.0068,28.8917,28.9148,14000.0
2010-04-20 14:00:00,37.69,37.73,37.54,37.6,62300.0,28.9148,28.9454,28.7997,28.8457,62300.0
2010-04-20 14:30:00,37.6,37.72,37.6,37.71,13900.0,28.8457,28.9378,28.8457,28.9301,13900.0
2010-04-20 15:00:00,37.69,37.85,37.65,37.81,63600.0,28.9148,29.0375,28.8841,29.0068,63600.0
2010-04-20 15:30:00,37.81,38.03,37.74,37.99,140900.0,29.0068,29.1756,28.9531,29.1449,140900.0
2010-04-21 09:30:00,39.61,40.4,39.55,40.03,173300.0,30.3877,30.9938,30.3417,30.7099,173300.0
2010-04-21 10:00:00,40.03,40.08,39.41,39.43,123000.0,30.7099,30.7483,30.2343,30.2496,123000.0
2010-04-21 10:30:00,39.42,40.13,39.29,39.81,81000.0,30.242,30.7867,30.1422,30.5412,81000.0
2010-04-21 11:00:00,39.82,40.05,39.65,39.67,55800.0,30.5488,30.7253,30.4184,30.4338,55800.0
2010-04-21 11:30:00,39.68,40.08,39.52,40.04,39600.0,30.4414,30.7483,30.3187,30.7176,39600.0
2010-04-21 12:00:00,40.06,40.51,40.04,40.48,33300.0,30.733,31.0782,30.7176,31.0552,33300.0
2010-04-21 12:30:00,40.5,40.93,40.46,40.8,55300.0,31.0705,31.4004,31.0398,31.3007,55300.0
2010-04-21 13:00:00,40.8,40.8,40.33,40.46,40400.0,31.3007,31.3007,30.9401,31.0398,40400.0
2010-04-21 13:30:00,40.46,40.6,40.43,40.53,17800.0,31.0398,31.1472,31.0168,31.0935,17800.0
2010-04-21 14:00:00,40.54,40.54,39.99,40.12,30100.0,31.1012,31.1012,30.6793,30.779,30100.0
2010-04-21 14:30:00,40.09,40.29,39.87,40.29,42500.0,30.756,30.9094,30.5872,30.9094,42500.0
2010-04-21 15:00:00,40.31,40.44,40.19,40.32,56100.0,30.9248,31.0245,30.8327,30.9324,56100.0
2010-04-21 15:30:00,40.32,40.69,40.29,40.58,116500.0,30.9324,31.2163,30.9094,31.1319,116500.0
2010-04-22 09:30:00,39.79,40.5,39.75,40.31,98100.0,30.5258,31.0705,30.4951,30.9248,98100.0
2010-04-22 10:00:00,40.28,40.95,40.28,40.83,79300.0,30.9017,31.4157,30.9017,31.3237,79300.0
2010-04-22 10:30:00,40.86,40.94,40.54,40.78,87000.0,31.3467,31.4081,31.1012,31.2853,87000.0
2010-04-22 11:00:00,40.81,40.82,40.42,40.56,33400.0,31.3083,31.316,31.0091,31.1165,33400.0
2010-04-22 11:30:00,40.6,40.74,40.46,40.68,15900.0,31.1472,31.2546,31.0398,31.2086,15900.0
2010-04-22 12:00:00,40.7,41.2,40.59,41.1,42800.0,31.224,31.6075,31.1396,31.5308,42800.0
2010-04-22 12:30:00,41.09,41.19,40.96,41.18,30800.0,31.5231,31.5999,31.4234,31.5922,30800.0
2010-04-22 13:00:00,41.19,41.53,41.13,41.38,41200.0,31.5999,31.8607,31.5538,31.7456,41200.0
2010-04-22 13:30:00,41.38,41.65,41.08,41.65,31200.0,31.7456,31.9528,31.5155,31.9528,31200.0
2010-04-22 14:00:00,41.64,41.74,41.35,41.7,38300.0,31.9451,32.0218,31.7226,31.9911,38300.0
2010-04-22 14:30:00,41.7,41.7,41.11,41.25,42100.0,31.9911,31.9911,31.5385,31.6459,42100.0
2010-04-22 15:00:00,41.28,41.55,41.21,41.54,42500.0,31.6689,31.876,31.6152,31.8684,42500.0
2010-04-22 15:30:00,41.53,41.64,41.41,41.55,91200.0,31.8607,31.9451,31.7686,31.876,91200.0
2010-04-23 09:30:00,41.7,42.36,41.6,41.9,47200.0,31.9911,32.4975,31.9144,32.1446,47200.0
2010-04-23 10:00:00,41.95,42.3,41.93,42.08,37500.0,32.1829,32.4514,32.1676,32.2826,37500.0
2010-04-23 10:30:00,42.04,42.48,41.75,42.32,55400.0,32.252,32.5895,32.0295,32.4668,55400.0
2010-04-23 11:00:00,42.32,42.38,41.96,42.01,20900.0,32.4668,32.5128,32.1906,32.2289,20900.0
2010-04-23 11:30:00,41.95,42.0,41.75,41.82,27800.0,32.1829,32.2213,32.0295,32.0832,27800.0
2010-04-23 12:00:00,41.81,42.05,41.8,41.83,21900.0,32.0755,32.2596,32.0678,32.0909,21900.0
2010-04-23 12:30:00,41.79,42.09,41.79,42.09,19400.0,32.0602,32.2903,32.0602,32.2903,19400.0
2010-04-23 13:00:00,42.12,42.35,42.03,42.1,25100.0,32.3133,32.4898,32.2443,32.298,25100.0
2010-04-23 13:30:00,42.08,42.13,41.91,42.13,18300.0,32.2826,32.321,32.1522,32.321,18300.0
2010-04-23 14:00:00,42.13,42.32,42.07,42.2,19400.0,32.321,32.4668,32.275,32.3747,19400.0
2010-04-23 14:30:00,42.15,42.52,42.1,42.52,22600.0,32.3364,32.6202,32.298,32.6202,22600.0
2010-04-23 15:00:00,42.52,42.57,42.38,42.49,34600.0,32.6202,32.6586,32.5128,32.5972,34600.0
2010-04-23 15:30:00,42.49,42.6,42.26,42.51,113200.0,32.5972,32.6816,32.4207,32.6125,113200.0
2010-04-26 09:30:00,42.76,43.24,42.69,42.8,59700.0,32.8043,33.1726,32.7506,32.835,59700.0
2010-04-26 10:00:00,42.86,43.03,42.47,42.55,39700.0,32.881,33.0115,32.5818,32.6432,39700.0
2010-04-26 10:30:00,42.55,42.98,42.45,42.91,28100.0,32.6432,32.9731,32.5665,32.9194,28100.0
2010-04-26 11:00:00,42.91,42.92,42.65,42.69,33200.0,32.9194,32.9271,32.7199,32.7506,33200.0
2010-04-26 11:30:00,42.69,42.76,42.45,42.46,28400.0,32.7506,32.8043,32.5665,32.5742,28400.0
2010-04-26 12:00:00,42.48,42.61,42.36,42.42,15200.0,32.5895,32.6893,32.4975,32.5435,15200.0
2010-04-26 12:30:00,42.41,42.52,42.32,42.38,12700.0,32.5358,32.6202,32.4668,32.5128,12700.0
2010-04-26 13:00:00,42.42,42.46,42.22,42.22,36000.0,32.5435,32.5742,32.3901,32.3901,36000.0
2010-04-26 13:30:00,42.2,42.28,41.97,42.1,30000.0,32.3747,32.4361,32.1983,32.298,30000.0
2010-04-26 14:00:00,42.08,42.24,41.97,42.22,70000.0,32.2826,32.4054,32.1983,32.3901,70000.0
2010-04-26 14:30:00,42.22,42.37,42.18,42.33,44800.0,32.3901,32.5051,32.3594,32.4744,44800.0
2010-04-26 15:00:00,42.31,42.46,42.01,42.16,55700.0,32.4591,32.5742,32.2289,32.344,55700.0
2010-04-26 15:30:00,42.16,42.38,42.11,42.3,132300.0,32.344,32.5128,32.3057,32.4514,132300.0
2010-04-27 09:30:00,42.58,42.66,41.66,41.76,143200.0,32.6662,32.7276,31.9604,32.0372,143200.0
2010-04-27 10:00:00,41.82,42.04,41.17,41.23,65300.0,32.0832,32.252,31.5845,31.6306,65300.0
2010-04-27 10:30:00,41.28,42.18,41.25,41.3,70500.0,31.6689,32.3594,31.6459,31.6843,70500.0
2010-04-27 11:00:00,41.31,41.35,40.24,40.35,90700.0,31.6919,31.7226,30.8711,30.9554,90700.0
2010-04-27 11:30:00,40.35,40.67,40.17,40.24,89800.0,30.9554,31.2009,30.8173,30.8711,89800.0
2010-04-27 12:00:00,40.24,40.79,40.24,40.56,33100.0,30.8711,31.293,30.8711,31.1165,33100.0
2010-04-27 12:30:00,40.54,40.77,40.45,40.7,28300.0,31.1012,31.2777,31.0322,31.224,28300.0
2010-04-27 13:00:00,40.74,41.32,40.74,41.16,39700.0,31.2546,31.6996,31.2546,31.5769,39700.0
2010-04-27 13:30:00,41.14,41.39,40.98,41.25,31100.0,31.5615,31.7533,31.4388,31.6459,31100.0
2010-04-27 14:00:00,41.24,41.24,40.98,40.98,40600.0,31.6382,31.6382,31.4388,31.4388,40600.0
2010-04-27 14:30:00,40.96,41.01,40.4,40.4,44900.0,31.4234,31.4618,30.9938,30.9938,44900.0
2010-04-27 15:00:00,40.4,40.73,40.31,40.42,47500.0,30.9938,31.247,30.9248,31.0091,47500.0
2010-04-27 15:30:00,40.41,40.52,39.62,39.69,197600.0,31.0015,31.0859,30.3954,30.4491,197600.0
2010-04-28 09:30:00,40.16,40.47,39.51,39.57,99700.0,30.8097,31.0475,30.311,30.357,99700.0
2010-04-28 10:00:00,39.57,39.85,39.25,39.59,67000.0,30.357,30.5719,30.1115,30.3724,67000.0
2010-04-28 10:30:00,39.62,39.75,39.34,39.67,35900.0,30.3954,30.4951,30.1806,30.4338,35900.0
2010-04-28 11:00:00,39.71,39.92,39.52,39.62,38400.0,30.4644,30.6256,30.3187,30.3954,38400.0
2010-04-28 11:30:00,39.57,39.57,38.93,39.34,51200.0,30.357,30.357,29.8661,30.1806,51200.0
2010-04-28 12:00:00,39.38,39.48,39.16,39.39,19400.0,30.2113,30.288,30.0425,30.219,19400.0
2010-04-28 12:30:00,39.39,39.46,39.19,39.25,22000.0,30.219,30.2727,30.0655,30.1115,22000.0
2010-04-28 13:00:00,39.24,39.42,39.21,39.25,29300.0,30.1039,30.242,30.0809,30.1115,29300.0
2010-04-28 13:30:00,39.23,39.35,39.22,39.35,31400.0,30.0962,30.1883,30.0885,30.1883,31400.0
2010-04-28 14:00:00,39.36,39.68,39.26,39.55,34800.0,30.1959,30.4414,30.1192,30.3417,34800.0
2010-04-28 14:30:00,39.55,39.72,39.36,39.63,36700.0,30.3417,30.4721,30.1959,30.4031,36700.0
2010-04-28 15:00:00,39.64,39.81,39.56,39.74,98400.0,30.4107,30.5412,30.3494,30.4875,98400.0
2010-04-28 15:30:00,39.73,39.92,39.67,39.87,146500.0,30.4798,30.6256,30.4338,30.5872,146500.0
2010-04-29 09:30:00,40.27,40.99,39.98,40.19,92100.0,31.0314,31.5863,30.808,30.9698,92100.0
2010-04-29 10:00:00,40.18,40.64,40.09,40.29,46600.0,30.9621,31.3166,30.8927,31.0469,46600.0
2010-04-29 10:30:00,40.27,40.86,40.06,40.81,45500.0,31.0314,31.4861,30.8696,31.4476,45500.0
2010-04-29 11:00:00,40.86,40.93,40.57,40.79,37300.0,31.4861,31.54,31.2626,31.4321,37300.0
2010-04-29 11:30:00,40.81,40.85,40.51,40.57,33300.0,31.4476,31.4784,31.2164,31.2626,33300.0
2010-04-29 12:00:00,40.57,40.63,40.34,40.43,21700.0,31.2626,31.3089,31.0854,31.1547,21700.0
2010-04-29 12:30:00,40.41,40.47,40.24,40.33,21600.0,31.1393,31.1856,31.0083,31.0777,21600.0
2010-04-29 13:00:00,40.32,40.61,40.22,40.54,32700.0,31.07,31.2934,30.9929,31.2395,32700.0
2010-04-29 13:30:00,40.47,40.59,40.45,40.48,22000.0,31.1856,31.278,31.1701,31.1933,22000.0
2010-04-29 14:00:00,40.48,40.7,40.44,40.57,46100.0,31.1933,31.3628,31.1624,31.2626,46100.0
2010-04-29 14:30:00,40.6,40.61,40.36,40.46,25700.0,31.2857,31.2934,31.1008,31.1779,25700.0
2010-04-29 15:00:00,40.45,40.51,40.3,40.44,42500.0,31.1701,31.2164,31.0546,31.1624,42500.0
2010-04-29 15:30:00,40.47,40.62,40.36,40.52,140500.0,31.1856,31.3011,31.1008,31.2241,140500.0
2010-04-30 09:30:00,40.63,40.84,40.31,40.51,49200.0,31.3089,31.4707,31.0623,31.2164,49200.0
2010-04-30 10:00:00,40.46,40.5,39.94,40.36,35400.0,31.1779,31.2087,30.7771,31.1008,35400.0
2010-04-30 10:30:00,40.38,40.43,40.12,40.25,28700.0,31.1162,31.1547,30.9159,31.016,28700.0
2010-04-30 11:00:00,40.3,40.4,40.0,40.03,21000.0,31.0546,31.1316,30.8234,30.8465,21000.0
2010-04-30 11:30:00,40.08,40.31,40.08,40.1,14700.0,30.885,31.0623,30.885,30.9004,14700.0
2010-04-30 12:00:00,40.1,40.11,39.63,39.72,18600.0,30.9004,30.9081,30.5383,30.6076,18600.0
2010-04-30 12:30:00,39.81,39.84,39.42,39.51,12300.0,30.677,30.7001,30.3764,30.4458,12300.0
2010-04-30 13:00:00,39.55,39.71,39.49,39.54,14000.0,30.4766,30.5999,30.4304,30.4689,14000.0
2010-04-30 13:30:00,39.56,40.01,39.5,39.68,25900.0,30.4843,30.8311,30.4381,30.5768,25900.0
2010-04-30 14:00:00,39.66,39.88,39.65,39.75,19200.0,30.5614,30.7309,30.5537,30.6307,19200.0
2010-04-30 14:30:00,39.75,39.78,39.26,39.33,24900.0,30.6307,30.6539,30.2532,30.3071,24900.0
2010-04-30 15:00:00,39.3,39.6,39.3,39.53,33300.0,30.284,30.5151,30.284,30.4612,33300.0
2010-04-30 15:30:00,39.54,39.61,39.19,39.25,120200.0,30.4689,30.5229,30.1992,30.2454,120200.0
2010-05-03 09:30:00,39.48,39.58,38.52,39.14,62200.0,30.4227,30.4997,29.6829,30.1607,62200.0
2010-05-03 10:00:00,39.1,39.13,38.7,39.04,59600.0,30.1299,30.153,29.8216,30.0836,59600.0
2010-05-03 10:30:00,39.03,39.41,39.0,39.23,54500.0,30.0759,30.3687,30.0528,30.23,54500.0
2010-05-03 11:00:00,39.19,39.29,39.08,39.25,35000.0,30.1992,30.2763,30.1144,30.2454,35000.0
2010-05-03 11:30:00,39.25,39.66,39.15,39.59,28400.0,30.2454,30.5614,30.1684,30.5074,28400.0
2010-05-03 12:00:00,39.61,40.09,39.4,40.09,75400.0,30.5229,30.8927,30.361,30.8927,75400.0
2010-05-03 12:30:00,40.1,40.19,39.44,39.56,33500.0,30.9004,30.9698,30.3919,30.4843,33500.0
2010-05-03 13:00:00,39.61,39.81,39.57,39.72,13800.0,30.5229,30.677,30.492,30.6076,13800.0
2010-05-03 13:30:00,39.7,39.88,39.69,39.87,21600.0,30.5922,30.7309,30.5845,30.7232,21600.0
2010-05-03 14:00:00,39.83,40.0,39.59,39.97,19000.0,30.6924,30.8234,30.5074,30.8003,19000.0
2010-05-03 14:30:00,39.93,39.96,39.68,39.75,35700.0,30.7694,30.7926,30.5768,30.6307,35700.0
2010-05-03 15:00:00,39.75,39.77,39.41,39.56,36400.0,30.6307,30.6461,30.3687,30.4843,36400.0
2010-05-03 15:30:00,39.54,39.81,39.44,39.75,72100.0,30.4689,30.677,30.3919,30.6307,72100.0
2010-05-04 09:30:00,38.72,39.03,38.09,38.64,66700.0,29.837,30.0759,29.3516,29.7754,66700.0
2010-05-04 10:00:00,38.69,38.7,38.21,38.29,40200.0,29.8139,29.8216,29.444,29.5057,40200.0
2010-05-04 10:30:00,38.25,38.32,37.9,37.9,29300.0,29.4749,29.5288,29.2052,29.2052,29300.0
2010-05-04 11:00:00,37.89,38.41,37.79,38.17,38400.0,29.1974,29.5982,29.1204,29.4132,38400.0
2010-05-04 11:30:00,38.25,38.45,38.07,38.34,14200.0,29.4749,29.629,29.3362,29.5442,14200.0
2010-05-04 12:00:00,38.29,38.29,37.9,37.96,53200.0,29.5057,29.5057,29.2052,29.2514,53200.0
2010-05-04 12:30:00,37.93,38.02,37.71,37.81,68200.0,29.2283,29.2976,29.0587,29.1358,68200.0
2010-05-04 13:00:00,37.79,37.92,37.61,37.72,16500.0,29.1204,29.2206,28.9817,29.0665,16500.0
2010-05-04 13:30:00,37.73,37.98,37.65,37.85,10600.0,29.0742,29.2668,29.0125,29.1666,10600.0
2010-05-04 14:00:00,37.85,38.01,37.66,37.74,15100.0,29.1666,29.2899,29.0202,29.0819,15100.0
2010-05-04 14:30:00,37.73,37.92,37.7,37.92,19600.0,29.0742,29.2206,29.051,29.2206,19600.0
2010-05-04 15:00:00,37.88,38.39,37.8,38.27,57600.0,29.1897,29.5827,29.1281,29.4903,57600.0
2010-05-04 15:30:00,38.25,38.75,38.11,38.6,254400.0,29.4749,29.8602,29.367,29.7446,254400.0
2010-05-05 09:30:00,37.76,38.21,36.85,37.9,100700.0,29.0973,29.444,28.396,29.2052,100700.0
2010-05-05 10:00:00,37.87,37.97,37.16,37.5,76900.0,29.182,29.2591,28.6349,28.8969,76900.0
2010-05-05 10:30:00,37.48,38.44,37.44,38.0,49800.0,28.8815,29.6213,28.8507,29.2822,49800.0
2010-05-05 11:00:00,38.0,38.15,37.48,37.99,49500.0,29.2822,29.3978,28.8815,29.2745,49500.0
2010-05-05 11:30:00,37.97,38.52,37.87,38.39,54800.0,29.2591,29.6829,29.182,29.5827,54800.0
2010-05-05 12:00:00,38.37,38.38,37.68,37.83,75900.0,29.5673,29.575,29.0356,29.1512,75900.0
2010-05-05 12:30:00,37.84,37.92,37.41,37.73,24600.0,29.1589,29.2206,28.8276,29.0742,24600.0
2010-05-05 13:00:00,37.72,38.1,37.52,37.98,29100.0,29.0665,29.3593,28.9123,29.2668,29100.0
2010-05-05 13:30:00,37.98,38.23,37.75,37.75,21200.0,29.2668,29.4594,29.0896,29.0896,21200.0
2010-05-05 14:00:00,37.74,37.9,37.64,37.75,49600.0,29.0819,29.2052,29.0048,29.0896,49600.0
2010-05-05 14:30:00,37.74,38.18,37.46,38.08,100400.0,29.0819,29.4209,28.8661,29.3439,100400.0
2010-05-05 15:00:00,38.05,38.19,37.91,37.96,66500.0,29.3207,29.4286,29.2129,29.2514,66500.0
2010-05-05 15:30:00,37.94,38.27,37.79,38.09,122000.0,29.236,29.4903,29.1204,29.3516,122000.0
2010-05-06 09:30:00,37.63,39.9,37.61,39.9,75000.0,28.9971,30.7463,28.9817,30.7463,75000.0
2010-05-06 10:00:00,39.85,39.95,39.21,39.28,65300.0,30.7078,30.7849,30.2146,30.2686,65300.0
2010-05-06 10:30:00,39.25,39.37,38.35,38.56,98800.0,30.2454,30.3379,29.5519,29.7137,98800.0
2010-05-06 11:00:00,38.58,38.77,38.19,38.67,108600.0,29.7292,29.8756,29.4286,29.7985,108600.0
2010-05-06 11:30:00,38.69,38.78,38.04,38.66,39200.0,29.8139,29.8833,29.313,29.7908,39200.0
2010-05-06 12:00:00,38.67,38.86,38.51,38.64,43700.0,29.7985,29.9449,29.6752,29.7754,43700.0
2010-05-06 12:30:00,38.7,38.75,38.46,38.6,34600.0,29.8216,29.8602,29.6367,29.7446,34600.0
2010-05-06 13:00:00,38.62,38.67,37.93,38.18,33100.0,29.76,29.7985,29.2283,29.4209,33100.0
2010-05-06 13:30:00,38.15,38.18,37.64,37.82,64200.0,29.3978,29.4209,29.0048,29.1435,64200.0
2010-05-06 14:00:00,37.82,37.9,36.65,37.06,86300.0,29.1435,29.2052,28.2419,28.5579,86300.0
2010-05-06 14:30:00,37.11,37.14,34.51,36.61,116300.0,28.5964,28.6195,26.5929,28.2111,116300.0
2010-05-06 15:00:00,36.63,37.74,36.07,36.81,115300.0,28.2265,29.0819,27.795,28.3652,115300.0
2010-05-06 15:30:00,36.83,37.87,36.54,37.39,205900.0,28.3806,29.182,28.1572,28.8122,205900.0
2010-05-07 09:30:00,37.28,38.38,36.66,37.48,65100.0,28.7274,29.575,28.2496,28.8815,65100.0
2010-05-07 10:00:00,37.47,37.53,35.74,36.04,77200.0,28.8738,28.92,27.5407,27.7719,77200.0
2010-05-07 10:30:00,36.12,37.17,36.03,36.8,85400.0,27.8335,28.6426,27.7642,28.3575,85400.0
2010-05-07 11:00:00,36.8,37.93,36.53,36.84,85600.0,28.3575,29.2283,28.1495,28.3883,85600.0
2010-05-07 11:30:00,36.87,38.55,36.57,38.3,148000.0,28.4115,29.706,28.1803,29.5134,148000.0
2010-05-07 12:00:00,38.2,39.09,38.06,38.68,141700.0,29.4363,30.1222,29.3284,29.8062,141700.0
2010-05-07 12:30:00,38.62,38.97,38.56,38.6,109100.0,29.76,30.0297,29.7137,29.7446,109100.0
2010-05-07 13:00:00,38.6,38.93,38.36,38.44,104400.0,29.7446,29.9989,29.5596,29.6213,104400.0
2010-05-07 13:30:00,38.45,38.97,38.43,38.61,71500.0,29.629,30.0297,29.6136,29.7523,71500.0
2010-05-07 14:00:00,38.65,38.76,38.35,38.41,166600.0,29.7831,29.8679,29.5519,29.5982,166600.0
2010-05-07 14:30:00,38.43,39.12,38.4,38.77,132500.0,29.6136,30.1453,29.5904,29.8756,132500.0
2010-05-07 15:00:00,38.76,38.99,38.34,38.5,127500.0,29.8679,30.0451,29.5442,29.6675,127500.0
2010-05-07 15:30:00,38.55,38.78,38.31,38.47,242100.0,29.706,29.8833,29.5211,29.6444,242100.0
2010-05-10 09:30:00,40.93,41.38,40.24,40.35,95600.0,31.54,31.8868,31.0083,31.0931,95600.0
2010-05-10 10:00:00,40.32,40.82,40.19,40.63,86700.0,31.07,31.4553,30.9698,31.3089,86700.0
2010-05-10 10:30:00,40.59,41.0,40.46,40.75,81500.0,31.278,31.594,31.1779,31.4013,81500.0
2010-05-10 11:00:00,40.75,41.06,40.46,40.66,57100.0,31.4013,31.6402,31.1779,31.332,57100.0
2010-05-10 11:30:00,40.67,41.06,40.57,41.06,28800.0,31.3397,31.6402,31.2626,31.6402,28800.0
2010-05-10 12:00:00,41.04,41.04,40.37,40.37,34700.0,31.6248,31.6248,31.1085,31.1085,34700.0
2010-05-10 12:30:00,40.37,40.56,40.31,40.45,30700.0,31.1085,31.2549,31.0623,31.1701,30700.0
2010-05-10 13:00:00,40.44,40.44,40.06,40.35,39800.0,31.1624,31.1624,30.8696,31.0931,39800.0
2010-05-10 13:30:00,40.35,40.47,40.22,40.3,26700.0,31.0931,31.1856,30.9929,31.0546,26700.0
2010-05-10 14:00:00,40.3,40.88,40.0,40.66,42700.0,31.0546,31.5015,30.8234,31.332,42700.0
2010-05-10 14:30:00,40.66,40.85,40.33,40.79,37100.0,31.332,31.4784,31.0777,31.4321,37100.0
2010-05-10 15:00:00,40.82,40.87,40.42,40.61,50600.0,31.4553,31.4938,31.147,31.2934,50600.0
2010-05-10 15:30:00,40.61,40.86,40.41,40.72,190600.0,31.2934,31.4861,31.1393,31.3782,190600.0
2010-05-11 09:30:00,40.02,40.24,39.57,39.76,60000.0,30.8388,31.0083,30.492,30.6384,60000.0
2010-05-11 10:00:00,39.76,40.28,39.61,40.15,57800.0,30.6384,31.0391,30.5229,30.939,57800.0
2010-05-11 10:30:00,40.11,40.32,39.92,40.04,27700.0,30.9081,31.07,30.7617,30.8542,27700.0
2010-05-11 11:00:00,40.08,40.56,40.08,40.46,42300.0,30.885,31.2549,30.885,31.1779,42300.0
2010-05-11 11:30:00,40.48,40.77,40.36,40.65,35400.0,31.1933,31.4167,31.1008,31.3243,35400.0
2010-05-11 12:00:00,40.66,40.8,40.53,40.65,23200.0,31.332,31.4399,31.2318,31.3243,23200.0
2010-05-11 12:30:00,40.65,40.91,40.46,40.75,32100.0,31.3243,31.5246,31.1779,31.4013,32100.0
2010-05-11 13:00:00,40.76,40.79,40.51,40.61,25400.0,31.409,31.4321,31.2164,31.2934,25400.0
2010-05-11 13:30:00,40.59,40.8,40.46,40.63,23100.0,31.278,31.4399,31.1779,31.3089,23100.0
2010-05-11 14:00:00,40.62,40.66,40.04,40.09,48600.0,31.3011,31.332,30.8542,30.8927,48600.0
2010-05-11 14:30:00,40.1,40.12,39.77,39.93,48000.0,30.9004,30.9159,30.6461,30.7694,48000.0
2010-05-11 15:00:00,39.91,40.0,39.61,39.75,56400.0,30.754,30.8234,30.5229,30.6307,56400.0
2010-05-11 15:30:00,39.7,40.02,39.59,39.69,123500.0,30.5922,30.8388,30.5074,30.5845,123500.0
2010-05-12 09:30:00,39.88,40.82,39.74,40.8,49000.0,30.7309,31.4553,30.623,31.4399,49000.0
2010-05-12 10:00:00,40.77,41.03,40.67,41.02,44500.0,31.4167,31.6171,31.3397,31.6094,44500.0
2010-05-12 10:30:00,41.05,41.2,40.73,40.8,29500.0,31.6325,31.7481,31.3859,31.4399,29500.0
2010-05-12 11:00:00,40.86,41.05,40.0,40.08,57200.0,31.4861,31.6325,30.8234,30.885,57200.0
2010-05-12 11:30:00,40.11,40.45,40.07,40.45,45200.0,30.9081,31.1701,30.8773,31.1701,45200.0
2010-05-12 12:00:00,40.45,41.01,40.45,41.0,22900.0,31.1701,31.6017,31.1701,31.594,22900.0
2010-05-12 12:30:00,41.01,41.14,40.71,41.07,23600.0,31.6017,31.7018,31.3705,31.6479,23600.0
2010-05-12 13:00:00,41.07,41.14,40.74,40.9,22600.0,31.6479,31.7018,31.3936,31.5169,22600.0
2010-05-12 13:30:00,40.88,41.05,40.76,40.96,19000.0,31.5015,31.6325,31.409,31.5631,19000.0
2010-05-12 14:00:00,40.9,41.26,40.87,41.2,28000.0,31.5169,31.7943,31.4938,31.7481,28000.0
2010-05-12 14:30:00,41.23,41.4,41.21,41.35,22600.0,31.7712,31.9022,31.7558,31.8637,22600.0
2010-05-12 15:00:00,41.36,41.48,41.11,41.34,46400.0,31.8714,31.9638,31.6787,31.856,46400.0
2010-05-12 15:30:00,41.34,41.4,41.14,41.35,83500.0,31.856,31.9022,31.7018,31.8637,83500.0
2010-05-13 09:30:00,41.34,41.97,40.78,41.73,44300.0,31.856,32.3414,31.4244,32.1565,44300.0
2010-05-13 10:00:00,41.67,42.72,41.62,42.71,57200.0,32.1103,32.9194,32.0717,32.9117,57200.0
2010-05-13 10:30:00,42.73,43.02,42.4,42.46,93400.0,32.9271,33.1505,32.6728,32.719,93400.0
2010-05-13 11:00:00,42.39,42.54,42.24,42.38,26600.0,32.6651,32.7807,32.5495,32.6574,26600.0
2010-05-13 11:30:00,42.34,42.34,41.37,41.46,46400.0,32.6266,32.6266,31.8791,31.9484,46400.0
2010-05-13 12:00:00,41.39,41.7,41.37,41.56,11000.0,31.8945,32.1334,31.8791,32.0255,11000.0
2010-05-13 12:30:00,41.56,41.71,41.44,41.62,11800.0,32.0255,32.1411,31.933,32.0717,11800.0
2010-05-13 13:00:00,41.57,41.94,41.46,41.82,19900.0,32.0332,32.3183,31.9484,32.2258,19900.0
2010-05-13 13:30:00,41.81,42.07,41.81,41.95,11800.0,32.2181,32.4185,32.2181,32.326,11800.0
2010-05-13 14:00:00,41.94,42.06,41.77,41.77,12600.0,32.3183,32.4108,32.1873,32.1873,12600.0
2010-05-13 14:30:00,41.81,41.84,41.53,41.62,17800.0,32.2181,32.2413,32.0024,32.0717,17800.0
2010-05-13 15:00:00,41.57,41.71,41.03,41.17,44400.0,32.0332,32.1411,31.6171,31.725,44400.0
2010-05-13 15:30:00,41.17,41.59,40.82,41.17,109700.0,31.725,32.0486,31.4553,31.725,109700.0
2010-05-14 09:30:00,40.62,40.69,38.94,39.19,97300.0,31.3011,31.3551,30.0066,30.1992,97300.0
2010-05-14 10:00:00,39.27,39.68,38.89,39.47,57300.0,30.2609,30.5768,29.968,30.415,57300.0
2010-05-14 10:30:00,39.53,39.57,39.22,39.37,28200.0,30.4612,30.492,30.2223,30.3379,28200.0
2010-05-14 11:00:00,39.33,39.33,38.37,38.6,62900.0,30.3071,30.3071,29.5673,29.7446,62900.0
2010-05-14 11:30:00,38.56,38.74,38.43,38.67,35500.0,29.7137,29.8524,29.6136,29.7985,35500.0
2010-05-14 12:00:00,38.68,38.73,38.31,38.53,74200.0,29.8062,29.8447,29.5211,29.6906,74200.0
2010-05-14 12:30:00,38.61,39.13,38.57,39.13,14500.0,29.7523,30.153,29.7214,30.153,14500.0
2010-05-14 13:00:00,39.13,39.23,38.84,38.99,11000.0,30.153,30.23,29.9295,30.0451,11000.0
2010-05-14 13:30:00,38.8,38.99,38.6,38.82,18200.0,29.8987,30.0451,29.7446,29.9141,18200.0
2010-05-14 14:00:00,38.84,38.95,38.6,38.81,15500.0,29.9295,30.0143,29.7446,29.9064,15500.0
2010-05-14 14:30:00,38.82,38.99,38.78,38.88,27700.0,29.9141,30.0451,29.8833,29.9603,27700.0
2010-05-14 15:00:00,38.87,39.11,38.74,38.84,56000.0,29.9526,30.1376,29.8524,29.9295,56000.0
2010-05-14 15:30:00,38.85,39.32,38.75,39.14,79000.0,29.9372,30.2994,29.8602,30.1607,79000.0
2010-05-17 09:30:00,39.35,39.35,38.34,38.48,38500.0,30.3225,30.3225,29.5442,29.6521,38500.0
2010-05-17 10:00:00,38.5,39.02,38.47,38.79,50800.0,29.6675,30.0682,29.6444,29.891,50800.0
2010-05-17 10:30:00,38.77,38.78,38.05,38.09,29200.0,29.8756,29.8833,29.3207,29.3516,29200.0
2010-05-17 11:00:00,38.07,38.07,37.58,37.81,94400.0,29.3362,29.3362,28.9586,29.1358,94400.0
2010-05-17 11:30:00,37.74,37.95,37.26,37.33,29500.0,29.0819,29.2437,28.712,28.7659,29500.0
2010-05-17 12:00:00,37.27,37.27,36.75,37.06,55700.0,28.7197,28.7197,28.319,28.5579,55700.0
2010-05-17 12:30:00,37.03,37.24,36.75,36.75,33100.0,28.5347,28.6966,28.319,28.319,33100.0
2010-05-17 13:00:00,36.74,37.14,36.73,37.1,78800.0,28.3113,28.6195,28.3036,28.5887,78800.0
2010-05-17 13:30:00,37.08,37.17,36.85,37.08,34800.0,28.5733,28.6426,28.396,28.5733,34800.0
2010-05-17 14:00:00,37.09,37.25,36.97,37.05,42800.0,28.581,28.7043,28.4885,28.5502,42800.0
2010-05-17 14:30:00,37.03,37.49,36.93,37.43,80700.0,28.5347,28.8892,28.4577,28.843,80700.0
2010-05-17 15:00:00,37.42,37.67,37.23,37.4,95000.0,28.8353,29.0279,28.6889,28.8199,95000.0
2010-05-17 15:30:00,37.37,37.69,37.35,37.52,223500.0,28.7967,29.0433,28.7813,28.9123,223500.0
2010-05-18 09:30:00,38.32,38.7,38.25,38.44,65400.0,29.5288,29.8216,29.4749,29.6213,65400.0
2010-05-18 10:00:00,38.44,38.67,38.24,38.28,101800.0,29.6213,29.7985,29.4672,29.498,101800.0
2010-05-18 10:30:00,38.27,38.3,37.65,38.06,61700.0,29.4903,29.5134,29.0125,29.3284,61700.0
2010-05-18 11:00:00,38.1,38.62,37.98,38.62,37200.0,29.3593,29.76,29.2668,29.76,37200.0
2010-05-18 11:30:00,38.62,38.62,38.03,38.17,30900.0,29.76,29.76,29.3053,29.4132,30900.0
2010-05-18 12:00:00,38.13,38.42,37.95,38.42,39500.0,29.3824,29.6059,29.2437,29.6059,39500.0
2010-05-18 12:30:00,38.39,38.85,38.35,38.42,54800.0,29.5827,29.9372,29.5519,29.6059,54800.0
2010-05-18 13:00:00,38.38,38.52,37.84,38.28,51100.0,29.575,29.6829,29.1589,29.498,51100.0
2010-05-18 13:30:00,38.29,38.34,37.76,37.76,39800.0,29.5057,29.5442,29.0973,29.0973,39800.0
2010-05-18 14:00:00,37.77,38.01,37.63,37.63,68400.0,29.105,29.2899,28.9971,28.9971,68400.0
2010-05-18 14:30:00,37.65,37.72,37.35,37.4,74600.0,29.0125,29.0665,28.7813,28.8199,74600.0
2010-05-18 15:00:00,37.37,37.69,37.17,37.34,83000.0,28.7967,29.0433,28.6426,28.7736,83000.0
2010-05-18 15:30:00,37.31,37.43,37.17,37.29,137100.0,28.7505,28.843,28.6426,28.7351,137100.0
2010-05-19 09:30:00,36.94,37.8,36.19,37.45,91500.0,28.4654,29.1281,27.8875,28.8584,91500.0
2010-05-19 10:00:00,37.44,37.46,36.5,36.84,60800.0,28.8507,28.8661,28.1263,28.3883,60800.0
2010-05-19 10:30:00,36.89,37.29,36.78,37.07,44100.0,28.4269,28.7351,28.3421,28.5656,44100.0
2010-05-19 11:00:00,36.99,37.08,36.32,36.51,37300.0,28.5039,28.5733,27.9876,28.134,37300.0
2010-05-19 11:30:00,36.53,36.64,35.85,36.27,62700.0,28.1495,28.2342,27.6255,27.9491,62700.0
2010-05-19 12:00:00,36.27,36.82,36.17,36.67,31200.0,27.9491,28.3729,27.872,28.2573,31200.0
2010-05-19 12:30:00,36.66,36.82,36.36,36.8,20300.0,28.2496,28.3729,28.0185,28.3575,20300.0
2010-05-19 13:00:00,36.81,37.05,36.6,36.9,10800.0,28.3652,28.5502,28.2034,28.4346,10800.0
2010-05-19 13:30:00,36.9,37.14,36.66,36.92,18400.0,28.4346,28.6195,28.2496,28.45,18400.0
2010-05-19 14:00:00,36.97,37.29,36.76,37.0,52900.0,28.4885,28.7351,28.3267,28.5116,52900.0
2010-05-19 14:30:00,36.93,37.18,36.8,36.96,47700.0,28.4577,28.6503,28.3575,28.4808,47700.0
2010-05-19 15:00:00,36.94,37.0,36.53,36.82,57500.0,28.4654,28.5116,28.1495,28.3729,57500.0
2010-05-19 15:30:00,36.84,37.28,36.75,37.1,81700.0,28.3883,28.7274,28.319,28.5887,81700.0
2010-05-20 09:30:00,35.69,36.15,35.38,35.76,39700.0,27.5022,27.8566,27.2633,27.5561,39700.0
2010-05-20 10:00:00,35.76,35.86,34.62,34.74,66900.0,27.5561,27.6332,26.6776,26.7701,66900.0
2010-05-20 10:30:00,34.73,35.16,34.73,34.97,64400.0,26.7624,27.0938,26.7624,26.9473,64400.0
2010-05-20 11:00:00,34.99,35.59,34.9,35.58,58000.0,26.9628,27.4251,26.8934,27.4174,58000.0
2010-05-20 11:30:00,35.56,35.72,35.11,35.14,30800.0,27.402,27.5253,27.0552,27.0783,30800.0
2010-05-20 12:00:00,35.1,35.22,34.76,34.77,22100.0,27.0475,27.14,26.7855,26.7932,22100.0
2010-05-20 12:30:00,34.76,34.86,34.5,34.53,43700.0,26.7855,26.8626,26.5852,26.6083,43700.0
2010-05-20 13:00:00,34.5,35.22,34.5,35.03,34500.0,26.5852,27.14,26.5852,26.9936,34500.0
2010-05-20 13:30:00,35.07,35.32,34.91,35.02,46800.0,27.0244,27.217,26.9011,26.9859,46800.0
2010-05-20 14:00:00,35.01,35.43,34.75,34.99,61400.0,26.9782,27.3018,26.7778,26.9628,61400.0
2010-05-20 14:30:00,35.0,35.76,34.88,35.37,73600.0,26.9705,27.5561,26.878,27.2556,73600.0
2010-05-20 15:00:00,35.38,35.57,35.15,35.31,78700.0,27.2633,27.4097,27.086,27.2093,78700.0
2010-05-20 15:30:00,35.26,35.42,34.43,34.47,144000.0,27.1708,27.2941,26.5312,26.5621,144000.0
2010-05-21 09:30:00,33.72,36.3,33.02,35.98,185000.0,25.9841,27.9722,25.4447,27.7256,185000.0
2010-05-21 10:00:00,35.97,36.82,35.4,35.51,153600.0,27.7179,28.3729,27.2787,27.3635,153600.0
2010-05-21 10:30:00,35.53,36.15,35.42,35.99,74800.0,27.3789,27.8566,27.2941,27.7333,74800.0
2010-05-21 11:00:00,35.98,36.74,35.96,36.62,59600.0,27.7256,28.3113,27.7102,28.2188,59600.0
2010-05-21 11:30:00,36.63,36.88,36.48,36.71,38900.0,28.2265,28.4192,28.1109,28.2882,38900.0
2010-05-21 12:00:00,36.73,36.73,36.35,36.42,25700.0,28.3036,28.3036,28.0107,28.0647,25700.0
2010-05-21 12:30:00,36.38,36.5,36.17,36.26,19400.0,28.0339,28.1263,27.872,27.9414,19400.0
2010-05-21 13:00:00,36.22,36.31,35.84,35.97,28200.0,27.9106,27.9799,27.6178,27.7179,28200.0
2010-05-21 13:30:00,35.98,36.36,35.95,36.34,21600.0,27.7256,28.0185,27.7025,28.003,21600.0
2010-05-21 14:00:00,36.33,36.47,35.85,36.2,29900.0,27.9953,28.1032,27.6255,27.8952,29900.0
2010-05-21 14:30:00,36.24,36.29,35.61,35.91,47800.0,27.926,27.9645,27.4405,27.6717,47800.0
2010-05-21 15:00:00,35.91,36.05,35.51,35.82,71800.0,27.6717,27.7796,27.3635,27.6023,71800.0
2010-05-21 15:30:00,35.85,36.38,35.59,36.32,188300.0,27.6255,28.0339,27.4251,27.9876,188300.0
2010-05-24 09:30:00,36.59,38.97,36.17,38.0,224200.0,28.1957,30.0297,27.872,29.2822,224200.0
2010-05-24 10:00:00,38.01,38.65,37.71,38.49,102600.0,29.2899,29.7831,29.0587,29.6598,102600.0
2010-05-24 10:30:00,38.51,38.78,38.08,38.11,60800.0,29.6752,29.8833,29.3439,29.367,60800.0
2010-05-24 11:00:00,38.09,38.2,37.65,37.83,58200.0,29.3516,29.4363,29.0125,29.1512,58200.0
2010-05-24 11:30:00,37.83,38.25,37.78,38.15,51700.0,29.1512,29.4749,29.1127,29.3978,51700.0
2010-05-24 12:00:00,38.12,38.29,38.02,38.16,42900.0,29.3747,29.5057,29.2976,29.4055,42900.0
2010-05-24 12:30:00,38.16,38.28,37.96,38.15,16900.0,29.4055,29.498,29.2514,29.3978,16900.0
2010-05-24 13:00:00,38.18,38.29,37.95,38.17,27000.0,29.4209,29.5057,29.2437,29.4132,27000.0
2010-05-24 13:30:00,38.19,38.27,37.79,37.98,23900.0,29.4286,29.4903,29.1204,29.2668,23900.0
2010-05-24 14:00:00,37.99,38.02,37.82,37.87,51200.0,29.2745,29.2976,29.1435,29.182,51200.0
2010-05-24 14:30:00,37.87,38.03,37.47,37.49,51600.0,29.182,29.3053,28.8738,28.8892,51600.0
2010-05-24 15:00:00,37.48,37.56,37.12,37.36,74300.0,28.8815,28.9432,28.6041,28.789,74300.0
2010-05-24 15:30:00,37.37,37.62,37.03,37.14,172600.0,28.7967,28.9894,28.5347,28.6195,172600.0
2010-05-25 09:30:00,35.49,35.8,34.6,35.3,116100.0,27.348,27.5869,26.6622,27.2016,116100.0
2010-05-25 10:00:00,35.39,36.36,35.34,35.85,103000.0,27.271,28.0185,27.2325,27.6255,103000.0
2010-05-25 10:30:00,35.88,36.08,35.67,35.99,54100.0,27.6486,27.8027,27.4868,27.7333,54100.0
2010-05-25 11:00:00,35.98,36.4,35.88,36.14,54900.0,27.7256,28.0493,27.6486,27.8489,54900.0
2010-05-25 11:30:00,36.13,36.53,36.0,36.37,58900.0,27.8412,28.1495,27.741,28.0262,58900.0
2010-05-25 12:00:00,36.39,36.54,36.11,36.18,29900.0,28.0416,28.1572,27.8258,27.8797,29900.0
2010-05-25 12:30:00,36.13,36.19,35.88,35.97,31200.0,27.8412,27.8875,27.6486,27.7179,31200.0
2010-05-25 13:00:00,35.94,36.24,35.84,36.12,38400.0,27.6948,27.926,27.6178,27.8335,38400.0
2010-05-25 13:30:00,36.11,36.17,35.89,36.11,42000.0,27.8258,27.872,27.6563,27.8258,42000.0
2010-05-25 14:00:00,36.08,36.58,35.99,36.51,41300.0,27.8027,28.188,27.7333,28.134,41300.0
2010-05-25 14:30:00,36.5,37.14,36.31,36.91,89300.0,28.1263,28.6195,27.9799,28.4423,89300.0
2010-05-25 15:00:00,36.9,37.69,36.89,37.57,95400.0,28.4346,29.0433,28.4269,28.9509,95400.0
2010-05-25 15:30:00,37.53,37.82,37.44,37.76,219400.0,28.92,29.1435,28.8507,29.0973,219400.0
2010-05-26 09:30:00,38.38,39.09,38.21,38.58,39500.0,29.575,30.1222,29.444,29.7292,39500.0
2010-05-26 10:00:00,38.63,38.9,38.4,38.58,40600.0,29.7677,29.9757,29.5904,29.7292,40600.0
2010-05-26 10:30:00,38.6,39.22,38.4,38.56,74800.0,29.7446,30.2223,29.5904,29.7137,74800.0
2010-05-26 11:00:00,38.55,38.71,38.09,38.1,33900.0,29.706,29.8293,29.3516,29.3593,33900.0
2010-05-26 11:30:00,38.05,38.31,38.0,38.26,35500.0,29.3207,29.5211,29.2822,29.4826,35500.0
2010-05-26 12:00:00,38.34,38.75,38.17,38.51,17200.0,29.5442,29.8602,29.4132,29.6752,17200.0
2010-05-26 12:30:00,38.46,38.6,38.14,38.54,14200.0,29.6367,29.7446,29.3901,29.6983,14200.0
2010-05-26 13:00:00,38.54,38.68,38.37,38.46,15400.0,29.6983,29.8062,29.5673,29.6367,15400.0
2010-05-26 13:30:00,38.44,38.67,38.39,38.54,11400.0,29.6213,29.7985,29.5827,29.6983,11400.0
2010-05-26 14:00:00,38.53,38.6,38.12,38.12,30700.0,29.6906,29.7446,29.3747,29.3747,30700.0
2010-05-26 14:30:00,38.14,38.24,37.56,37.76,62100.0,29.3901,29.4672,28.9432,29.0973,62100.0
2010-05-26 15:00:00,37.82,37.97,37.16,37.43,71900.0,29.1435,29.2591,28.6349,28.843,71900.0
2010-05-26 15:30:00,37.4,37.73,37.15,37.5,123300.0,28.8199,29.0742,28.6272,28.8969,123300.0
2010-05-27 09:30:00,38.68,39.08,38.49,38.7,49100.0,29.8062,30.1144,29.6598,29.8216,49100.0
2010-05-27 10:00:00,38.77,39.18,38.59,39.18,48800.0,29.8756,30.1915,29.7369,30.1915,48800.0
2010-05-27 10:30:00,39.18,39.48,39.06,39.37,18000.0,30.1915,30.4227,30.099,30.3379,18000.0
2010-05-27 11:00:00,39.32,39.47,39.04,39.42,17700.0,30.2994,30.415,30.0836,30.3764,17700.0
2010-05-27 11:30:00,39.4,39.48,39.03,39.48,21800.0,30.361,30.4227,30.0759,30.4227,21800.0
2010-05-27 12:00:00,39.48,39.55,39.29,39.49,35900.0,30.4227,30.4766,30.2763,30.4304,35900.0
2010-05-27 12:30:00,39.49,39.51,39.27,39.39,16300.0,30.4304,30.4458,30.2609,30.3533,16300.0
2010-05-27 13:00:00,39.31,39.4,39.13,39.21,29700.0,30.2917,30.361,30.153,30.2146,29700.0
2010-05-27 13:30:00,39.21,39.38,39.14,39.18,25200.0,30.2146,30.3456,30.1607,30.1915,25200.0
2010-05-27 14:00:00,39.18,39.5,39.11,39.44,18300.0,30.1915,30.4381,30.1376,30.3919,18300.0
2010-05-27 14:30:00,39.44,39.5,39.29,39.44,39300.0,30.3919,30.4381,30.2763,30.3919,39300.0
2010-05-27 15:00:00,39.44,39.56,39.29,39.39,87000.0,30.3919,30.4843,30.2763,30.3533,87000.0
2010-05-27 15:30:00,39.42,39.82,39.35,39.82,127400.0,30.3764,30.6847,30.3225,30.6847,127400.0
2010-05-28 09:30:00,39.59,39.8,39.35,39.6,43500.0,30.5074,30.6693,30.3225,30.5151,43500.0
2010-05-28 10:00:00,39.68,39.88,39.54,39.54,44000.0,30.5768,30.7309,30.4689,30.4689,44000.0
2010-05-28 10:30:00,39.52,39.57,38.94,38.99,31100.0,30.4535,30.492,30.0066,30.0451,31100.0
2010-05-28 11:00:00,39.03,39.16,38.78,38.99,26300.0,30.0759,30.1761,29.8833,30.0451,26300.0
2010-05-28 11:30:00,39.0,39.29,38.87,39.14,10100.0,30.0528,30.2763,29.9526,30.1607,10100.0
2010-05-28 12:00:00,39.21,39.28,39.02,39.24,12800.0,30.2146,30.2686,30.0682,30.2377,12800.0
2010-05-28 12:30:00,39.27,39.36,38.52,38.8,46400.0,30.2609,30.3302,29.6829,29.8987,46400.0
2010-05-28 13:00:00,38.8,38.93,38.56,38.61,17500.0,29.8987,29.9989,29.7137,29.7523,17500.0
2010-05-28 13:30:00,38.62,38.72,38.38,38.4,17700.0,29.76,29.837,29.575,29.5904,17700.0
2010-05-28 14:00:00,38.38,38.77,38.25,38.74,31600.0,29.575,29.8756,29.4749,29.8524,31600.0
2010-05-28 14:30:00,38.77,39.3,38.67,38.93,29600.0,29.8756,30.284,29.7985,29.9989,29600.0
2010-05-28 15:00:00,38.96,39.39,38.96,39.27,47100.0,30.022,30.3533,30.022,30.2609,47100.0
2010-05-28 15:30:00,39.29,39.45,38.76,38.94,107200.0,30.2763,30.3996,29.8679,30.0066,107200.0
2010-06-01 09:30:00,38.25,38.42,37.65,37.65,28500.0,29.4749,29.6059,29.0125,29.0125,28500.0
2010-06-01 10:00:00,37.64,38.52,37.59,38.38,29900.0,29.0048,29.6829,28.9663,29.575,29900.0
2010-06-01 10:30:00,38.43,38.62,37.9,37.96,34100.0,29.6136,29.76,29.2052,29.2514,34100.0
2010-06-01 11:00:00,37.97,38.02,37.66,37.73,29800.0,29.2591,29.2976,29.0202,29.0742,29800.0
2010-06-01 11:30:00,37.73,37.82,37.2,37.27,36700.0,29.0742,29.1435,28.6657,28.7197,36700.0
2010-06-01 12:00:00,37.27,37.52,37.24,37.47,25900.0,28.7197,28.9123,28.6966,28.8738,25900.0
2010-06-01 12:30:00,37.48,37.62,37.15,37.17,126300.0,28.8815,28.9894,28.6272,28.6426,126300.0
2010-06-01 13:00:00,37.18,37.75,37.18,37.67,21900.0,28.6503,29.0896,28.6503,29.0279,21900.0
2010-06-01 13:30:00,37.69,37.75,37.26,37.26,25200.0,29.0433,29.0896,28.712,28.712,25200.0
2010-06-01 14:00:00,37.26,37.37,37.03,37.31,52500.0,28.712,28.7967,28.5347,28.7505,52500.0
2010-06-01 14:30:00,37.29,37.4,37.03,37.17,41100.0,28.7351,28.8199,28.5347,28.6426,41100.0
2010-06-01 15:00:00,37.21,37.28,36.48,36.68,68600.0,28.6735,28.7274,28.1109,28.265,68600.0
2010-06-01 15:30:00,36.64,36.86,36.23,36.25,159800.0,28.2342,28.4037,27.9183,27.9337,159800.0
2010-06-02 09:30:00,36.5,36.94,36.31,36.62,34100.0,28.1263,28.4654,27.9799,28.2188,34100.0
2010-06-02 10:00:00,36.69,37.81,36.62,37.24,81400.0,28.2727,29.1358,28.2188,28.6966,81400.0
2010-06-02 10:30:00,37.26,37.46,37.04,37.15,50000.0,28.712,28.8661,28.5425,28.6272,50000.0
2010-06-02 11:00:00,37.1,37.55,37.1,37.44,39700.0,28.5887,28.9355,28.5887,28.8507,39700.0
2010-06-02 11:30:00,37.37,37.53,37.11,37.44,32000.0,28.7967,28.92,28.5964,28.8507,32000.0
2010-06-02 12:00:00,37.46,38.0,37.45,37.92,23900.0,28.8661,29.2822,28.8584,29.2206,23900.0
2010-06-02 12:30:00,37.91,38.11,37.8,38.11,19700.0,29.2129,29.367,29.1281,29.367,19700.0
2010-06-02 13:00:00,38.12,38.3,37.81,37.81,15900.0,29.3747,29.5134,29.1358,29.1358,15900.0
2010-06-02 13:30:00,37.84,37.95,37.66,37.71,9800.0,29.1589,29.2437,29.0202,29.0587,9800.0
2010-06-02 14:00:00,37.71,37.73,37.45,37.63,19200.0,29.0587,29.0742,28.8584,28.9971,19200.0
2010-06-02 14:30:00,37.62,38.31,37.62,38.31,27600.0,28.9894,29.5211,28.9894,29.5211,27600.0
2010-06-02 15:00:00,38.27,38.35,38.1,38.26,63300.0,29.4903,29.5519,29.3593,29.4826,63300.0
2010-06-02 15:30:00,38.27,38.52,38.15,38.51,96600.0,29.4903,29.6829,29.3978,29.6752,96600.0
2010-06-03 09:30:00,38.36,38.76,37.63,37.73,44800.0,29.5596,29.8679,28.9971,29.0742,44800.0
2010-06-03 10:00:00,37.79,37.79,37.09,37.16,39600.0,29.1204,29.1204,28.581,28.6349,39600.0
2010-06-03 10:30:00,37.1,37.31,36.93,37.01,38700.0,28.5887,28.7505,28.4577,28.5193,38700.0
2010-06-03 11:00:00,37.09,37.45,36.95,36.98,35900.0,28.581,28.8584,28.4731,28.4962,35900.0
2010-06-03 11:30:00,36.95,37.39,36.95,37.32,62600.0,28.4731,28.8122,28.4731,28.7582,62600.0
2010-06-03 12:00:00,37.3,37.47,36.78,36.9,48600.0,28.7428,28.8738,28.3421,28.4346,48600.0
2010-06-03 12:30:00,36.98,37.06,36.81,37.06,96500.0,28.4962,28.5579,28.3652,28.5579,96500.0
2010-06-03 13:00:00,37.07,37.12,36.77,36.87,110800.0,28.5656,28.6041,28.3344,28.4115,110800.0
2010-06-03 13:30:00,36.92,37.29,36.88,36.96,26000.0,28.45,28.7351,28.4192,28.4808,26000.0
2010-06-03 14:00:00,37.0,37.45,37.0,37.38,15700.0,28.5116,28.8584,28.5116,28.8045,15700.0
2010-06-03 14:30:00,37.35,37.64,37.35,37.55,17900.0,28.7813,29.0048,28.7813,28.9355,17900.0
2010-06-03 15:00:00,37.57,37.8,37.31,37.78,34900.0,28.9509,29.1281,28.7505,29.1127,34900.0
2010-06-03 15:30:00,37.78,37.84,37.54,37.82,100500.0,29.1127,29.1589,28.9277,29.1435,100500.0
2010-06-04 09:30:00,36.52,37.27,36.41,37.06,36700.0,28.1417,28.7197,28.057,28.5579,36700.0
2010-06-04 10:00:00,37.01,37.06,36.74,37.06,15600.0,28.5193,28.5579,28.3113,28.5579,15600.0
2010-06-04 10:30:00,36.95,37.23,36.56,36.56,28600.0,28.4731,28.6889,28.1726,28.1726,28600.0
2010-06-04 11:00:00,36.56,36.64,36.29,36.43,42300.0,28.1726,28.2342,27.9645,28.0724,42300.0
2010-06-04 11:30:00,36.4,36.6,36.36,36.36,27400.0,28.0493,28.2034,28.0185,28.0185,27400.0
2010-06-04 12:00:00,36.36,36.4,36.19,36.2,35500.0,28.0185,28.0493,27.8875,27.8952,35500.0
2010-06-04 12:30:00,36.2,36.25,36.04,36.07,14600.0,27.8952,27.9337,27.7719,27.795,14600.0
2010-06-04 13:00:00,36.11,36.11,35.69,35.74,25300.0,27.8258,27.8258,27.5022,27.5407,25300.0
2010-06-04 13:30:00,35.7,35.83,35.64,35.73,32500.0,27.5099,27.61,27.4636,27.533,32500.0
2010-06-04 14:00:00,35.76,35.81,35.46,35.49,27500.0,27.5561,27.5946,27.3249,27.348,27500.0
2010-06-04 14:30:00,35.49,35.62,35.02,35.05,70800.0,27.348,27.4482,26.9859,27.009,70800.0
2010-06-04 15:00:00,35.07,35.42,35.07,35.33,100600.0,27.0244,27.2941,27.0244,27.2248,100600.0
2010-06-04 15:30:00,35.35,35.48,35.22,35.32,133600.0,27.2402,27.3403,27.14,27.217,133600.0
2010-06-07 09:30:00,35.58,35.98,34.88,35.43,40000.0,27.4174,27.7256,26.878,27.3018,40000.0
2010-06-07 10:00:00,35.37,35.63,35.0,35.15,35600.0,27.2556,27.4559,26.9705,27.086,35600.0
2010-06-07 10:30:00,35.17,35.23,34.35,34.4,45500.0,27.1015,27.1477,26.4696,26.5081,45500.0
2010-06-07 11:00:00,34.39,34.64,34.38,34.59,14400.0,26.5004,26.693,26.4927,26.6545,14400.0
2010-06-07 11:30:00,34.58,35.15,34.58,35.15,22100.0,26.6468,27.086,26.6468,27.086,22100.0
2010-06-07 12:00:00,35.18,35.5,35.14,35.16,33000.0,27.1092,27.3558,27.0783,27.0938,33000.0
2010-06-07 12:30:00,35.17,35.4,35.09,35.31,12400.0,27.1015,27.2787,27.0398,27.2093,12400.0
2010-06-07 13:00:00,35.19,35.38,35.02,35.36,18600.0,27.1169,27.2633,26.9859,27.2479,18600.0
2010-06-07 13:30:00,35.36,35.41,34.94,34.94,14100.0,27.2479,27.2864,26.9242,26.9242,14100.0
2010-06-07 14:00:00,34.92,35.09,34.75,34.88,30800.0,26.9088,27.0398,26.7778,26.878,30800.0
2010-06-07 14:30:00,34.94,34.94,34.53,34.65,16500.0,26.9242,26.9242,26.6083,26.7008,16500.0
2010-06-07 15:00:00,34.65,34.95,34.25,34.27,41800.0,26.7008,26.9319,26.3925,26.4079,41800.0
2010-06-07 15:30:00,34.27,34.48,34.08,34.14,140700.0,26.4079,26.5698,26.2615,26.3078,140700.0
2010-06-08 09:30:00,34.43,34.71,33.53,33.63,183100.0,26.5312,26.747,25.8377,25.9148,183100.0
2010-06-08 10:00:00,33.66,34.2,33.64,33.88,69900.0,25.9379,26.354,25.9225,26.1074,69900.0
2010-06-08 10:30:00,33.88,34.12,33.67,34.07,41000.0,26.1074,26.2923,25.9456,26.2538,41000.0
2010-06-08 11:00:00,34.04,34.22,33.64,34.02,50300.0,26.2307,26.3694,25.9225,26.2153,50300.0
2010-06-08 11:30:00,34.04,34.71,34.0,34.42,97500.0,26.2307,26.747,26.1999,26.5235,97500.0
2010-06-08 12:00:00,34.45,34.62,34.44,34.55,59600.0,26.5466,26.6776,26.5389,26.6237,59600.0
2010-06-08 12:30:00,34.53,34.74,34.49,34.54,47500.0,26.6083,26.7701,26.5775,26.616,47500.0
2010-06-08 13:00:00,34.53,34.61,34.05,34.17,47200.0,26.6083,26.6699,26.2384,26.3309,47200.0
2010-06-08 13:30:00,34.11,34.24,33.89,34.19,28700.0,26.2846,26.3848,26.1151,26.3463,28700.0
2010-06-08 14:00:00,34.28,34.47,34.03,34.39,45100.0,26.4156,26.5621,26.223,26.5004,45100.0
2010-06-08 14:30:00,34.37,34.57,34.24,34.24,27900.0,26.485,26.6391,26.3848,26.3848,27900.0
2010-06-08 15:00:00,34.18,34.53,34.01,34.52,59800.0,26.3386,26.6083,26.2076,26.6006,59800.0
2010-06-08 15:30:00,34.54,34.62,34.39,34.47,249600.0,26.616,26.6776,26.5004,26.5621,249600.0
2010-06-09 09:30:00,34.57,35.29,34.56,35.15,113700.0,26.6391,27.1939,26.6314,27.086,113700.0
2010-06-09 10:00:00,35.15,35.32,34.94,35.13,64500.0,27.086,27.217,26.9242,27.0706,64500.0
2010-06-09 10:30:00,35.18,35.35,34.83,35.33,86000.0,27.1092,27.2402,26.8395,27.2248,86000.0
2010-06-09 11:00:00,35.33,35.67,35.15,35.61,97100.0,27.2248,27.4868,27.086,27.4405,97100.0
2010-06-09 11:30:00,35.61,35.9,35.49,35.82,58000.0,27.4405,27.664,27.348,27.6023,58000.0
2010-06-09 12:00:00,35.8,35.8,35.62,35.65,32100.0,27.5869,27.5869,27.4482,27.4713,32100.0
2010-06-09 12:30:00,35.68,35.76,35.54,35.59,26400.0,27.4945,27.5561,27.3866,27.4251,26400.0
2010-06-09 13:00:00,35.61,35.79,35.51,35.61,21600.0,27.4405,27.5792,27.3635,27.4405,21600.0
2010-06-09 13:30:00,35.58,35.69,35.42,35.67,31100.0,27.4174,27.5022,27.2941,27.4868,31100.0
2010-06-09 14:00:00,35.67,35.74,35.42,35.65,54400.0,27.4868,27.5407,27.2941,27.4713,54400.0
2010-06-09 14:30:00,35.67,35.73,35.01,35.06,61000.0,27.4868,27.533,26.9782,27.0167,61000.0
2010-06-09 15:00:00,35.01,35.28,34.65,35.12,68000.0,26.9782,27.1862,26.7008,27.0629,68000.0
2010-06-09 15:30:00,35.12,35.12,34.69,34.96,121400.0,27.0629,27.0629,26.7316,26.9396,121400.0
2010-06-10 09:30:00,35.92,36.7,35.92,36.39,49200.0,27.6794,28.2805,27.6794,28.0416,49200.0
2010-06-10 10:00:00,36.4,36.48,36.01,36.15,62300.0,28.0493,28.1109,27.7488,27.8566,62300.0
2010-06-10 10:30:00,36.14,36.33,36.14,36.27,65600.0,27.8489,27.9953,27.8489,27.9491,65600.0
2010-06-10 11:00:00,36.3,36.54,36.24,36.27,20800.0,27.9722,28.1572,27.926,27.9491,20800.0
2010-06-10 11:30:00,36.29,36.45,36.14,36.35,74800.0,27.9645,28.0878,27.8489,28.0107,74800.0
2010-06-10 12:00:00,36.31,36.39,36.13,36.38,45600.0,27.9799,28.0416,27.8412,28.0339,45600.0
2010-06-10 12:30:00,36.38,36.44,35.95,36.11,21900.0,28.0339,28.0801,27.7025,27.8258,21900.0
2010-06-10 13:00:00,36.09,36.2,35.93,36.16,27900.0,27.8104,27.8952,27.6871,27.8643,27900.0
2010-06-10 13:30:00,36.2,36.44,36.08,36.26,24300.0,27.8952,28.0801,27.8027,27.9414,24300.0
2010-06-10 14:00:00,36.27,36.41,36.07,36.4,26900.0,27.9491,28.057,27.795,28.0493,26900.0
2010-06-10 14:30:00,36.38,36.65,36.38,36.51,56400.0,28.0339,28.2419,28.0339,28.134,56400.0
2010-06-10 15:00:00,36.51,36.71,36.39,36.51,54800.0,28.134,28.2882,28.0416,28.134,54800.0
2010-06-10 15:30:00,36.52,36.75,36.45,36.71,97300.0,28.1417,28.319,28.0878,28.2882,97300.0
2010-06-11 09:30:00,36.11,36.93,35.98,36.93,37600.0,27.8258,28.4577,27.7256,28.4577,37600.0
2010-06-11 10:00:00,36.91,37.44,36.8,37.42,73200.0,28.4423,28.8507,28.3575,28.8353,73200.0
2010-06-11 10:30:00,37.42,37.58,37.2,37.58,65600.0,28.8353,28.9586,28.6657,28.9586,65600.0
2010-06-11 11:00:00,37.52,37.68,37.38,37.54,66600.0,28.9123,29.0356,28.8045,28.9277,66600.0
2010-06-11 11:30:00,37.47,38.0,37.38,37.98,132400.0,28.8738,29.2822,28.8045,29.2668,132400.0
2010-06-11 12:00:00,37.95,38.21,37.85,38.03,48800.0,29.2437,29.444,29.1666,29.3053,48800.0
2010-06-11 12:30:00,37.98,38.21,37.88,38.06,33500.0,29.2668,29.444,29.1897,29.3284,33500.0
2010-06-11 13:00:00,38.04,38.49,38.03,38.48,29400.0,29.313,29.6598,29.3053,29.6521,29400.0
2010-06-11 13:30:00,38.45,38.6,38.23,38.34,41000.0,29.629,29.7446,29.4594,29.5442,41000.0
2010-06-11 14:00:00,38.24,38.53,38.12,38.18,44900.0,29.4672,29.6906,29.3747,29.4209,44900.0
2010-06-11 14:30:00,38.16,38.43,38.09,38.28,51600.0,29.4055,29.6136,29.3516,29.498,51600.0
2010-06-11 15:00:00,38.29,38.68,38.16,38.6,77600.0,29.5057,29.8062,29.4055,29.7446,77600.0
2010-06-11 15:30:00,38.61,39.17,38.54,38.98,140000.0,29.7523,30.1838,29.6983,30.0374,140000.0
2010-06-14 09:30:00,39.71,39.96,39.45,39.78,75900.0,30.5999,30.7926,30.3996,30.6539,75900.0
2010-06-14 10:00:00,39.83,40.5,39.78,40.39,85600.0,30.6924,31.2087,30.6539,31.1239,85600.0
2010-06-14 10:30:00,40.4,40.58,40.25,40.56,48300.0,31.1316,31.2703,31.016,31.2549,48300.0
2010-06-14 11:00:00,40.55,40.9,40.55,40.72,50200.0,31.2472,31.5169,31.2472,31.3782,50200.0
2010-06-14 11:30:00,40.69,40.74,40.46,40.57,55600.0,31.3551,31.3936,31.1779,31.2626,55600.0
2010-06-14 12:00:00,40.55,40.66,40.37,40.58,42800.0,31.2472,31.332,31.1085,31.2703,42800.0
2010-06-14 12:30:00,40.58,40.62,40.34,40.39,43300.0,31.2703,31.3011,31.0854,31.1239,43300.0
2010-06-14 13:00:00,40.37,40.44,40.13,40.35,79300.0,31.1085,31.1624,30.9236,31.0931,79300.0
2010-06-14 13:30:00,40.36,40.46,40.11,40.12,48300.0,31.1008,31.1779,30.9081,30.9159,48300.0
2010-06-14 14:00:00,40.12,40.13,39.82,40.08,89300.0,30.9159,30.9236,30.6847,30.885,89300.0
2010-06-14 14:30:00,40.01,40.04,39.91,40.01,100700.0,30.8311,30.8542,30.754,30.8311,100700.0
2010-06-14 15:00:00,40.01,40.02,39.68,39.73,75900.0,30.8311,30.8388,30.5768,30.6153,75900.0
2010-06-14 15:30:00,39.72,39.74,39.19,39.37,180900.0,30.6076,30.623,30.1992,30.3379,180900.0
2010-06-15 09:30:00,39.67,39.78,39.17,39.51,58100.0,30.5691,30.6539,30.1838,30.4458,58100.0
2010-06-15 10:00:00,39.44,39.46,38.96,39.15,70400.0,30.3919,30.4073,30.022,30.1684,70400.0
2010-06-15 10:30:00,39.13,39.58,38.98,39.56,120600.0,30.153,30.4997,30.0374,30.4843,120600.0
2010-06-15 11:00:00,39.6,39.61,39.28,39.46,36000.0,30.5151,30.5229,30.2686,30.4073,36000.0
2010-06-15 11:30:00,39.46,39.71,39.34,39.61,50900.0,30.4073,30.5999,30.3148,30.5229,50900.0
2010-06-15 12:00:00,39.63,39.86,39.53,39.59,81800.0,30.5383,30.7155,30.4612,30.5074,81800.0
2010-06-15 12:30:00,39.59,39.66,39.46,39.63,54300.0,30.5074,30.5614,30.4073,30.5383,54300.0
2010-06-15 13:00:00,39.63,39.89,39.44,39.84,26500.0,30.5383,30.7386,30.3919,30.7001,26500.0
2010-06-15 13:30:00,39.83,39.84,39.69,39.79,31600.0,30.6924,30.7001,30.5845,30.6616,31600.0
2010-06-15 14:00:00,39.8,40.12,39.78,39.96,41500.0,30.6693,30.9159,30.6539,30.7926,41500.0
2010-06-15 14:30:00,39.95,39.95,39.47,39.5,34100.0,30.7849,30.7849,30.415,30.4381,34100.0
2010-06-15 15:00:00,39.5,39.73,39.41,39.63,45800.0,30.4381,30.6153,30.3687,30.5383,45800.0
2010-06-15 15:30:00,39.62,39.81,39.57,39.68,189900.0,30.5306,30.677,30.492,30.5768,189900.0
2010-06-16 09:30:00,38.92,39.12,38.18,38.63,145100.0,29.9912,30.1453,29.4209,29.7677,145100.0
2010-06-16 10:00:00,38.64,38.93,38.44,38.52,69000.0,29.7754,29.9989,29.6213,29.6829,69000.0
2010-06-16 10:30:00,38.49,38.55,38.24,38.5,55700.0,29.6598,29.706,29.4672,29.6675,55700.0
2010-06-16 11:00:00,38.51,38.91,38.46,38.84,48400.0,29.6752,29.9834,29.6367,29.9295,48400.0
2010-06-16 11:30:00,38.83,38.94,38.52,38.57,40700.0,29.9218,30.0066,29.6829,29.7214,40700.0
2010-06-16 12:00:00,38.57,38.76,38.53,38.72,86000.0,29.7214,29.8679,29.6906,29.837,86000.0
2010-06-16 12:30:00,38.69,38.74,38.55,38.65,80600.0,29.8139,29.8524,29.706,29.7831,80600.0
2010-06-16 13:00:00,38.66,38.79,38.57,38.71,55200.0,29.7908,29.891,29.7214,29.8293,55200.0
2010-06-16 13:30:00,38.67,38.8,38.57,38.71,96000.0,29.7985,29.8987,29.7214,29.8293,96000.0
2010-06-16 14:00:00,38.72,38.81,38.62,38.65,81300.0,29.837,29.9064,29.76,29.7831,81300.0
2010-06-16 14:30:00,38.67,38.77,38.51,38.65,136700.0,29.7985,29.8756,29.6752,29.7831,136700.0
2010-06-16 15:00:00,38.62,38.69,38.17,38.23,77600.0,29.76,29.8139,29.4132,29.4594,77600.0
2010-06-16 15:30:00,38.25,38.51,38.19,38.35,148700.0,29.4749,29.6752,29.4286,29.5519,148700.0
2010-06-17 09:30:00,38.28,38.38,37.49,38.34,81200.0,29.498,29.575,28.8892,29.5442,81200.0
2010-06-17 10:00:00,38.34,38.34,37.47,37.48,60000.0,29.5442,29.5442,28.8738,28.8815,60000.0
2010-06-17 10:30:00,37.53,37.64,37.22,37.53,48500.0,28.92,29.0048,28.6812,28.92,48500.0
2010-06-17 11:00:00,37.55,37.87,37.44,37.83,38800.0,28.9355,29.182,28.8507,29.1512,38800.0
2010-06-17 11:30:00,37.83,38.07,37.83,38.0,44600.0,29.1512,29.3362,29.1512,29.2822,44600.0
2010-06-17 12:00:00,37.97,38.15,37.88,37.97,36200.0,29.2591,29.3978,29.1897,29.2591,36200.0
2010-06-17 12:30:00,37.97,38.08,37.82,38.0,13200.0,29.2591,29.3439,29.1435,29.2822,13200.0
2010-06-17 13:00:00,37.93,38.19,37.9,38.13,13700.0,29.2283,29.4286,29.2052,29.3824,13700.0
2010-06-17 13:30:00,38.15,38.15,37.98,38.14,16500.0,29.3978,29.3978,29.2668,29.3901,16500.0
2010-06-17 14:00:00,38.16,38.27,38.01,38.02,19100.0,29.4055,29.4903,29.2899,29.2976,19100.0
2010-06-17 14:30:00,38.0,38.07,37.72,37.91,25700.0,29.2822,29.3362,29.0665,29.2129,25700.0
2010-06-17 15:00:00,37.84,37.9,37.62,37.68,37400.0,29.1589,29.2052,28.9894,29.0356,37400.0
2010-06-17 15:30:00,37.66,38.16,37.63,38.06,114700.0,29.0202,29.4055,28.9971,29.3284,114700.0
2010-06-18 09:30:00,38.24,38.47,37.87,37.87,58800.0,29.4672,29.6444,29.182,29.182,58800.0
2010-06-18 10:00:00,37.94,38.34,37.91,38.2,28700.0,29.236,29.5442,29.2129,29.4363,28700.0
2010-06-18 10:30:00,38.21,38.5,38.19,38.44,34700.0,29.444,29.6675,29.4286,29.6213,34700.0
2010-06-18 11:00:00,38.39,38.45,38.02,38.1,26700.0,29.5827,29.629,29.2976,29.3593,26700.0
2010-06-18 11:30:00,38.06,38.28,37.93,38.21,15600.0,29.3284,29.498,29.2283,29.444,15600.0
2010-06-18 12:00:00,38.25,38.41,38.12,38.12,21400.0,29.4749,29.5982,29.3747,29.3747,21400.0
2010-06-18 12:30:00,38.12,38.24,38.04,38.12,33500.0,29.3747,29.4672,29.313,29.3747,33500.0
2010-06-18 13:00:00,38.15,38.33,38.1,38.23,28200.0,29.3978,29.5365,29.3593,29.4594,28200.0
2010-06-18 13:30:00,38.2,38.29,38.04,38.21,42400.0,29.4363,29.5057,29.313,29.444,42400.0
2010-06-18 14:00:00,38.2,38.24,38.02,38.23,29900.0,29.4363,29.4672,29.2976,29.4594,29900.0
2010-06-18 14:30:00,38.22,38.27,38.0,38.18,27800.0,29.4517,29.4903,29.2822,29.4209,27800.0
2010-06-18 15:00:00,38.17,38.17,37.92,38.04,35400.0,29.4132,29.4132,29.2206,29.313,35400.0
2010-06-18 15:30:00,38.06,38.44,38.04,38.08,284100.0,29.3284,29.6213,29.313,29.3439,284100.0
2010-06-21 09:30:00,38.87,40.29,38.87,40.21,63700.0,29.9526,31.0469,29.9526,30.9852,63700.0
2010-06-21 10:00:00,40.21,40.47,40.21,40.26,32600.0,30.9852,31.1856,30.9852,31.0237,32600.0
2010-06-21 10:30:00,40.25,40.3,39.94,39.99,38000.0,31.016,31.0546,30.7771,30.8157,38000.0
2010-06-21 11:00:00,40.01,40.01,39.67,39.78,53100.0,30.8311,30.8311,30.5691,30.6539,53100.0
2010-06-21 11:30:00,39.79,39.8,39.58,39.58,42800.0,30.6616,30.6693,30.4997,30.4997,42800.0
2010-06-21 12:00:00,39.56,39.64,39.03,39.03,23700.0,30.4843,30.546,30.0759,30.0759,23700.0
2010-06-21 12:30:00,39.04,39.18,38.91,39.18,32900.0,30.0836,30.1915,29.9834,30.1915,32900.0
2010-06-21 13:00:00,39.19,39.43,39.06,39.2,92800.0,30.1992,30.3841,30.099,30.2069,92800.0
2010-06-21 13:30:00,39.19,39.2,38.67,38.78,35200.0,30.1992,30.2069,29.7985,29.8833,35200.0
2010-06-21 14:00:00,38.79,39.15,38.66,38.88,23600.0,29.891,30.1684,29.7908,29.9603,23600.0
2010-06-21 14:30:00,38.93,39.08,38.61,38.67,42000.0,29.9989,30.1144,29.7523,29.7985,42000.0
2010-06-21 15:00:00,38.7,38.82,38.22,38.25,51700.0,29.8216,29.9141,29.4517,29.4749,51700.0
2010-06-21 15:30:00,38.24,38.4,37.98,38.38,93800.0,29.4672,29.5904,29.2668,29.575,93800.0
2010-06-22 09:30:00,38.33,39.01,38.33,38.75,61500.0,29.5365,30.0605,29.5365,29.8602,61500.0
2010-06-22 10:00:00,38.75,38.77,38.11,38.2,76200.0,29.8602,29.8756,29.367,29.4363,76200.0
2010-06-22 10:30:00,38.21,38.39,37.88,38.37,44000.0,29.444,29.5827,29.1897,29.5673,44000.0
2010-06-22 11:00:00,38.37,38.37,38.06,38.28,34200.0,29.5673,29.5673,29.3284,29.498,34200.0
2010-06-22 11:30:00,38.28,38.58,38.12,38.25,25200.0,29.498,29.7292,29.3747,29.4749,25200.0
2010-06-22 12:00:00,38.25,38.25,37.88,37.92,30100.0,29.4749,29.4749,29.1897,29.2206,30100.0
2010-06-22 12:30:00,37.89,37.98,37.84,37.95,19500.0,29.1974,29.2668,29.1589,29.2437,19500.0
2010-06-22 13:00:00,37.94,38.09,37.79,37.83,25900.0,29.236,29.3516,29.1204,29.1512,25900.0
2010-06-22 13:30:00,37.89,38.07,37.73,37.84,35200.0,29.1974,29.3362,29.0742,29.1589,35200.0
2010-06-22 14:00:00,37.84,37.84,37.43,37.48,25400.0,29.1589,29.1589,28.843,28.8815,25400.0
2010-06-22 14:30:00,37.48,37.57,36.87,36.97,52000.0,28.8815,28.9509,28.4115,28.4885,52000.0
2010-06-22 15:00:00,36.99,37.08,36.76,36.86,62900.0,28.5039,28.5733,28.3267,28.4037,62900.0
2010-06-22 15:30:00,36.85,36.85,36.52,36.62,120700.0,28.396,28.396,28.1417,28.2188,120700.0
2010-06-23 09:30:00,36.75,36.9,36.36,36.71,50300.0,28.319,28.4346,28.0185,28.2882,50300.0
2010-06-23 10:00:00,36.65,36.69,36.07,36.13,95200.0,28.2419,28.2727,27.795,27.8412,95200.0
2010-06-23 10:30:00,36.16,36.8,36.16,36.66,33400.0,27.8643,28.3575,27.8643,28.2496,33400.0
2010-06-23 11:00:00,36.66,36.68,36.45,36.52,20200.0,28.2496,28.265,28.0878,28.1417,20200.0
2010-06-23 11:30:00,36.52,36.55,36.29,36.47,19900.0,28.1417,28.1649,27.9645,28.1032,19900.0
2010-06-23 12:00:00,36.47,36.65,36.38,36.56,17700.0,28.1032,28.2419,28.0339,28.1726,17700.0
2010-06-23 12:30:00,36.52,36.89,36.4,36.89,21400.0,28.1417,28.4269,28.0493,28.4269,21400.0
2010-06-23 13:00:00,36.9,37.06,36.87,37.0,18700.0,28.4346,28.5579,28.4115,28.5116,18700.0
2010-06-23 13:30:00,37.0,37.09,36.94,37.09,34800.0,28.5116,28.581,28.4654,28.581,34800.0
2010-06-23 14:00:00,37.09,37.24,36.84,37.11,32600.0,28.581,28.6966,28.3883,28.5964,32600.0
2010-06-23 14:30:00,37.13,37.54,36.78,36.88,63100.0,28.6118,28.9277,28.3421,28.4192,63100.0
2010-06-23 15:00:00,36.92,37.23,36.72,37.16,62500.0,28.45,28.6889,28.2959,28.6349,62500.0
2010-06-23 15:30:00,37.16,37.3,36.96,37.09,74100.0,28.6349,28.7428,28.4808,28.581,74100.0
2010-06-24 09:30:00,36.55,36.63,35.79,35.79,34700.0,28.1649,28.2265,27.5792,27.5792,34700.0
2010-06-24 10:00:00,35.82,36.74,35.79,36.64,31700.0,27.6023,28.3113,27.5792,28.2342,31700.0
2010-06-24 10:30:00,36.64,36.64,36.08,36.22,27500.0,28.2342,28.2342,27.8027,27.9106,27500.0
2010-06-24 11:00:00,36.19,36.19,35.79,36.09,17600.0,27.8875,27.8875,27.5792,27.8104,17600.0
2010-06-24 11:30:00,36.07,36.43,36.07,36.29,13200.0,27.795,28.0724,27.795,27.9645,13200.0
2010-06-24 12:00:00,36.3,36.51,36.23,36.23,24500.0,27.9722,28.134,27.9183,27.9183,24500.0
2010-06-24 12:30:00,36.22,36.24,35.94,36.15,20600.0,27.9106,27.926,27.6948,27.8566,20600.0
2010-06-24 13:00:00,36.15,36.37,36.05,36.07,11000.0,27.8566,28.0262,27.7796,27.795,11000.0
2010-06-24 13:30:00,36.09,36.58,36.07,36.56,15600.0,27.8104,28.188,27.795,28.1726,15600.0
2010-06-24 14:00:00,36.58,36.58,36.24,36.26,12000.0,28.188,28.188,27.926,27.9414,12000.0
2010-06-24 14:30:00,36.25,36.25,35.8,35.84,15000.0,27.9337,27.9337,27.5869,27.6178,15000.0
2010-06-24 15:00:00,35.85,35.97,35.61,35.75,40100.0,27.6255,27.7179,27.4405,27.5484,40100.0
2010-06-24 15:30:00,35.76,35.82,35.54,35.66,56000.0,27.5561,27.6023,27.3866,27.479,56000.0
2010-06-25 09:30:00,35.6,35.93,35.43,35.83,27500.0,27.4328,27.6871,27.3018,27.61,27500.0
2010-06-25 10:00:00,35.76,36.14,35.53,35.72,24200.0,27.5561,27.8489,27.3789,27.5253,24200.0
2010-06-25 10:30:00,35.73,35.73,35.26,35.3,19300.0,27.533,27.533,27.1708,27.2016,19300.0
2010-06-25 11:00:00,35.3,35.72,35.3,35.54,27900.0,27.2016,27.5253,27.2016,27.3866,27900.0
2010-06-25 11:30:00,35.58,35.75,35.32,35.75,51700.0,27.4174,27.5484,27.217,27.5484,51700.0
2010-06-25 12:00:00,35.73,35.89,35.66,35.84,22300.0,27.533,27.6563,27.479,27.6178,22300.0
2010-06-25 12:30:00,35.85,36.08,35.76,35.91,12100.0,27.6255,27.8027,27.5561,27.6717,12100.0
2010-06-25 13:00:00,35.9,36.33,35.9,36.32,13500.0,27.664,27.9953,27.664,27.9876,13500.0
2010-06-25 13:30:00,36.32,36.5,36.18,36.28,23000.0,27.9876,28.1263,27.8797,27.9568,23000.0
2010-06-25 14:00:00,36.29,36.46,36.18,36.22,32000.0,27.9645,28.0955,27.8797,27.9106,32000.0
2010-06-25 14:30:00,36.23,36.31,36.03,36.06,39000.0,27.9183,27.9799,27.7642,27.7873,39000.0
2010-06-25 15:00:00,36.06,36.19,35.85,36.09,40400.0,27.7873,27.8875,27.6255,27.8104,40400.0
2010-06-25 15:30:00,36.09,36.38,36.03,36.32,238000.0,27.8104,28.0339,27.7642,27.9876,238000.0
2010-06-28 09:30:00,36.31,36.35,35.55,35.65,35700.0,27.9799,28.0107,27.3943,27.4713,35700.0
2010-06-28 10:00:00,35.59,35.88,35.41,35.72,22700.0,27.4251,27.6486,27.2864,27.5253,22700.0
2010-06-28 10:30:00,35.8,35.97,35.49,35.97,14700.0,27.5869,27.7179,27.348,27.7179,14700.0
2010-06-28 11:00:00,35.98,36.19,35.95,36.19,17000.0,27.7256,27.8875,27.7025,27.8875,17000.0
2010-06-28 11:30:00,36.19,36.24,35.97,35.99,19900.0,27.8875,27.926,27.7179,27.7333,19900.0
2010-06-28 12:00:00,36.03,36.04,35.82,35.97,14100.0,27.7642,27.7719,27.6023,27.7179,14100.0
2010-06-28 12:30:00,35.96,35.98,35.75,35.89,12200.0,27.7102,27.7256,27.5484,27.6563,12200.0
2010-06-28 13:00:00,35.89,35.89,35.71,35.79,13300.0,27.6563,27.6563,27.5176,27.5792,13300.0
2010-06-28 13:30:00,35.78,35.98,35.67,35.95,41200.0,27.5715,27.7256,27.4868,27.7025,41200.0
2010-06-28 14:00:00,35.95,36.07,35.85,35.95,16500.0,27.7025,27.795,27.6255,27.7025,16500.0
2010-06-28 14:30:00,35.95,36.17,35.92,36.03,18000.0,27.7025,27.872,27.6794,27.7642,18000.0
2010-06-28 15:00:00,36.07,36.11,35.79,35.84,33500.0,27.795,27.8258,27.5792,27.6178,33500.0
2010-06-28 15:30:00,35.86,36.09,35.81,35.87,66700.0,27.6332,27.8104,27.5946,27.6409,66700.0
2010-06-29 09:30:00,34.87,35.0,34.14,34.45,56800.0,26.8703,26.9705,26.3078,26.5466,56800.0
2010-06-29 10:00:00,34.45,34.47,33.6,33.63,65500.0,26.5466,26.5621,25.8916,25.9148,65500.0
2010-06-29 10:30:00,33.63,34.13,33.63,34.13,26300.0,25.9148,26.3001,25.9148,26.3001,26300.0
2010-06-29 11:00:00,34.12,34.18,33.85,33.97,27100.0,26.2923,26.3386,26.0843,26.1768,27100.0
2010-06-29 11:30:00,33.98,34.02,33.78,33.89,17600.0,26.1845,26.2153,26.0303,26.1151,17600.0
2010-06-29 12:00:00,33.89,34.01,33.68,33.87,17000.0,26.1151,26.2076,25.9533,26.0997,17000.0
2010-06-29 12:30:00,33.85,33.91,33.68,33.8,11900.0,26.0843,26.1305,25.9533,26.0458,11900.0
2010-06-29 13:00:00,33.82,33.87,33.6,33.69,22900.0,26.0612,26.0997,25.8916,25.961,22900.0
2010-06-29 13:30:00,33.68,33.71,33.49,33.68,20500.0,25.9533,25.9764,25.8069,25.9533,20500.0
2010-06-29 14:00:00,33.72,33.91,33.66,33.87,27400.0,25.9841,26.1305,25.9379,26.0997,27400.0
2010-06-29 14:30:00,33.86,33.86,33.39,33.48,74600.0,26.092,26.092,25.7298,25.7992,74600.0
2010-06-29 15:00:00,33.48,33.66,33.24,33.33,168600.0,25.7992,25.9379,25.6142,25.6836,168600.0
2010-06-29 15:30:00,33.32,33.57,33.18,33.5,148600.0,25.6759,25.8685,25.568,25.8146,148600.0
2010-06-30 09:30:00,33.31,34.35,33.3,34.16,44100.0,25.6682,26.4696,25.6605,26.3232,44100.0
2010-06-30 10:00:00,34.02,34.18,33.82,33.91,23000.0,26.2153,26.3386,26.0612,26.1305,23000.0
2010-06-30 10:30:00,33.9,34.13,33.6,33.64,53100.0,26.1228,26.3001,25.8916,25.9225,53100.0
2010-06-30 11:00:00,33.64,34.01,33.63,33.78,40600.0,25.9225,26.2076,25.9148,26.0303,40600.0
2010-06-30 11:30:00,33.78,34.12,33.76,33.91,24200.0,26.0303,26.2923,26.0149,26.1305,24200.0
2010-06-30 12:00:00,33.91,34.04,33.81,34.0,8200.0,26.1305,26.2307,26.0535,26.1999,8200.0
2010-06-30 12:30:00,34.0,34.01,33.78,34.0,6400.0,26.1999,26.2076,26.0303,26.1999,6400.0
2010-06-30 13:00:00,34.0,34.04,33.78,33.98,9600.0,26.1999,26.2307,26.0303,26.1845,9600.0
2010-06-30 13:30:00,33.95,33.99,33.76,33.93,11500.0,26.1613,26.1922,26.0149,26.1459,11500.0
2010-06-30 14:00:00,33.91,33.94,33.57,33.65,30200.0,26.1305,26.1536,25.8685,25.9302,30200.0
2010-06-30 14:30:00,33.59,33.64,33.46,33.52,18200.0,25.8839,25.9225,25.7838,25.83,18200.0
2010-06-30 15:00:00,33.51,33.59,33.2,33.25,36300.0,25.8223,25.8839,25.5834,25.6219,36300.0
2010-06-30 15:30:00,33.22,33.24,32.72,32.82,200000.0,25.5988,25.6142,25.2135,25.2906,200000.0
2010-07-01 09:30:00,32.77,33.37,32.65,33.06,100600.0,25.2521,25.7144,25.1596,25.4755,100600.0
2010-07-01 10:00:00,32.99,32.99,31.82,31.9,99500.0,25.4216,25.4216,24.52,24.5816,99500.0
2010-07-01 10:30:00,31.91,31.95,31.5,31.55,50800.0,24.5894,24.6202,24.2734,24.3119,50800.0
2010-07-01 11:00:00,31.55,31.83,31.2,31.8,43500.0,24.3119,24.5277,24.0422,24.5046,43500.0
2010-07-01 11:30:00,31.81,32.09,31.66,31.82,42700.0,24.5123,24.7281,24.3967,24.52,42700.0
2010-07-01 12:00:00,31.8,31.8,31.47,31.6,15300.0,24.5046,24.5046,24.2503,24.3505,15300.0
2010-07-01 12:30:00,31.54,32.13,31.54,31.85,72500.0,24.3042,24.7589,24.3042,24.5431,72500.0
2010-07-01 13:00:00,31.91,32.22,31.76,32.07,26300.0,24.5894,24.8282,24.4738,24.7126,26300.0
2010-07-01 13:30:00,32.08,32.49,32.08,32.44,39800.0,24.7204,25.0363,24.7204,24.9978,39800.0
2010-07-01 14:00:00,32.43,32.65,32.36,32.46,52700.0,24.9901,25.1596,24.9361,25.0132,52700.0
2010-07-01 14:30:00,32.47,32.51,32.0,32.23,35200.0,25.0209,25.0517,24.6587,24.8359,35200.0
2010-07-01 15:00:00,32.24,32.49,32.14,32.37,44400.0,24.8436,25.0363,24.7666,24.9438,44400.0
2010-07-01 15:30:00,32.36,32.69,32.29,32.59,154400.0,24.9361,25.1904,24.8822,25.1134,154400.0
2010-07-02 09:30:00,33.18,33.18,32.4,32.58,27100.0,25.568,25.568,24.9669,25.1056,27100.0
2010-07-02 10:00:00,32.53,32.71,32.28,32.51,29800.0,25.0671,25.2058,24.8745,25.0517,29800.0
2010-07-02 10:30:00,32.48,32.48,32.21,32.26,20200.0,25.0286,25.0286,24.8205,24.8591,20200.0
2010-07-02 11:00:00,32.27,32.31,32.11,32.16,16800.0,24.8668,24.8976,24.7435,24.782,16800.0
2010-07-02 11:30:00,32.13,32.16,31.84,31.93,18500.0,24.7589,24.782,24.5354,24.6048,18500.0
2010-07-02 12:00:00,31.98,32.3,31.98,32.22,41800.0,24.6433,24.8899,24.6433,24.8282,41800.0
2010-07-02 12:30:00,32.21,32.27,31.92,31.97,13900.0,24.8205,24.8668,24.5971,24.6356,13900.0
2010-07-02 13:00:00,31.94,32.2,31.85,31.94,9100.0,24.6125,24.8128,24.5431,24.6125,9100.0
2010-07-02 13:30:00,31.93,32.18,31.93,32.18,20300.0,24.6048,24.7974,24.6048,24.7974,20300.0
2010-07-02 14:00:00,32.18,32.22,32.04,32.1,19300.0,24.7974,24.8282,24.6895,24.7358,19300.0
2010-07-02 14:30:00,32.09,32.13,31.94,32.13,19700.0,24.7281,24.7589,24.6125,24.7589,19700.0
2010-07-02 15:00:00,32.13,32.3,32.07,32.22,21500.0,24.7589,24.8899,24.7126,24.8282,21500.0
2010-07-02 15:30:00,32.2,32.61,32.17,32.22,63500.0,24.8128,25.1288,24.7897,24.8282,63500.0
2010-07-06 09:30:00,33.41,33.6,33.23,33.53,35300.0,25.7452,25.8916,25.6065,25.8377,35300.0
2010-07-06 10:00:00,33.49,33.74,33.42,33.66,33200.0,25.8069,25.9995,25.7529,25.9379,33200.0
2010-07-06 10:30:00,33.6,33.68,33.51,33.54,12900.0,25.8916,25.9533,25.8223,25.8454,12900.0
2010-07-06 11:00:00,33.53,33.56,33.18,33.22,28900.0,25.8377,25.8608,25.568,25.5988,28900.0
2010-07-06 11:30:00,33.26,33.4,33.2,33.35,18900.0,25.6296,25.7375,25.5834,25.699,18900.0
2010-07-06 12:00:00,33.35,33.42,32.96,33.01,27000.0,25.699,25.7529,25.3985,25.437,27000.0
2010-07-06 12:30:00,33.05,33.1,32.7,32.74,17200.0,25.4678,25.5063,25.1981,25.2289,17200.0
2010-07-06 13:00:00,32.77,32.88,32.55,32.65,28700.0,25.2521,25.3368,25.0825,25.1596,28700.0
2010-07-06 13:30:00,32.68,32.73,32.1,32.14,40600.0,25.1827,25.2212,24.7358,24.7666,40600.0
2010-07-06 14:00:00,32.15,32.22,31.88,32.15,67900.0,24.7743,24.8282,24.5662,24.7743,67900.0
2010-07-06 14:30:00,32.17,32.26,31.95,31.95,34200.0,24.7897,24.8591,24.6202,24.6202,34200.0
2010-07-06 15:00:00,31.96,32.07,31.63,31.85,38400.0,24.6279,24.7126,24.3736,24.5431,38400.0
2010-07-06 15:30:00,31.84,32.08,31.75,31.97,105400.0,24.5354,24.7204,24.4661,24.6356,105400.0
2010-07-07 09:30:00,32.54,33.5,32.39,33.45,190500.0,25.0748,25.8146,24.9592,25.7761,190500.0
2010-07-07 10:00:00,33.46,33.68,33.34,33.46,52100.0,25.7838,25.9533,25.6913,25.7838,52100.0
2010-07-07 10:30:00,33.45,33.81,33.45,33.76,58900.0,25.7761,26.0535,25.7761,26.0149,58900.0
2010-07-07 11:00:00,33.78,33.85,33.5,33.73,24600.0,26.0303,26.0843,25.8146,25.9918,24600.0
2010-07-07 11:30:00,33.77,33.85,33.37,33.44,51000.0,26.0226,26.0843,25.7144,25.7683,51000.0
2010-07-07 12:00:00,33.46,33.79,33.46,33.78,23500.0,25.7838,26.0381,25.7838,26.0303,23500.0
2010-07-07 12:30:00,33.8,33.81,33.69,33.7,35600.0,26.0458,26.0535,25.961,25.9687,35600.0
2010-07-07 13:00:00,33.71,33.98,33.63,33.93,44000.0,25.9764,26.1845,25.9148,26.1459,44000.0
2010-07-07 13:30:00,33.93,33.94,33.69,33.85,47800.0,26.1459,26.1536,25.961,26.0843,47800.0
2010-07-07 14:00:00,33.86,33.95,33.75,33.9,50500.0,26.092,26.1613,26.0072,26.1228,50500.0
2010-07-07 14:30:00,33.87,33.94,33.74,33.91,27700.0,26.0997,26.1536,25.9995,26.1305,27700.0
2010-07-07 15:00:00,33.94,34.09,33.8,34.09,43500.0,26.1536,26.2692,26.0458,26.2692,43500.0
2010-07-07 15:30:00,34.06,34.18,33.99,34.14,108100.0,26.2461,26.3386,26.1922,26.3078,108100.0
2010-07-08 09:30:00,34.7,34.7,33.94,34.14,46500.0,26.7393,26.7393,26.1536,26.3078,46500.0
2010-07-08 10:00:00,34.19,34.36,33.9,34.29,36800.0,26.3463,26.4773,26.1228,26.4233,36800.0
2010-07-08 10:30:00,34.28,34.3,33.99,34.04,33900.0,26.4156,26.4311,26.1922,26.2307,33900.0
2010-07-08 11:00:00,34.04,34.04,33.64,33.89,63600.0,26.2307,26.2307,25.9225,26.1151,63600.0
2010-07-08 11:30:00,33.91,34.0,33.56,33.63,28600.0,26.1305,26.1999,25.8608,25.9148,28600.0
2010-07-08 12:00:00,33.63,33.86,33.58,33.85,19300.0,25.9148,26.092,25.8762,26.0843,19300.0
2010-07-08 12:30:00,33.83,33.89,33.66,33.81,16600.0,26.0689,26.1151,25.9379,26.0535,16600.0
2010-07-08 13:00:00,33.81,34.08,33.8,33.96,31500.0,26.0535,26.2615,26.0458,26.1691,31500.0
2010-07-08 13:30:00,33.97,34.02,33.74,33.8,24700.0,26.1768,26.2153,25.9995,26.0458,24700.0
2010-07-08 14:00:00,33.82,33.88,33.54,33.7,36800.0,26.0612,26.1074,25.8454,25.9687,36800.0
2010-07-08 14:30:00,33.7,33.91,33.69,33.81,47800.0,25.9687,26.1305,25.961,26.0535,47800.0
2010-07-08 15:00:00,33.78,34.16,33.68,34.16,57900.0,26.0303,26.3232,25.9533,26.3232,57900.0
2010-07-08 15:30:00,34.17,34.49,34.13,34.4,109400.0,26.3309,26.5775,26.3001,26.5081,109400.0
2010-07-09 09:30:00,34.42,35.17,34.42,35.15,29300.0,26.5235,27.1015,26.5235,27.086,29300.0
2010-07-09 10:00:00,35.15,35.67,35.0,35.6,40300.0,27.086,27.4868,26.9705,27.4328,40300.0
2010-07-09 10:30:00,35.59,35.9,35.5,35.52,29900.0,27.4251,27.664,27.3558,27.3712,29900.0
2010-07-09 11:00:00,35.53,35.53,35.14,35.26,32900.0,27.3789,27.3789,27.0783,27.1708,32900.0
2010-07-09 11:30:00,35.3,35.47,35.24,35.28,21700.0,27.2016,27.3326,27.1554,27.1862,21700.0
2010-07-09 12:00:00,35.34,35.49,35.32,35.48,11700.0,27.2325,27.348,27.217,27.3403,11700.0
2010-07-09 12:30:00,35.42,35.48,35.34,35.39,6400.0,27.2941,27.3403,27.2325,27.271,6400.0
2010-07-09 13:00:00,35.37,35.47,35.32,35.37,8900.0,27.2556,27.3326,27.217,27.2556,8900.0
2010-07-09 13:30:00,35.36,35.44,35.3,35.35,15500.0,27.2479,27.3095,27.2016,27.2402,15500.0
2010-07-09 14:00:00,35.38,35.51,35.3,35.42,21100.0,27.2633,27.3635,27.2016,27.2941,21100.0
2010-07-09 14:30:00,35.4,35.62,35.34,35.56,19900.0,27.2787,27.4482,27.2325,27.402,19900.0
2010-07-09 15:00:00,35.56,35.6,35.37,35.4,45900.0,27.402,27.4328,27.2556,27.2787,45900.0
2010-07-09 15:30:00,35.42,35.59,35.38,35.51,54000.0,27.2941,27.4251,27.2633,27.3635,54000.0
2010-07-12 09:30:00,34.97,35.36,34.97,35.15,18100.0,26.9473,27.2479,26.9473,27.086,18100.0
2010-07-12 10:00:00,35.12,35.18,34.3,34.37,26300.0,27.0629,27.1092,26.4311,26.485,26300.0
2010-07-12 10:30:00,34.37,34.51,34.21,34.26,25700.0,26.485,26.5929,26.3617,26.4002,25700.0
2010-07-12 11:00:00,34.22,34.31,33.98,34.19,9500.0,26.3694,26.4388,26.1845,26.3463,9500.0
2010-07-12 11:30:00,34.16,34.23,34.12,34.13,6000.0,26.3232,26.3771,26.2923,26.3001,6000.0
2010-07-12 12:00:00,34.17,34.32,34.17,34.21,17900.0,26.3309,26.4465,26.3309,26.3617,17900.0
2010-07-12 12:30:00,34.19,34.4,34.14,34.14,8800.0,26.3463,26.5081,26.3078,26.3078,8800.0
2010-07-12 13:00:00,34.11,34.36,34.08,34.25,9500.0,26.2846,26.4773,26.2615,26.3925,9500.0
2010-07-12 13:30:00,34.23,34.28,34.06,34.2,9400.0,26.3771,26.4156,26.2461,26.354,9400.0
2010-07-12 14:00:00,34.2,34.2,33.89,33.95,31200.0,26.354,26.354,26.1151,26.1613,31200.0
2010-07-12 14:30:00,33.94,33.99,33.77,33.79,37400.0,26.1536,26.1922,26.0226,26.0381,37400.0
2010-07-12 15:00:00,33.81,33.94,33.73,33.85,45400.0,26.0535,26.1536,25.9918,26.0843,45400.0
2010-07-12 15:30:00,33.85,33.95,33.71,33.82,81900.0,26.0843,26.1613,25.9764,26.0612,81900.0
2010-07-13 09:30:00,34.6,34.6,34.19,34.44,46200.0,26.6622,26.6622,26.3463,26.5389,46200.0
2010-07-13 10:00:00,34.47,34.69,34.24,34.25,96600.0,26.5621,26.7316,26.3848,26.3925,96600.0
2010-07-13 10:30:00,34.28,34.31,34.05,34.07,38200.0,26.4156,26.4388,26.2384,26.2538,38200.0
2010-07-13 11:00:00,34.11,34.56,34.1,34.5,30800.0,26.2846,26.6314,26.2769,26.5852,30800.0
2010-07-13 11:30:00,34.5,34.57,34.37,34.42,51600.0,26.5852,26.6391,26.485,26.5235,51600.0
2010-07-13 12:00:00,34.41,34.6,34.37,34.6,20700.0,26.5158,26.6622,26.485,26.6622,20700.0
2010-07-13 12:30:00,34.61,34.69,34.44,34.54,15200.0,26.6699,26.7316,26.5389,26.616,15200.0
2010-07-13 13:00:00,34.53,34.68,34.31,34.37,12700.0,26.6083,26.7239,26.4388,26.485,12700.0
2010-07-13 13:30:00,34.37,34.53,34.31,34.36,25100.0,26.485,26.6083,26.4388,26.4773,25100.0
2010-07-13 14:00:00,34.37,34.51,34.27,34.32,40200.0,26.485,26.5929,26.4079,26.4465,40200.0
2010-07-13 14:30:00,34.36,34.48,34.32,34.41,36600.0,26.4773,26.5698,26.4465,26.5158,36600.0
2010-07-13 15:00:00,34.44,34.6,34.4,34.54,29000.0,26.5389,26.6622,26.5081,26.616,29000.0
2010-07-13 15:30:00,34.54,34.57,34.23,34.34,100400.0,26.616,26.6391,26.3771,26.4619,100400.0
2010-07-14 09:30:00,34.04,34.05,33.77,33.79,39400.0,26.2307,26.2384,26.0226,26.0381,39400.0
2010-07-14 10:00:00,33.79,34.22,33.61,34.13,30300.0,26.0381,26.3694,25.8993,26.3001,30300.0
2010-07-14 10:30:00,34.16,34.29,33.96,34.09,62900.0,26.3232,26.4233,26.1691,26.2692,62900.0
2010-07-14 11:00:00,34.11,34.62,34.11,34.47,56200.0,26.2846,26.6776,26.2846,26.5621,56200.0
2010-07-14 11:30:00,34.49,34.75,34.49,34.58,21300.0,26.5775,26.7778,26.5775,26.6468,21300.0
2010-07-14 12:00:00,34.57,34.72,34.44,34.71,19500.0,26.6391,26.7547,26.5389,26.747,19500.0
2010-07-14 12:30:00,34.71,34.74,34.49,34.58,21100.0,26.747,26.7701,26.5775,26.6468,21100.0
2010-07-14 13:00:00,34.59,34.82,34.58,34.76,14600.0,26.6545,26.8318,26.6468,26.7855,14600.0
2010-07-14 13:30:00,34.76,34.84,34.44,34.61,13500.0,26.7855,26.8472,26.5389,26.6699,13500.0
2010-07-14 14:00:00,34.59,34.61,34.3,34.41,48500.0,26.6545,26.6699,26.4311,26.5158,48500.0
2010-07-14 14:30:00,34.37,34.51,34.37,34.42,86700.0,26.485,26.5929,26.485,26.5235,86700.0
2010-07-14 15:00:00,34.45,34.67,34.32,34.52,74000.0,26.5466,26.7162,26.4465,26.6006,74000.0
2010-07-14 15:30:00,34.52,34.74,34.39,34.6,83300.0,26.6006,26.7701,26.5004,26.6622,83300.0
2010-07-15 09:30:00,34.69,34.7,34.11,34.33,16500.0,26.7316,26.7393,26.2846,26.4542,16500.0
2010-07-15 10:00:00,34.34,34.36,33.61,33.84,40900.0,26.4619,26.4773,25.8993,26.0766,40900.0
2010-07-15 10:30:00,33.8,33.84,33.55,33.58,26500.0,26.0458,26.0766,25.8531,25.8762,26500.0
2010-07-15 11:00:00,33.6,33.89,33.47,33.8,56300.0,25.8916,26.1151,25.7915,26.0458,56300.0
2010-07-15 11:30:00,33.82,34.07,33.76,33.88,17300.0,26.0612,26.2538,26.0149,26.1074,17300.0
2010-07-15 12:00:00,33.86,33.92,33.69,33.69,8100.0,26.092,26.1382,25.961,25.961,8100.0
2010-07-15 12:30:00,33.72,33.82,33.67,33.76,7300.0,25.9841,26.0612,25.9456,26.0149,7300.0
2010-07-15 13:00:00,33.85,33.96,33.74,33.84,65400.0,26.0843,26.1691,25.9995,26.0766,65400.0
2010-07-15 13:30:00,33.83,33.91,33.67,33.69,7800.0,26.0689,26.1305,25.9456,25.961,7800.0
2010-07-15 14:00:00,33.69,33.83,33.61,33.83,18500.0,25.961,26.0689,25.8993,26.0689,18500.0
2010-07-15 14:30:00,33.83,33.84,33.67,33.67,12500.0,26.0689,26.0766,25.9456,25.9456,12500.0
2010-07-15 15:00:00,33.7,33.78,33.42,33.55,59800.0,25.9687,26.0303,25.7529,25.8531,59800.0
2010-07-15 15:30:00,33.56,34.0,33.54,33.85,92800.0,25.8608,26.1999,25.8454,26.0843,92800.0
2010-07-16 09:30:00,33.56,33.56,32.8,32.89,23600.0,25.8608,25.8608,25.2752,25.3445,23600.0
2010-07-16 10:00:00,32.85,33.14,32.68,32.89,35800.0,25.3137,25.5372,25.1827,25.3445,35800.0
2010-07-16 10:30:00,32.89,33.02,32.77,32.98,31300.0,25.3445,25.4447,25.2521,25.4139,31300.0
2010-07-16 11:00:00,33.0,33.02,32.66,32.75,23500.0,25.4293,25.4447,25.1673,25.2366,23500.0
2010-07-16 11:30:00,32.75,32.79,32.61,32.62,24700.0,25.2366,25.2675,25.1288,25.1365,24700.0
2010-07-16 12:00:00,32.61,32.7,32.47,32.54,23100.0,25.1288,25.1981,25.0209,25.0748,23100.0
2010-07-16 12:30:00,32.49,32.61,32.39,32.49,13700.0,25.0363,25.1288,24.9592,25.0363,13700.0
2010-07-16 13:00:00,32.51,32.67,32.35,32.45,50700.0,25.0517,25.175,24.9284,25.0055,50700.0
2010-07-16 13:30:00,32.45,32.68,32.34,32.45,20200.0,25.0055,25.1827,24.9207,25.0055,20200.0
2010-07-16 14:00:00,32.45,32.52,32.35,32.41,7900.0,25.0055,25.0594,24.9284,24.9746,7900.0
2010-07-16 14:30:00,32.36,32.55,32.32,32.52,51100.0,24.9361,25.0825,24.9053,25.0594,51100.0
2010-07-16 15:00:00,32.53,32.58,32.27,32.38,20700.0,25.0671,25.1056,24.8668,24.9515,20700.0
2010-07-16 15:30:00,32.4,32.62,32.39,32.47,53800.0,24.9669,25.1365,24.9592,25.0209,53800.0
2010-07-19 09:30:00,32.75,33.36,32.75,32.98,43500.0,25.2366,25.7067,25.2366,25.4139,43500.0
2010-07-19 10:00:00,32.91,33.04,32.28,32.31,25400.0,25.3599,25.4601,24.8745,24.8976,25400.0
2010-07-19 10:30:00,32.28,32.46,32.0,32.13,53200.0,24.8745,25.0132,24.6587,24.7589,53200.0
2010-07-19 11:00:00,32.11,32.56,32.09,32.5,38700.0,24.7435,25.0902,24.7281,25.044,38700.0
2010-07-19 11:30:00,32.51,32.51,32.27,32.34,14900.0,25.0517,25.0517,24.8668,24.9207,14900.0
2010-07-19 12:00:00,32.39,32.4,32.19,32.4,8200.0,24.9592,24.9669,24.8051,24.9669,8200.0
2010-07-19 12:30:00,32.4,32.49,32.35,32.46,27200.0,24.9669,25.0363,24.9284,25.0132,27200.0
2010-07-19 13:00:00,32.47,32.51,32.35,32.36,25900.0,25.0209,25.0517,24.9284,24.9361,25900.0
2010-07-19 13:30:00,32.42,32.45,32.23,32.27,19000.0,24.9824,25.0055,24.8359,24.8668,19000.0
2010-07-19 14:00:00,32.26,32.48,32.26,32.4,16300.0,24.8591,25.0286,24.8591,24.9669,16300.0
2010-07-19 14:30:00,32.39,32.63,32.37,32.49,37300.0,24.9592,25.1442,24.9438,25.0363,37300.0
2010-07-19 15:00:00,32.49,32.63,32.4,32.47,63200.0,25.0363,25.1442,24.9669,25.0209,63200.0
2010-07-19 15:30:00,32.47,32.49,32.32,32.41,119400.0,25.0209,25.0363,24.9053,24.9746,119400.0
2010-07-20 09:30:00,31.63,33.23,31.63,33.03,50400.0,24.3736,25.6065,24.3736,25.4524,50400.0
2010-07-20 10:00:00,33.05,33.5,32.85,33.25,42400.0,25.4678,25.8146,25.3137,25.6219,42400.0
2010-07-20 10:30:00,33.25,33.56,33.25,33.4,25000.0,25.6219,25.8608,25.6219,25.7375,25000.0
2010-07-20 11:00:00,33.42,33.76,33.42,33.63,18400.0,25.7529,26.0149,25.7529,25.9148,18400.0
2010-07-20 11:30:00,33.65,33.69,33.51,33.53,18400.0,25.9302,25.961,25.8223,25.8377,18400.0
2010-07-20 12:00:00,33.52,33.68,33.4,33.46,12100.0,25.83,25.9533,25.7375,25.7838,12100.0
2010-07-20 12:30:00,33.46,33.73,33.45,33.71,15200.0,25.7838,25.9918,25.7761,25.9764,15200.0
2010-07-20 13:00:00,33.72,33.79,33.53,33.75,12800.0,25.9841,26.0381,25.8377,26.0072,12800.0
2010-07-20 13:30:00,33.76,34.17,33.76,34.13,29200.0,26.0149,26.3309,26.0149,26.3001,29200.0
2010-07-20 14:00:00,34.1,34.1,33.88,34.03,23100.0,26.2769,26.2769,26.1074,26.223,23100.0
2010-07-20 14:30:00,34.02,34.24,34.02,34.13,25400.0,26.2153,26.3848,26.2153,26.3001,25400.0
2010-07-20 15:00:00,34.14,34.41,34.1,34.3,37300.0,26.3078,26.5158,26.2769,26.4311,37300.0
2010-07-20 15:30:00,34.3,34.46,34.21,34.35,52400.0,26.4311,26.5543,26.3617,26.4696,52400.0
2010-07-21 09:30:00,34.81,35.66,34.64,34.94,41300.0,26.824,27.479,26.693,26.9242,41300.0
2010-07-21 10:00:00,34.9,35.15,34.74,35.1,24700.0,26.8934,27.086,26.7701,27.0475,24700.0
2010-07-21 10:30:00,35.1,35.26,34.74,35.06,42100.0,27.0475,27.1708,26.7701,27.0167,42100.0
2010-07-21 11:00:00,35.07,35.09,34.65,34.72,30700.0,27.0244,27.0398,26.7008,26.7547,30700.0
2010-07-21 11:30:00,34.67,34.98,34.62,34.98,16700.0,26.7162,26.955,26.6776,26.955,16700.0
2010-07-21 12:00:00,34.96,35.06,34.8,35.02,26500.0,26.9396,27.0167,26.8163,26.9859,26500.0
2010-07-21 12:30:00,35.04,35.16,34.75,34.75,12600.0,27.0013,27.0938,26.7778,26.7778,12600.0
2010-07-21 13:00:00,34.81,34.81,34.56,34.73,22100.0,26.824,26.824,26.6314,26.7624,22100.0
2010-07-21 13:30:00,34.74,34.92,34.63,34.71,14700.0,26.7701,26.9088,26.6853,26.747,14700.0
2010-07-21 14:00:00,34.69,34.71,34.07,34.31,55100.0,26.7316,26.747,26.2538,26.4388,55100.0
2010-07-21 14:30:00,34.33,34.42,33.91,33.96,50200.0,26.4542,26.5235,26.1305,26.1691,50200.0
2010-07-21 15:00:00,33.94,34.45,33.87,34.2,44400.0,26.1536,26.5466,26.0997,26.354,44400.0
2010-07-21 15:30:00,34.18,34.37,34.09,34.18,70900.0,26.3386,26.485,26.2692,26.3386,70900.0
2010-07-22 09:30:00,34.98,35.66,34.9,35.65,22300.0,26.955,27.479,26.8934,27.4713,22300.0
2010-07-22 10:00:00,35.68,35.97,35.68,35.77,31400.0,27.4945,27.7179,27.4945,27.5638,31400.0
2010-07-22 10:30:00,35.77,36.13,35.76,35.96,20500.0,27.5638,27.8412,27.5561,27.7102,20500.0
2010-07-22 11:00:00,35.99,36.12,35.98,36.07,16100.0,27.7333,27.8335,27.7256,27.795,16100.0
2010-07-22 11:30:00,36.08,36.12,35.88,35.95,15400.0,27.8027,27.8335,27.6486,27.7025,15400.0
2010-07-22 12:00:00,35.97,36.07,35.9,36.05,8700.0,27.7179,27.795,27.664,27.7796,8700.0
2010-07-22 12:30:00,36.01,36.01,35.85,35.9,14300.0,27.7488,27.7488,27.6255,27.664,14300.0
2010-07-22 13:00:00,35.89,36.07,35.87,35.96,11600.0,27.6563,27.795,27.6409,27.7102,11600.0
2010-07-22 13:30:00,35.98,36.0,35.76,35.89,19500.0,27.7256,27.741,27.5561,27.6563,19500.0
2010-07-22 14:00:00,35.89,36.03,35.86,36.0,15600.0,27.6563,27.7642,27.6332,27.741,15600.0
2010-07-22 14:30:00,36.02,36.02,35.62,35.72,31500.0,27.7565,27.7565,27.4482,27.5253,31500.0
2010-07-22 15:00:00,35.72,35.94,35.58,35.9,28500.0,27.5253,27.6948,27.4174,27.664,28500.0
2010-07-22 15:30:00,35.9,35.93,35.54,35.79,79500.0,27.664,27.6871,27.3866,27.5792,79500.0
2010-07-23 09:30:00,35.54,36.03,34.91,35.03,51300.0,27.3866,27.7642,26.9011,26.9936,51300.0
2010-07-23 10:00:00,35.04,35.63,35.03,35.59,34300.0,27.0013,27.4559,26.9936,27.4251,34300.0
2010-07-23 10:30:00,35.68,36.13,35.66,36.04,36900.0,27.4945,27.8412,27.479,27.7719,36900.0
2010-07-23 11:00:00,36.03,36.08,35.81,36.05,17400.0,27.7642,27.8027,27.5946,27.7796,17400.0
2010-07-23 11:30:00,36.05,36.64,35.73,36.13,39100.0,27.7796,28.2342,27.533,27.8412,39100.0
2010-07-23 12:00:00,36.13,36.4,35.88,36.3,58200.0,27.8412,28.0493,27.6486,27.9722,58200.0
2010-07-23 12:30:00,36.32,36.5,36.08,36.5,32300.0,27.9876,28.1263,27.8027,28.1263,32300.0
2010-07-23 13:00:00,36.51,36.97,36.26,36.97,38800.0,28.134,28.4885,27.9414,28.4885,38800.0
2010-07-23 13:30:00,36.98,37.07,36.82,36.87,15300.0,28.4962,28.5656,28.3729,28.4115,15300.0
2010-07-23 14:00:00,36.9,37.14,36.8,36.91,19000.0,28.4346,28.6195,28.3575,28.4423,19000.0
2010-07-23 14:30:00,36.92,37.15,36.86,37.03,29800.0,28.45,28.6272,28.4037,28.5347,29800.0
2010-07-23 15:00:00,37.04,37.11,36.88,36.95,46000.0,28.5425,28.5964,28.4192,28.4731,46000.0
2010-07-23 15:30:00,36.98,37.24,36.75,37.13,88000.0,28.4962,28.6966,28.319,28.6118,88000.0
2010-07-26 09:30:00,37.17,37.24,36.68,36.8,26300.0,28.6426,28.6966,28.265,28.3575,26300.0
2010-07-26 10:00:00,36.82,37.62,36.82,37.23,26700.0,28.3729,28.9894,28.3729,28.6889,26700.0
2010-07-26 10:30:00,37.25,37.43,37.12,37.34,21600.0,28.7043,28.843,28.6041,28.7736,21600.0
2010-07-26 11:00:00,37.41,37.78,37.38,37.78,16700.0,28.8276,29.1127,28.8045,29.1127,16700.0
2010-07-26 11:30:00,37.74,37.93,37.71,37.82,18600.0,29.0819,29.2283,29.0587,29.1435,18600.0
2010-07-26 12:00:00,37.81,37.89,37.66,37.8,11600.0,29.1358,29.1974,29.0202,29.1281,11600.0
2010-07-26 12:30:00,37.79,37.95,37.66,37.95,19700.0,29.1204,29.2437,29.0202,29.2437,19700.0
2010-07-26 13:00:00,37.95,37.97,37.76,37.86,11400.0,29.2437,29.2591,29.0973,29.1743,11400.0
2010-07-26 13:30:00,37.86,37.97,37.8,37.83,27500.0,29.1743,29.2591,29.1281,29.1512,27500.0
2010-07-26 14:00:00,37.85,37.92,37.65,37.73,27400.0,29.1666,29.2206,29.0125,29.0742,27400.0
2010-07-26 14:30:00,37.75,37.81,37.64,37.76,44700.0,29.0896,29.1358,29.0048,29.0973,44700.0
2010-07-26 15:00:00,37.77,37.95,37.7,37.86,45100.0,29.105,29.2437,29.051,29.1743,45100.0
2010-07-26 15:30:00,37.83,38.17,37.82,38.13,118900.0,29.1512,29.4132,29.1435,29.3824,118900.0
2010-07-27 09:30:00,38.5,38.86,37.72,38.0,61000.0,29.6675,29.9449,29.0665,29.2822,61000.0
2010-07-27 10:00:00,38.0,38.26,37.71,37.92,41100.0,29.2822,29.4826,29.0587,29.2206,41100.0
2010-07-27 10:30:00,37.93,37.96,37.74,37.85,41000.0,29.2283,29.2514,29.0819,29.1666,41000.0
2010-07-27 11:00:00,37.89,37.93,37.37,37.45,63700.0,29.1974,29.2283,28.7967,28.8584,63700.0
2010-07-27 11:30:00,37.46,37.73,37.39,37.6,17200.0,28.8661,29.0742,28.8122,28.974,17200.0
2010-07-27 12:00:00,37.62,37.93,37.6,37.85,11900.0,28.9894,29.2283,28.974,29.1666,11900.0
2010-07-27 12:30:00,37.75,37.87,37.42,37.47,26800.0,29.0896,29.182,28.8353,28.8738,26800.0
2010-07-27 13:00:00,37.48,37.55,37.26,37.26,10000.0,28.8815,28.9355,28.712,28.712,10000.0
2010-07-27 13:30:00,37.25,37.53,37.25,37.48,7900.0,28.7043,28.92,28.7043,28.8815,7900.0
2010-07-27 14:00:00,37.41,37.6,37.38,37.45,22700.0,28.8276,28.974,28.8045,28.8584,22700.0
2010-07-27 14:30:00,37.49,37.5,37.17,37.23,27800.0,28.8892,28.8969,28.6426,28.6889,27800.0
2010-07-27 15:00:00,37.23,37.52,37.21,37.52,24800.0,28.6889,28.9123,28.6735,28.9123,24800.0
2010-07-27 15:30:00,37.49,37.74,37.37,37.56,101800.0,28.8892,29.0819,28.7967,28.9432,101800.0
2010-07-28 09:30:00,37.05,37.85,36.99,37.68,56200.0,28.5502,29.1666,28.5039,29.0356,56200.0
2010-07-28 10:00:00,37.65,37.73,37.1,37.22,53600.0,29.0125,29.0742,28.5887,28.6812,53600.0
2010-07-28 10:30:00,37.17,37.17,36.48,36.69,66100.0,28.6426,28.6426,28.1109,28.2727,66100.0
2010-07-28 11:00:00,36.69,36.8,36.38,36.52,28700.0,28.2727,28.3575,28.0339,28.1417,28700.0
2010-07-28 11:30:00,36.51,36.74,36.46,36.52,15100.0,28.134,28.3113,28.0955,28.1417,15100.0
2010-07-28 12:00:00,36.59,36.77,36.54,36.59,10700.0,28.1957,28.3344,28.1572,28.1957,10700.0
2010-07-28 12:30:00,36.53,36.7,36.47,36.64,19900.0,28.1495,28.2805,28.1032,28.2342,19900.0
2010-07-28 13:00:00,36.7,36.76,36.48,36.49,27300.0,28.2805,28.3267,28.1109,28.1186,27300.0
2010-07-28 13:30:00,36.5,36.69,36.48,36.52,10200.0,28.1263,28.2727,28.1109,28.1417,10200.0
2010-07-28 14:00:00,36.52,36.64,36.14,36.18,37200.0,28.1417,28.2342,27.8489,27.8797,37200.0
2010-07-28 14:30:00,36.18,36.32,36.17,36.26,37100.0,27.8797,27.9876,27.872,27.9414,37100.0
2010-07-28 15:00:00,36.28,36.31,35.96,36.09,80200.0,27.9568,27.9799,27.7102,27.8104,80200.0
2010-07-28 15:30:00,36.09,36.16,35.76,35.89,168100.0,27.8104,27.8643,27.5561,27.6563,168100.0
2010-07-29 09:30:00,35.77,36.99,35.66,36.31,72400.0,27.5638,28.5039,27.479,27.9799,72400.0
2010-07-29 10:00:00,36.31,36.31,35.87,36.0,85000.0,27.9799,27.9799,27.6409,27.741,85000.0
2010-07-29 10:30:00,35.99,36.0,35.73,35.81,55900.0,27.7333,27.741,27.533,27.5946,55900.0
2010-07-29 11:00:00,35.77,35.77,34.78,35.06,76000.0,27.5638,27.5638,26.8009,27.0167,76000.0
2010-07-29 11:30:00,34.97,35.06,34.72,34.87,35100.0,26.9473,27.0167,26.7547,26.8703,35100.0
2010-07-29 12:00:00,34.86,35.0,34.56,34.95,34300.0,26.8626,26.9705,26.6314,26.9319,34300.0
2010-07-29 12:30:00,34.95,35.01,34.67,35.01,14200.0,26.9319,26.9782,26.7162,26.9782,14200.0
2010-07-29 13:00:00,35.02,35.44,34.94,35.44,37700.0,26.9859,27.3095,26.9242,27.3095,37700.0
2010-07-29 13:30:00,35.45,35.75,35.45,35.48,21600.0,27.3172,27.5484,27.3172,27.3403,21600.0
2010-07-29 14:00:00,35.5,35.88,35.34,35.88,19700.0,27.3558,27.6486,27.2325,27.6486,19700.0
2010-07-29 14:30:00,35.88,36.06,35.64,35.7,25200.0,27.6486,27.7873,27.4636,27.5099,25200.0
2010-07-29 15:00:00,35.72,35.94,35.62,35.82,21000.0,27.5253,27.6948,27.4482,27.6023,21000.0
2010-07-29 15:30:00,35.81,35.84,35.51,35.68,52400.0,27.5946,27.6178,27.3635,27.4945,52400.0
2010-07-30 09:30:00,34.67,35.01,34.18,34.78,51300.0,26.7162,26.9782,26.3386,26.8009,51300.0
2010-07-30 10:00:00,34.76,34.95,34.71,34.91,34900.0,26.7855,26.9319,26.747,26.9011,34900.0
2010-07-30 10:30:00,34.92,35.26,34.89,34.96,40700.0,26.9088,27.1708,26.8857,26.9396,40700.0
2010-07-30 11:00:00,34.97,35.03,34.73,34.88,18100.0,26.9473,26.9936,26.7624,26.878,18100.0
2010-07-30 11:30:00,34.9,34.97,34.68,34.91,25900.0,26.8934,26.9473,26.7239,26.9011,25900.0
2010-07-30 12:00:00,34.91,35.1,34.8,35.1,18400.0,26.9011,27.0475,26.8163,27.0475,18400.0
2010-07-30 12:30:00,35.08,35.16,34.99,35.11,11900.0,27.0321,27.0938,26.9628,27.0552,11900.0
2010-07-30 13:00:00,35.13,35.15,34.83,34.91,21800.0,27.0706,27.086,26.8395,26.9011,21800.0
2010-07-30 13:30:00,34.93,34.94,34.68,34.72,26800.0,26.9165,26.9242,26.7239,26.7547,26800.0
2010-07-30 14:00:00,34.69,34.95,34.69,34.89,34600.0,26.7316,26.9319,26.7316,26.8857,34600.0
2010-07-30 14:30:00,34.89,34.96,34.8,34.88,42100.0,26.8857,26.9396,26.8163,26.878,42100.0
2010-07-30 15:00:00,34.89,35.26,34.82,35.17,71400.0,26.8857,27.1708,26.8318,27.1015,71400.0
2010-07-30 15:30:00,35.17,35.19,34.84,34.91,108500.0,27.1015,27.1169,26.8472,26.9011,108500.0
2010-08-02 09:30:00,35.9,36.04,35.42,36.02,41300.0,27.664,27.7719,27.2941,27.7565,41300.0
2010-08-02 10:00:00,36.0,36.6,35.99,36.39,51600.0,27.741,28.2034,27.7333,28.0416,51600.0
2010-08-02 10:30:00,36.42,36.69,36.34,36.57,18200.0,28.0647,28.2727,28.003,28.1803,18200.0
2010-08-02 11:00:00,36.57,36.64,36.46,36.6,10300.0,28.1803,28.2342,28.0955,28.2034,10300.0
2010-08-02 11:30:00,36.64,36.77,36.59,36.64,7900.0,28.2342,28.3344,28.1957,28.2342,7900.0
2010-08-02 12:00:00,36.61,36.62,36.31,36.31,8300.0,28.2111,28.2188,27.9799,27.9799,8300.0
2010-08-02 12:30:00,36.32,36.52,36.24,36.47,16000.0,27.9876,28.1417,27.926,28.1032,16000.0
2010-08-02 13:00:00,36.47,36.56,36.41,36.43,11800.0,28.1032,28.1726,28.057,28.0724,11800.0
2010-08-02 13:30:00,36.38,36.57,36.31,36.52,13000.0,28.0339,28.1803,27.9799,28.1417,13000.0
2010-08-02 14:00:00,36.45,36.58,36.41,36.51,24100.0,28.0878,28.188,28.057,28.134,24100.0
2010-08-02 14:30:00,36.47,36.69,36.47,36.63,15100.0,28.1032,28.2727,28.1032,28.2265,15100.0
2010-08-02 15:00:00,36.65,36.69,36.56,36.58,29700.0,28.2419,28.2727,28.1726,28.188,29700.0
2010-08-02 15:30:00,36.6,36.65,36.35,36.47,73200.0,28.2034,28.2419,28.0107,28.1032,73200.0
2010-08-03 09:30:00,36.1,36.32,35.78,35.78,24500.0,27.8181,27.9876,27.5715,27.5715,24500.0
2010-08-03 10:00:00,35.72,35.87,35.49,35.65,18700.0,27.5253,27.6409,27.348,27.4713,18700.0
2010-08-03 10:30:00,35.64,36.02,35.63,36.02,13300.0,27.4636,27.7565,27.4559,27.7565,13300.0
2010-08-03 11:00:00,36.03,36.22,35.99,36.13,13800.0,27.7642,27.9106,27.7333,27.8412,13800.0
2010-08-03 11:30:00,36.14,36.24,36.08,36.17,15100.0,27.8489,27.926,27.8027,27.872,15100.0
2010-08-03 12:00:00,36.18,36.18,35.65,35.76,20000.0,27.8797,27.8797,27.4713,27.5561,20000.0
2010-08-03 12:30:00,35.78,35.9,35.76,35.8,28700.0,27.5715,27.664,27.5561,27.5869,28700.0
2010-08-03 13:00:00,35.77,35.83,35.61,35.75,21300.0,27.5638,27.61,27.4405,27.5484,21300.0
2010-08-03 13:30:00,35.76,35.89,35.74,35.81,18900.0,27.5561,27.6563,27.5407,27.5946,18900.0
2010-08-03 14:00:00,35.78,35.96,35.74,35.92,39400.0,27.5715,27.7102,27.5407,27.6794,39400.0
2010-08-03 14:30:00,35.94,35.94,35.68,35.71,22400.0,27.6948,27.6948,27.4945,27.5176,22400.0
2010-08-03 15:00:00,35.7,35.71,35.45,35.51,28300.0,27.5099,27.5176,27.3172,27.3635,28300.0
2010-08-03 15:30:00,35.52,35.56,35.27,35.4,92200.0,27.3712,27.402,27.1785,27.2787,92200.0
2010-08-04 09:30:00,35.57,35.68,35.45,35.64,23900.0,27.4097,27.4945,27.3172,27.4636,23900.0
2010-08-04 10:00:00,35.69,35.89,35.0,35.05,56900.0,27.5022,27.6563,26.9705,27.009,56900.0
2010-08-04 10:30:00,35.08,35.23,34.95,35.2,35100.0,27.0321,27.1477,26.9319,27.1246,35100.0
2010-08-04 11:00:00,35.2,35.49,35.03,35.43,35400.0,27.1246,27.348,26.9936,27.3018,35400.0
2010-08-04 11:30:00,35.47,35.82,35.43,35.81,21500.0,27.3326,27.6023,27.3018,27.5946,21500.0
2010-08-04 12:00:00,35.79,35.99,35.68,35.98,24700.0,27.5792,27.7333,27.4945,27.7256,24700.0
2010-08-04 12:30:00,35.94,35.99,35.82,35.86,16400.0,27.6948,27.7333,27.6023,27.6332,16400.0
2010-08-04 13:00:00,35.84,35.86,35.61,35.65,18300.0,27.6178,27.6332,27.4405,27.4713,18300.0
2010-08-04 13:30:00,35.63,35.66,35.53,35.64,17100.0,27.4559,27.479,27.3789,27.4636,17100.0
2010-08-04 14:00:00,35.64,35.87,35.61,35.87,37800.0,27.4636,27.6409,27.4405,27.6409,37800.0
2010-08-04 14:30:00,35.84,35.95,35.82,35.93,13800.0,27.6178,27.7025,27.6023,27.6871,13800.0
2010-08-04 15:00:00,35.91,36.21,35.89,36.19,24000.0,27.6717,27.9029,27.6563,27.8875,24000.0
2010-08-04 15:30:00,36.19,36.26,36.12,36.24,68500.0,27.8875,27.9414,27.8335,27.926,68500.0
2010-08-05 09:30:00,35.74,35.91,35.56,35.74,10000.0,27.5407,27.6717,27.402,27.5407,10000.0
2010-08-05 10:00:00,35.68,36.24,35.51,36.18,28400.0,27.4945,27.926,27.3635,27.8797,28400.0
2010-08-05 10:30:00,36.16,36.16,35.38,35.4,21500.0,27.8643,27.8643,27.2633,27.2787,21500.0
2010-08-05 11:00:00,35.43,35.74,35.4,35.67,10200.0,27.3018,27.5407,27.2787,27.4868,10200.0
2010-08-05 11:30:00,35.7,35.91,35.65,35.68,17600.0,27.5099,27.6717,27.4713,27.4945,17600.0
2010-08-05 12:00:00,35.68,36.04,35.68,36.0,9300.0,27.4945,27.7719,27.4945,27.741,9300.0
2010-08-05 12:30:00,36.02,36.06,35.77,35.81,8300.0,27.7565,27.7873,27.5638,27.5946,8300.0
2010-08-05 13:00:00,35.79,35.8,35.61,35.74,5400.0,27.5792,27.5869,27.4405,27.5407,5400.0
2010-08-05 13:30:00,35.76,35.86,35.74,35.76,5700.0,27.5561,27.6332,27.5407,27.5561,5700.0
2010-08-05 14:00:00,35.75,35.75,35.64,35.7,14500.0,27.5484,27.5484,27.4636,27.5099,14500.0
2010-08-05 14:30:00,35.68,35.71,35.62,35.65,8800.0,27.4945,27.5176,27.4482,27.4713,8800.0
2010-08-05 15:00:00,35.68,35.75,35.51,35.51,30800.0,27.4945,27.5484,27.3635,27.3635,30800.0
2010-08-05 15:30:00,35.53,35.62,35.41,35.52,76000.0,27.3789,27.4482,27.2864,27.3712,76000.0
2010-08-06 09:30:00,34.53,36.43,34.52,36.27,43300.0,26.6083,28.0724,26.6006,27.9491,43300.0
2010-08-06 10:00:00,36.28,36.54,36.19,36.3,38900.0,27.9568,28.1572,27.8875,27.9722,38900.0
2010-08-06 10:30:00,36.33,36.58,35.34,35.45,55800.0,27.9953,28.188,27.2325,27.3172,55800.0
2010-08-06 11:00:00,35.42,35.77,35.17,35.77,17100.0,27.2941,27.5638,27.1015,27.5638,17100.0
2010-08-06 11:30:00,35.81,35.88,35.64,35.68,14300.0,27.5946,27.6486,27.4636,27.4945,14300.0
2010-08-06 12:00:00,35.66,35.7,35.53,35.69,7700.0,27.479,27.5099,27.3789,27.5022,7700.0
2010-08-06 12:30:00,35.68,35.93,35.67,35.7,13500.0,27.4945,27.6871,27.4868,27.5099,13500.0
2010-08-06 13:00:00,35.74,35.83,35.6,35.69,16500.0,27.5407,27.61,27.4328,27.5022,16500.0
2010-08-06 13:30:00,35.67,35.78,35.58,35.63,12800.0,27.4868,27.5715,27.4174,27.4559,12800.0
2010-08-06 14:00:00,35.63,35.75,35.54,35.75,18100.0,27.4559,27.5484,27.3866,27.5484,18100.0
2010-08-06 14:30:00,35.74,35.97,35.68,35.88,32200.0,27.5407,27.7179,27.4945,27.6486,32200.0
2010-08-06 15:00:00,35.92,36.25,35.88,36.21,36700.0,27.6794,27.9337,27.6486,27.9029,36700.0
2010-08-06 15:30:00,36.21,36.52,36.15,36.38,81600.0,27.9029,28.1417,27.8566,28.0339,81600.0
2010-08-09 09:30:00,36.59,36.59,35.73,35.81,38500.0,28.1957,28.1957,27.533,27.5946,38500.0
2010-08-09 10:00:00,35.97,36.15,35.89,36.0,19700.0,27.7179,27.8566,27.6563,27.741,19700.0
2010-08-09 10:30:00,36.02,36.19,35.96,36.07,18500.0,27.7565,27.8875,27.7102,27.795,18500.0
2010-08-09 11:00:00,36.03,36.08,35.94,35.94,12500.0,27.7642,27.8027,27.6948,27.6948,12500.0
2010-08-09 11:30:00,35.94,36.19,35.93,36.02,17700.0,27.6948,27.8875,27.6871,27.7565,17700.0
2010-08-09 12:00:00,36.02,36.09,35.97,36.01,10500.0,27.7565,27.8104,27.7179,27.7488,10500.0
2010-08-09 12:30:00,35.99,35.99,35.9,35.96,21800.0,27.7333,27.7333,27.664,27.7102,21800.0
2010-08-09 13:00:00,35.97,36.06,35.96,35.96,9300.0,27.7179,27.7873,27.7102,27.7102,9300.0
2010-08-09 13:30:00,35.93,36.05,35.92,35.92,27100.0,27.6871,27.7796,27.6794,27.6794,27100.0
2010-08-09 14:00:00,35.91,36.0,35.9,35.96,29800.0,27.6717,27.741,27.664,27.7102,29800.0
2010-08-09 14:30:00,35.99,36.26,35.98,36.25,24900.0,27.7333,27.9414,27.7256,27.9337,24900.0
2010-08-09 15:00:00,36.25,36.25,35.93,35.97,15800.0,27.9337,27.9337,27.6871,27.7179,15800.0
2010-08-09 15:30:00,35.98,36.12,35.91,35.98,49900.0,27.7256,27.8335,27.6717,27.7256,49900.0
2010-08-10 09:30:00,35.29,35.47,34.28,34.96,64500.0,27.1939,27.3326,26.4156,26.9396,64500.0
2010-08-10 10:00:00,34.94,35.12,34.76,34.96,28500.0,26.9242,27.0629,26.7855,26.9396,28500.0
2010-08-10 10:30:00,34.95,34.95,34.6,34.66,15600.0,26.9319,26.9319,26.6622,26.7085,15600.0
2010-08-10 11:00:00,34.68,34.89,34.67,34.76,17100.0,26.7239,26.8857,26.7162,26.7855,17100.0
2010-08-10 11:30:00,34.76,34.95,34.73,34.93,24800.0,26.7855,26.9319,26.7624,26.9165,24800.0
2010-08-10 12:00:00,34.87,34.99,34.85,34.96,16200.0,26.8703,26.9628,26.8549,26.9396,16200.0
2010-08-10 12:30:00,34.93,34.96,34.72,34.72,11800.0,26.9165,26.9396,26.7547,26.7547,11800.0
2010-08-10 13:00:00,34.74,34.74,34.42,34.48,9800.0,26.7701,26.7701,26.5235,26.5698,9800.0
2010-08-10 13:30:00,34.47,34.86,34.44,34.81,47500.0,26.5621,26.8626,26.5389,26.824,47500.0
2010-08-10 14:00:00,34.84,35.11,34.7,35.06,43800.0,26.8472,27.0552,26.7393,27.0167,43800.0
2010-08-10 14:30:00,35.1,35.37,35.06,35.17,26000.0,27.0475,27.2556,27.0167,27.1015,26000.0
2010-08-10 15:00:00,35.16,35.37,34.82,35.05,34200.0,27.0938,27.2556,26.8318,27.009,34200.0
2010-08-10 15:30:00,35.09,35.3,35.05,35.18,76700.0,27.0398,27.2016,27.009,27.1092,76700.0
2010-08-11 09:30:00,34.24,34.24,33.38,33.44,47200.0,26.3848,26.3848,25.7221,25.7683,47200.0
2010-08-11 10:00:00,33.5,33.58,33.27,33.39,38100.0,25.8146,25.8762,25.6373,25.7298,38100.0
2010-08-11 10:30:00,33.36,33.36,32.99,33.15,46200.0,25.7067,25.7067,25.4216,25.5449,46200.0
2010-08-11 11:00:00,33.17,33.2,32.95,33.06,34300.0,25.5603,25.5834,25.3908,25.4755,34300.0
2010-08-11 11:30:00,33.05,33.19,33.01,33.09,13900.0,25.4678,25.5757,25.437,25.4986,13900.0
2010-08-11 12:00:00,33.1,33.15,33.02,33.05,40200.0,25.5063,25.5449,25.4447,25.4678,40200.0
2010-08-11 12:30:00,33.06,33.1,32.8,32.8,15800.0,25.4755,25.5063,25.2752,25.2752,15800.0
2010-08-11 13:00:00,32.82,33.16,32.82,33.02,19700.0,25.2906,25.5526,25.2906,25.4447,19700.0
2010-08-11 13:30:00,33.03,33.1,32.9,32.93,23900.0,25.4524,25.5063,25.3522,25.3753,23900.0
2010-08-11 14:00:00,32.95,33.07,32.92,32.99,13800.0,25.3908,25.4832,25.3676,25.4216,13800.0
2010-08-11 14:30:00,33.0,33.0,32.75,32.87,32300.0,25.4293,25.4293,25.2366,25.3291,32300.0
2010-08-11 15:00:00,32.87,32.97,32.83,32.85,47800.0,25.3291,25.4062,25.2983,25.3137,47800.0
2010-08-11 15:30:00,32.86,33.03,32.7,32.77,74700.0,25.3214,25.4524,25.1981,25.2521,74700.0
2010-08-12 09:30:00,32.3,32.46,32.0,32.19,70100.0,24.8899,25.0132,24.6587,24.8051,70100.0
2010-08-12 10:00:00,32.2,32.39,31.98,32.0,64900.0,24.8128,24.9592,24.6433,24.6587,64900.0
2010-08-12 10:30:00,32.0,32.23,31.97,32.04,59600.0,24.6587,24.8359,24.6356,24.6895,59600.0
2010-08-12 11:00:00,32.07,32.34,31.98,32.2,47200.0,24.7126,24.9207,24.6433,24.8128,47200.0
2010-08-12 11:30:00,32.2,32.29,32.15,32.25,26700.0,24.8128,24.8822,24.7743,24.8514,26700.0
2010-08-12 12:00:00,32.22,32.29,32.14,32.15,26800.0,24.8282,24.8822,24.7666,24.7743,26800.0
2010-08-12 12:30:00,32.13,32.38,32.08,32.38,52300.0,24.7589,24.9515,24.7204,24.9515,52300.0
2010-08-12 13:00:00,32.36,32.42,32.19,32.2,24500.0,24.9361,24.9824,24.8051,24.8128,24500.0
2010-08-12 13:30:00,32.21,32.21,31.67,31.71,43600.0,24.8205,24.8205,24.4044,24.4352,43600.0
2010-08-12 14:00:00,31.73,31.92,31.69,31.89,36300.0,24.4506,24.5971,24.4198,24.5739,36300.0
2010-08-12 14:30:00,31.92,31.94,31.44,31.77,62700.0,24.5971,24.6125,24.2272,24.4815,62700.0
2010-08-12 15:00:00,31.8,32.02,31.69,31.74,71300.0,24.5046,24.6741,24.4198,24.4584,71300.0
2010-08-12 15:30:00,31.76,31.92,31.59,31.69,143000.0,24.4738,24.5971,24.3428,24.4198,143000.0
2010-08-13 09:30:00,31.59,31.84,31.44,31.66,24600.0,24.3428,24.5354,24.2272,24.3967,24600.0
2010-08-13 10:00:00,31.58,31.92,31.48,31.82,88900.0,24.3351,24.5971,24.258,24.52,88900.0
2010-08-13 10:30:00,31.82,32.05,31.72,32.03,40400.0,24.52,24.6972,24.4429,24.6818,40400.0
2010-08-13 11:00:00,31.99,32.22,31.96,32.2,38100.0,24.651,24.8282,24.6279,24.8128,38100.0
2010-08-13 11:30:00,32.21,32.34,32.1,32.31,33800.0,24.8205,24.9207,24.7358,24.8976,33800.0
2010-08-13 12:00:00,32.31,32.42,32.25,32.42,20100.0,24.8976,24.9824,24.8514,24.9824,20100.0
2010-08-13 12:30:00,32.45,32.58,32.37,32.56,21300.0,25.0055,25.1056,24.9438,25.0902,21300.0
2010-08-13 13:00:00,32.55,32.77,32.51,32.77,24700.0,25.0825,25.2521,25.0517,25.2521,24700.0
2010-08-13 13:30:00,32.75,32.78,32.66,32.75,36900.0,25.2366,25.2598,25.1673,25.2366,36900.0
2010-08-13 14:00:00,32.73,32.76,32.67,32.73,16700.0,25.2212,25.2444,25.175,25.2212,16700.0
2010-08-13 14:30:00,32.76,32.76,32.6,32.63,26400.0,25.2444,25.2444,25.1211,25.1442,26400.0
2010-08-13 15:00:00,32.64,32.7,32.6,32.65,33300.0,25.1519,25.1981,25.1211,25.1596,33300.0
2010-08-13 15:30:00,32.63,32.69,32.47,32.53,107300.0,25.1442,25.1904,25.0209,25.0671,107300.0
2010-08-16 09:30:00,32.3,33.06,32.19,32.64,37200.0,24.8899,25.4755,24.8051,25.1519,37200.0
2010-08-16 10:00:00,32.61,32.91,32.44,32.83,29700.0,25.1288,25.3599,24.9978,25.2983,29700.0
2010-08-16 10:30:00,32.83,32.88,32.61,32.71,28200.0,25.2983,25.3368,25.1288,25.2058,28200.0
2010-08-16 11:00:00,32.68,32.7,32.49,32.66,21100.0,25.1827,25.1981,25.0363,25.1673,21100.0
2010-08-16 11:30:00,32.62,32.76,32.62,32.7,10800.0,25.1365,25.2444,25.1365,25.1981,10800.0
2010-08-16 12:00:00,32.64,32.74,32.61,32.74,9900.0,25.1519,25.2289,25.1288,25.2289,9900.0
2010-08-16 12:30:00,32.86,32.91,32.78,32.82,9500.0,25.3214,25.3599,25.2598,25.2906,9500.0
2010-08-16 13:00:00,32.88,32.95,32.83,32.91,17300.0,25.3368,25.3908,25.2983,25.3599,17300.0
2010-08-16 13:30:00,32.86,32.95,32.76,32.81,11000.0,25.3214,25.3908,25.2444,25.2829,11000.0
2010-08-16 14:00:00,32.85,32.86,32.67,32.8,18800.0,25.3137,25.3214,25.175,25.2752,18800.0
2010-08-16 14:30:00,32.8,32.83,32.6,32.6,30400.0,25.2752,25.2983,25.1211,25.1211,30400.0
2010-08-16 15:00:00,32.65,32.71,32.52,32.68,34000.0,25.1596,25.2058,25.0594,25.1827,34000.0
2010-08-16 15:30:00,32.68,32.75,32.57,32.69,37200.0,25.1827,25.2366,25.0979,25.1904,37200.0
2010-08-17 09:30:00,33.3,33.46,32.71,33.1,24200.0,25.6605,25.7838,25.2058,25.5063,24200.0
2010-08-17 10:00:00,33.14,33.4,33.14,33.34,11000.0,25.5372,25.7375,25.5372,25.6913,11000.0
2010-08-17 10:30:00,33.36,33.67,33.36,33.6,11200.0,25.7067,25.9456,25.7067,25.8916,11200.0
2010-08-17 11:00:00,33.7,33.9,33.69,33.74,29500.0,25.9687,26.1228,25.961,25.9995,29500.0
2010-08-17 11:30:00,33.73,33.85,33.72,33.78,11900.0,25.9918,26.0843,25.9841,26.0303,11900.0
2010-08-17 12:00:00,33.73,33.79,33.57,33.61,29700.0,25.9918,26.0381,25.8685,25.8993,29700.0
2010-08-17 12:30:00,33.63,33.75,33.63,33.69,10800.0,25.9148,26.0072,25.9148,25.961,10800.0
2010-08-17 13:00:00,33.66,34.03,33.65,34.01,16200.0,25.9379,26.223,25.9302,26.2076,16200.0
2010-08-17 13:30:00,34.02,34.04,33.72,33.73,26100.0,26.2153,26.2307,25.9841,25.9918,26100.0
2010-08-17 14:00:00,33.74,33.86,33.74,33.86,12200.0,25.9995,26.092,25.9995,26.092,12200.0
2010-08-17 14:30:00,33.89,33.98,33.82,33.84,28200.0,26.1151,26.1845,26.0612,26.0766,28200.0
2010-08-17 15:00:00,33.86,34.03,33.72,34.02,35500.0,26.092,26.223,25.9841,26.2153,35500.0
2010-08-17 15:30:00,34.0,34.04,33.74,33.85,83000.0,26.1999,26.2307,25.9995,26.0843,83000.0
2010-08-18 09:30:00,33.72,33.72,33.18,33.49,44400.0,25.9841,25.9841,25.568,25.8069,44400.0
2010-08-18 10:00:00,33.54,33.93,33.45,33.64,30300.0,25.8454,26.1459,25.7761,25.9225,30300.0
2010-08-18 10:30:00,33.63,33.84,33.43,33.61,23700.0,25.9148,26.0766,25.7606,25.8993,23700.0
2010-08-18 11:00:00,33.64,34.54,33.57,34.44,65100.0,25.9225,26.616,25.8685,26.5389,65100.0
2010-08-18 11:30:00,34.39,34.45,34.26,34.28,19200.0,26.5004,26.5466,26.4002,26.4156,19200.0
2010-08-18 12:00:00,34.29,34.36,34.22,34.31,25300.0,26.4233,26.4773,26.3694,26.4388,25300.0
2010-08-18 12:30:00,34.31,34.46,34.12,34.45,48100.0,26.4388,26.5543,26.2923,26.5466,48100.0
2010-08-18 13:00:00,34.42,34.62,34.36,34.51,19700.0,26.5235,26.6776,26.4773,26.5929,19700.0
2010-08-18 13:30:00,34.53,34.58,34.41,34.5,35100.0,26.6083,26.6468,26.5158,26.5852,35100.0
2010-08-18 14:00:00,34.54,34.71,34.44,34.68,24200.0,26.616,26.747,26.5389,26.7239,24200.0
2010-08-18 14:30:00,34.67,34.76,34.56,34.64,52000.0,26.7162,26.7855,26.6314,26.693,52000.0
2010-08-18 15:00:00,34.64,34.67,34.37,34.39,43400.0,26.693,26.7162,26.485,26.5004,43400.0
2010-08-18 15:30:00,34.39,34.54,34.36,34.51,72800.0,26.5004,26.616,26.4773,26.5929,72800.0
2010-08-19 09:30:00,34.03,35.26,34.03,35.21,66200.0,26.223,27.1708,26.223,27.1323,66200.0
2010-08-19 10:00:00,35.18,35.2,34.36,34.48,45400.0,27.1092,27.1246,26.4773,26.5698,45400.0
2010-08-19 10:30:00,34.44,34.55,34.0,34.24,24500.0,26.5389,26.6237,26.1999,26.3848,24500.0
2010-08-19 11:00:00,34.23,34.27,33.89,33.97,21100.0,26.3771,26.4079,26.1151,26.1768,21100.0
2010-08-19 11:30:00,34.01,34.02,33.36,33.47,32600.0,26.2076,26.2153,25.7067,25.7915,32600.0
2010-08-19 12:00:00,33.46,33.77,33.45,33.76,24500.0,25.7838,26.0226,25.7761,26.0149,24500.0
2010-08-19 12:30:00,33.7,33.75,33.54,33.67,18000.0,25.9687,26.0072,25.8454,25.9456,18000.0
2010-08-19 13:00:00,33.67,33.75,33.58,33.64,8700.0,25.9456,26.0072,25.8762,25.9225,8700.0
2010-08-19 13:30:00,33.64,33.67,33.54,33.59,12600.0,25.9225,25.9456,25.8454,25.8839,12600.0
2010-08-19 14:00:00,33.54,33.86,33.42,33.81,22300.0,25.8454,26.092,25.7529,26.0535,22300.0
2010-08-19 14:30:00,33.8,33.9,33.68,33.78,38400.0,26.0458,26.1228,25.9533,26.0303,38400.0
2010-08-19 15:00:00,33.76,34.04,33.69,33.94,39600.0,26.0149,26.2307,25.961,26.1536,39600.0
2010-08-19 15:30:00,33.92,34.0,33.83,33.84,76000.0,26.1382,26.1999,26.0689,26.0766,76000.0
2010-08-20 09:30:00,33.68,33.68,32.8,33.03,31400.0,25.9533,25.9533,25.2752,25.4524,31400.0
2010-08-20 10:00:00,33.01,33.13,32.85,33.1,21400.0,25.437,25.5295,25.3137,25.5063,21400.0
2010-08-20 10:30:00,33.13,33.18,32.92,32.93,7900.0,25.5295,25.568,25.3676,25.3753,7900.0
2010-08-20 11:00:00,32.94,32.99,32.78,32.81,14900.0,25.3831,25.4216,25.2598,25.2829,14900.0
2010-08-20 11:30:00,32.81,32.83,32.56,32.56,13100.0,25.2829,25.2983,25.0902,25.0902,13100.0
2010-08-20 12:00:00,32.57,32.84,32.57,32.79,15800.0,25.0979,25.306,25.0979,25.2675,15800.0
2010-08-20 12:30:00,32.83,32.88,32.71,32.75,8000.0,25.2983,25.3368,25.2058,25.2366,8000.0
2010-08-20 13:00:00,32.78,32.94,32.76,32.9,5200.0,25.2598,25.3831,25.2444,25.3522,5200.0
2010-08-20 13:30:00,32.86,32.89,32.71,32.74,12400.0,25.3214,25.3445,25.2058,25.2289,12400.0
2010-08-20 14:00:00,32.77,33.05,32.77,32.97,10500.0,25.2521,25.4678,25.2521,25.4062,10500.0
2010-08-20 14:30:00,32.96,33.24,32.96,33.21,15500.0,25.3985,25.6142,25.3985,25.5911,15500.0
2010-08-20 15:00:00,33.2,33.25,33.05,33.14,12900.0,25.5834,25.6219,25.4678,25.5372,12900.0
2010-08-20 15:30:00,33.16,33.32,33.09,33.25,58200.0,25.5526,25.6759,25.4986,25.6219,58200.0
2010-08-23 09:30:00,33.59,33.72,33.21,33.21,33100.0,25.8839,25.9841,25.5911,25.5911,33100.0
2010-08-23 10:00:00,33.28,33.31,33.06,33.16,57200.0,25.6451,25.6682,25.4755,25.5526,57200.0
2010-08-23 10:30:00,33.13,33.38,32.73,32.85,21300.0,25.5295,25.7221,25.2212,25.3137,21300.0
2010-08-23 11:00:00,32.75,32.81,32.48,32.58,20500.0,25.2366,25.2829,25.0286,25.1056,20500.0
2010-08-23 11:30:00,32.54,32.65,32.36,32.42,43200.0,25.0748,25.1596,24.9361,24.9824,43200.0
2010-08-23 12:00:00,32.45,32.74,32.45,32.59,14100.0,25.0055,25.2289,25.0055,25.1134,14100.0
2010-08-23 12:30:00,32.63,32.66,32.32,32.33,27300.0,25.1442,25.1673,24.9053,24.913,27300.0
2010-08-23 13:00:00,32.33,32.57,32.19,32.5,14900.0,24.913,25.0979,24.8051,25.044,14900.0
2010-08-23 13:30:00,32.53,32.54,32.17,32.29,32300.0,25.0671,25.0748,24.7897,24.8822,32300.0
2010-08-23 14:00:00,32.28,32.59,32.26,32.46,21500.0,24.8745,25.1134,24.8591,25.0132,21500.0
2010-08-23 14:30:00,32.48,32.52,32.06,32.08,66000.0,25.0286,25.0594,24.7049,24.7204,66000.0
2010-08-23 15:00:00,32.09,32.27,32.0,32.04,85000.0,24.7281,24.8668,24.6587,24.6895,85000.0
2010-08-23 15:30:00,32.06,32.1,31.68,31.73,187300.0,24.7049,24.7358,24.4121,24.4506,187300.0
2010-08-24 09:30:00,31.09,31.15,30.79,30.95,70300.0,23.9575,24.0037,23.7263,23.8496,70300.0
2010-08-24 10:00:00,30.91,31.47,30.63,31.34,67400.0,23.8188,24.2503,23.603,24.1501,67400.0
2010-08-24 10:30:00,31.35,31.37,31.18,31.31,11800.0,24.1578,24.1732,24.0268,24.127,11800.0
2010-08-24 11:00:00,31.37,31.47,31.32,31.44,38400.0,24.1732,24.2503,24.1347,24.2272,38400.0
2010-08-24 11:30:00,31.46,31.71,31.44,31.62,17600.0,24.2426,24.4352,24.2272,24.3659,17600.0
2010-08-24 12:00:00,31.6,31.65,31.24,31.25,7400.0,24.3505,24.389,24.0731,24.0808,7400.0
2010-08-24 12:30:00,31.31,31.41,31.25,31.28,9200.0,24.127,24.2041,24.0808,24.1039,9200.0
2010-08-24 13:00:00,31.29,31.54,31.2,31.54,10700.0,24.1116,24.3042,24.0422,24.3042,10700.0
2010-08-24 13:30:00,31.53,31.56,31.27,31.28,13100.0,24.2965,24.3196,24.0962,24.1039,13100.0
2010-08-24 14:00:00,31.24,31.39,31.16,31.16,15800.0,24.0731,24.1886,24.0114,24.0114,15800.0
2010-08-24 14:30:00,31.17,31.36,31.04,31.28,24400.0,24.0191,24.1655,23.9189,24.1039,24400.0
2010-08-24 15:00:00,31.28,31.53,31.25,31.35,28100.0,24.1039,24.2965,24.0808,24.1578,28100.0
2010-08-24 15:30:00,31.37,31.46,31.18,31.19,84600.0,24.1732,24.2426,24.0268,24.0345,84600.0
2010-08-25 09:30:00,31.0,31.1,30.45,30.55,30600.0,23.8881,23.9652,23.4643,23.5414,30600.0
2010-08-25 10:00:00,30.51,30.63,30.4,30.52,92000.0,23.5105,23.603,23.4258,23.5182,92000.0
2010-08-25 10:30:00,30.51,30.62,30.22,30.34,66500.0,23.5105,23.5953,23.2871,23.3795,66500.0
2010-08-25 11:00:00,30.36,30.6,30.34,30.57,65200.0,23.3949,23.5799,23.3795,23.5568,65200.0
2010-08-25 11:30:00,30.53,30.55,30.36,30.46,30800.0,23.5259,23.5414,23.3949,23.472,30800.0
2010-08-25 12:00:00,30.48,30.5,30.44,30.48,31400.0,23.4874,23.5028,23.4566,23.4874,31400.0
2010-08-25 12:30:00,30.5,30.52,30.38,30.46,25300.0,23.5028,23.5182,23.4104,23.472,25300.0
2010-08-25 13:00:00,30.46,30.62,30.41,30.42,23600.0,23.472,23.5953,23.4335,23.4412,23600.0
2010-08-25 13:30:00,30.5,30.74,30.5,30.74,18200.0,23.5028,23.6878,23.5028,23.6878,18200.0
2010-08-25 14:00:00,30.68,30.85,30.64,30.7,9200.0,23.6415,23.7725,23.6107,23.6569,9200.0
2010-08-25 14:30:00,30.7,30.93,30.69,30.89,31700.0,23.6569,23.8342,23.6492,23.8034,31700.0
2010-08-25 15:00:00,30.9,30.94,30.79,30.86,29900.0,23.8111,23.8419,23.7263,23.7802,29900.0
2010-08-25 15:30:00,30.85,31.07,30.85,30.96,87200.0,23.7725,23.9421,23.7725,23.8573,87200.0
2010-08-26 09:30:00,31.22,31.7,31.22,31.5,27000.0,24.0577,24.4275,24.0577,24.2734,27000.0
2010-08-26 10:00:00,31.52,31.95,31.41,31.7,54800.0,24.2888,24.6202,24.2041,24.4275,54800.0
2010-08-26 10:30:00,31.71,31.92,31.59,31.6,20900.0,24.4352,24.5971,24.3428,24.3505,20900.0
2010-08-26 11:00:00,31.65,31.68,31.41,31.61,33800.0,24.389,24.4121,24.2041,24.3582,33800.0
2010-08-26 11:30:00,31.61,31.65,31.28,31.44,28400.0,24.3582,24.389,24.1039,24.2272,28400.0
2010-08-26 12:00:00,31.45,31.45,31.2,31.4,16300.0,24.2349,24.2349,24.0422,24.1964,16300.0
2010-08-26 12:30:00,31.4,31.46,31.29,31.33,18100.0,24.1964,24.2426,24.1116,24.1424,18100.0
2010-08-26 13:00:00,31.35,31.37,31.2,31.32,14100.0,24.1578,24.1732,24.0422,24.1347,14100.0
2010-08-26 13:30:00,31.32,31.41,31.17,31.21,15300.0,24.1347,24.2041,24.0191,24.0499,15300.0
2010-08-26 14:00:00,31.18,31.21,30.94,30.97,22700.0,24.0268,24.0499,23.8419,23.865,22700.0
2010-08-26 14:30:00,30.91,31.0,30.86,30.92,16600.0,23.8188,23.8881,23.7802,23.8265,16600.0
2010-08-26 15:00:00,30.92,31.14,30.83,30.95,37300.0,23.8265,23.996,23.7571,23.8496,37300.0
2010-08-26 15:30:00,30.95,31.13,30.79,30.86,81100.0,23.8496,23.9883,23.7263,23.7802,81100.0
2010-08-27 09:30:00,31.33,31.33,30.42,30.42,22300.0,24.2809,24.2809,23.5756,23.5756,22300.0
2010-08-27 10:00:00,30.47,31.11,30.17,31.11,39000.0,23.6144,24.1104,23.3819,24.1104,39000.0
2010-08-27 10:30:00,31.15,31.36,30.85,30.97,37400.0,24.1414,24.3041,23.9089,24.0019,37400.0
2010-08-27 11:00:00,31.0,31.43,31.0,31.26,50300.0,24.0251,24.3584,24.0251,24.2266,50300.0
2010-08-27 11:30:00,31.26,31.26,31.12,31.21,11000.0,24.2266,24.2266,24.1181,24.1879,11000.0
2010-08-27 12:00:00,31.25,31.31,31.15,31.18,26700.0,24.2189,24.2654,24.1414,24.1646,26700.0
2010-08-27 12:30:00,31.21,31.26,30.97,30.99,10900.0,24.1879,24.2266,24.0019,24.0174,10900.0
2010-08-27 13:00:00,31.05,31.24,31.05,31.2,9300.0,24.0639,24.2111,24.0639,24.1801,9300.0
2010-08-27 13:30:00,31.22,31.33,31.13,31.33,38700.0,24.1956,24.2809,24.1259,24.2809,38700.0
2010-08-27 14:00:00,31.38,31.44,31.1,31.34,39500.0,24.3196,24.3661,24.1026,24.2886,39500.0
2010-08-27 14:30:00,31.32,31.5,31.19,31.22,32100.0,24.2731,24.4126,24.1724,24.1956,32100.0
2010-08-27 15:00:00,31.21,31.41,31.15,31.34,38000.0,24.1879,24.3429,24.1414,24.2886,38000.0
2010-08-27 15:30:00,31.34,31.43,31.21,31.33,55500.0,24.2886,24.3584,24.1879,24.2809,55500.0
2010-08-30 09:30:00,31.16,31.27,31.06,31.23,12400.0,24.1491,24.2344,24.0716,24.2034,12400.0
2010-08-30 10:00:00,31.2,31.21,30.92,31.02,12400.0,24.1801,24.1879,23.9631,24.0406,12400.0
2010-08-30 10:30:00,31.01,31.28,30.87,31.15,20500.0,24.0329,24.2421,23.9244,24.1414,20500.0
2010-08-30 11:00:00,31.19,31.21,30.96,31.05,27500.0,24.1724,24.1879,23.9941,24.0639,27500.0
2010-08-30 11:30:00,31.02,31.03,30.86,31.01,18500.0,24.0406,24.0484,23.9166,24.0329,18500.0
2010-08-30 12:00:00,31.02,31.08,30.94,30.95,8900.0,24.0406,24.0871,23.9786,23.9864,8900.0
2010-08-30 12:30:00,30.96,31.1,30.9,30.9,7500.0,23.9941,24.1026,23.9476,23.9476,7500.0
2010-08-30 13:00:00,30.94,31.02,30.73,30.75,15800.0,23.9786,24.0406,23.8159,23.8314,15800.0
2010-08-30 13:30:00,30.74,30.85,30.68,30.69,15400.0,23.8236,23.9089,23.7771,23.7849,15400.0
2010-08-30 14:00:00,30.7,30.73,30.52,30.65,20400.0,23.7926,23.8159,23.6531,23.7539,20400.0
2010-08-30 14:30:00,30.66,30.78,30.64,30.7,19000.0,23.7616,23.8546,23.7461,23.7926,19000.0
2010-08-30 15:00:00,30.72,30.78,30.65,30.69,21700.0,23.8081,23.8546,23.7539,23.7849,21700.0
2010-08-30 15:30:00,30.69,30.76,30.52,30.56,44300.0,23.7849,23.8391,23.6531,23.6841,44300.0
2010-08-31 09:30:00,30.36,31.41,30.18,31.17,60700.0,23.5291,24.3429,23.3896,24.1569,60700.0
2010-08-31 10:00:00,31.2,31.61,31.06,31.13,43200.0,24.1801,24.4979,24.0716,24.1259,43200.0
2010-08-31 10:30:00,31.15,31.22,30.91,31.04,16600.0,24.1414,24.1956,23.9554,24.0561,16600.0
2010-08-31 11:00:00,31.04,31.12,30.91,30.99,16400.0,24.0561,24.1181,23.9554,24.0174,16400.0
2010-08-31 11:30:00,30.95,31.19,30.94,31.04,21000.0,23.9864,24.1724,23.9786,24.0561,21000.0
2010-08-31 12:00:00,31.01,31.1,30.95,31.0,13100.0,24.0329,24.1026,23.9864,24.0251,13100.0
2010-08-31 12:30:00,30.99,31.19,30.86,30.92,26400.0,24.0174,24.1724,23.9166,23.9631,26400.0
2010-08-31 13:00:00,30.95,31.13,30.94,31.02,17400.0,23.9864,24.1259,23.9786,24.0406,17400.0
2010-08-31 13:30:00,31.02,31.13,30.95,30.97,5700.0,24.0406,24.1259,23.9864,24.0019,5700.0
2010-08-31 14:00:00,30.96,31.15,30.86,30.87,18000.0,23.9941,24.1414,23.9166,23.9244,18000.0
2010-08-31 14:30:00,30.87,31.0,30.75,30.86,45800.0,23.9244,24.0251,23.8314,23.9166,45800.0
2010-08-31 15:00:00,30.88,31.02,30.83,30.96,31000.0,23.9321,24.0406,23.8934,23.9941,31000.0
2010-08-31 15:30:00,30.95,31.23,30.9,31.06,67800.0,23.9864,24.2034,23.9476,24.0716,67800.0
2010-09-01 09:30:00,31.56,32.08,31.49,31.87,31700.0,24.4591,24.8622,24.4049,24.6994,31700.0
2010-09-01 10:00:00,31.86,32.54,31.86,32.29,34300.0,24.6917,25.2187,24.6917,25.0249,34300.0
2010-09-01 10:30:00,32.28,32.38,32.13,32.23,24200.0,25.0172,25.0947,24.9009,24.9784,24200.0
2010-09-01 11:00:00,32.21,32.34,32.18,32.26,11000.0,24.9629,25.0637,24.9397,25.0017,11000.0
2010-09-01 11:30:00,32.27,32.35,32.15,32.22,24900.0,25.0094,25.0714,24.9164,24.9707,24900.0
2010-09-01 12:00:00,32.23,32.29,32.07,32.12,17900.0,24.9784,25.0249,24.8544,24.8932,17900.0
2010-09-01 12:30:00,32.08,32.18,32.05,32.14,10000.0,24.8622,24.9397,24.8389,24.9087,10000.0
2010-09-01 13:00:00,32.14,32.14,32.08,32.11,12100.0,24.9087,24.9087,24.8622,24.8854,12100.0
2010-09-01 13:30:00,32.12,32.31,32.11,32.25,17200.0,24.8932,25.0404,24.8854,24.9939,17200.0
2010-09-01 14:00:00,32.24,32.33,32.17,32.32,9900.0,24.9862,25.0559,24.9319,25.0482,9900.0
2010-09-01 14:30:00,32.34,32.4,32.22,32.38,14700.0,25.0637,25.1102,24.9707,25.0947,14700.0
2010-09-01 15:00:00,32.37,32.47,32.31,32.46,19700.0,25.0869,25.1644,25.0404,25.1567,19700.0
2010-09-01 15:30:00,32.45,32.7,32.39,32.62,88300.0,25.1489,25.3427,25.1024,25.2807,88300.0
2010-09-02 09:30:00,32.53,32.63,31.86,32.23,34800.0,25.2109,25.2884,24.6917,24.9784,34800.0
2010-09-02 10:00:00,32.26,32.53,32.16,32.53,21600.0,25.0017,25.2109,24.9242,25.2109,21600.0
2010-09-02 10:30:00,32.57,32.62,32.4,32.59,12400.0,25.2419,25.2807,25.1102,25.2574,12400.0
2010-09-02 11:00:00,32.58,32.58,32.21,32.27,12800.0,25.2497,25.2497,24.9629,25.0094,12800.0
2010-09-02 11:30:00,32.24,32.4,32.14,32.19,10400.0,24.9862,25.1102,24.9087,24.9474,10400.0
2010-09-02 12:00:00,32.21,32.43,32.18,32.37,6400.0,24.9629,25.1334,24.9397,25.0869,6400.0
2010-09-02 12:30:00,32.4,32.45,32.26,32.26,1700.0,25.1102,25.1489,25.0017,25.0017,1700.0
2010-09-02 13:00:00,32.27,32.42,32.23,32.42,4600.0,25.0094,25.1257,24.9784,25.1257,4600.0
2010-09-02 13:30:00,32.43,32.51,32.4,32.46,8200.0,25.1334,25.1954,25.1102,25.1567,8200.0
2010-09-02 14:00:00,32.46,32.69,32.45,32.45,12800.0,25.1567,25.3349,25.1489,25.1489,12800.0
2010-09-02 14:30:00,32.46,32.58,32.45,32.47,10100.0,25.1567,25.2497,25.1489,25.1644,10100.0
2010-09-02 15:00:00,32.47,32.57,32.44,32.46,21200.0,25.1644,25.2419,25.1412,25.1567,21200.0
2010-09-02 15:30:00,32.52,32.64,32.49,32.58,29200.0,25.2032,25.2962,25.1799,25.2497,29200.0
2010-09-03 09:30:00,33.18,33.48,32.99,33.22,20900.0,25.7147,25.9472,25.5674,25.7457,20900.0
2010-09-03 10:00:00,33.22,33.27,32.73,32.77,21400.0,25.7457,25.7844,25.3659,25.3969,21400.0
2010-09-03 10:30:00,32.78,33.06,32.59,32.84,15900.0,25.4047,25.6217,25.2574,25.4512,15900.0
2010-09-03 11:00:00,32.84,32.92,32.62,32.76,10900.0,25.4512,25.5132,25.2807,25.3892,10900.0
2010-09-03 11:30:00,32.76,33.01,32.74,32.85,16700.0,25.3892,25.5829,25.3737,25.4589,16700.0
2010-09-03 12:00:00,32.84,32.94,32.81,32.84,9300.0,25.4512,25.5287,25.4279,25.4512,9300.0
2010-09-03 12:30:00,32.84,32.98,32.78,32.85,14300.0,25.4512,25.5597,25.4047,25.4589,14300.0
2010-09-03 13:00:00,32.85,32.95,32.8,32.8,13500.0,25.4589,25.5364,25.4202,25.4202,13500.0
2010-09-03 13:30:00,32.83,33.04,32.81,33.0,8100.0,25.4434,25.6062,25.4279,25.5752,8100.0
2010-09-03 14:00:00,33.04,33.16,32.99,33.12,8200.0,25.6062,25.6992,25.5674,25.6682,8200.0
2010-09-03 14:30:00,33.12,33.25,32.98,32.98,9000.0,25.6682,25.7689,25.5597,25.5597,9000.0
2010-09-03 15:00:00,32.98,33.12,32.91,33.04,9500.0,25.5597,25.6682,25.5054,25.6062,9500.0
2010-09-03 15:30:00,33.07,33.11,32.89,33.05,51400.0,25.6294,25.6604,25.4899,25.6139,51400.0
2010-09-07 09:30:00,32.86,33.21,32.58,32.58,21000.0,25.4667,25.7379,25.2497,25.2497,21000.0
2010-09-07 10:00:00,32.54,32.78,32.36,32.61,17000.0,25.2187,25.4047,25.0792,25.2729,17000.0
2010-09-07 10:30:00,32.63,32.76,32.51,32.76,17000.0,25.2884,25.3892,25.1954,25.3892,17000.0
2010-09-07 11:00:00,32.8,32.81,32.48,32.59,14800.0,25.4202,25.4279,25.1722,25.2574,14800.0
2010-09-07 11:30:00,32.62,32.83,32.58,32.82,8900.0,25.2807,25.4434,25.2497,25.4357,8900.0
2010-09-07 12:00:00,32.81,32.94,32.73,32.77,11000.0,25.4279,25.5287,25.3659,25.3969,11000.0
2010-09-07 12:30:00,32.73,32.82,32.66,32.82,5200.0,25.3659,25.4357,25.3117,25.4357,5200.0
2010-09-07 13:00:00,32.77,32.83,32.69,32.83,7900.0,25.3969,25.4434,25.3349,25.4434,7900.0
2010-09-07 13:30:00,32.85,33.1,32.83,33.07,15800.0,25.4589,25.6527,25.4434,25.6294,15800.0
2010-09-07 14:00:00,33.07,33.42,32.97,33.36,27900.0,25.6294,25.9007,25.5519,25.8542,27900.0
2010-09-07 14:30:00,33.34,33.35,33.0,33.03,19700.0,25.8387,25.8464,25.5752,25.5984,19700.0
2010-09-07 15:00:00,33.0,33.12,32.89,32.97,20500.0,25.5752,25.6682,25.4899,25.5519,20500.0
2010-09-07 15:30:00,32.97,33.11,32.87,32.91,37000.0,25.5519,25.6604,25.4744,25.5054,37000.0
2010-09-08 09:30:00,32.91,33.32,32.91,33.18,22400.0,25.5054,25.8232,25.5054,25.7147,22400.0
2010-09-08 10:00:00,33.19,33.25,33.01,33.15,20900.0,25.7224,25.7689,25.5829,25.6914,20900.0
2010-09-08 10:30:00,33.09,33.23,33.02,33.16,11400.0,25.6449,25.7534,25.5907,25.6992,11400.0
2010-09-08 11:00:00,33.13,33.52,33.13,33.52,18300.0,25.6759,25.9782,25.6759,25.9782,18300.0
2010-09-08 11:30:00,33.5,33.53,33.36,33.53,9300.0,25.9627,25.9859,25.8542,25.9859,9300.0
2010-09-08 12:00:00,33.55,33.66,33.5,33.65,21000.0,26.0014,26.0867,25.9627,26.0789,21000.0
2010-09-08 12:30:00,33.66,33.8,33.59,33.79,8700.0,26.0867,26.1952,26.0324,26.1874,8700.0
2010-09-08 13:00:00,33.8,33.8,33.57,33.79,9900.0,26.1952,26.1952,26.0169,26.1874,9900.0
2010-09-08 13:30:00,33.77,33.77,33.35,33.48,14300.0,26.1719,26.1719,25.8464,25.9472,14300.0
2010-09-08 14:00:00,33.5,33.78,33.37,33.74,27500.0,25.9627,26.1797,25.8619,26.1487,27500.0
2010-09-08 14:30:00,33.71,33.82,33.59,33.64,11800.0,26.1254,26.2107,26.0324,26.0712,11800.0
2010-09-08 15:00:00,33.62,33.81,33.5,33.61,31200.0,26.0557,26.2029,25.9627,26.0479,31200.0
2010-09-08 15:30:00,33.57,33.74,33.42,33.51,45200.0,26.0169,26.1487,25.9007,25.9704,45200.0
2010-09-09 09:30:00,34.21,34.22,33.72,33.73,24600.0,26.5129,26.5207,26.1332,26.1409,24600.0
2010-09-09 10:00:00,33.66,33.73,33.25,33.33,27800.0,26.0867,26.1409,25.7689,25.8309,27800.0
2010-09-09 10:30:00,33.33,33.35,33.08,33.12,15500.0,25.8309,25.8464,25.6372,25.6682,15500.0
2010-09-09 11:00:00,33.13,33.48,33.11,33.47,9000.0,25.6759,25.9472,25.6604,25.9394,9000.0
2010-09-09 11:30:00,33.45,33.51,33.13,33.15,7000.0,25.9239,25.9704,25.6759,25.6914,7000.0
2010-09-09 12:00:00,33.17,33.4,33.17,33.33,4500.0,25.7069,25.8852,25.7069,25.8309,4500.0
2010-09-09 12:30:00,33.31,33.42,33.08,33.08,9400.0,25.8154,25.9007,25.6372,25.6372,9400.0
2010-09-09 13:00:00,33.1,33.25,32.98,32.98,7000.0,25.6527,25.7689,25.5597,25.5597,7000.0
2010-09-09 13:30:00,32.98,33.3,32.93,33.16,29900.0,25.5597,25.8077,25.5209,25.6992,29900.0
2010-09-09 14:00:00,33.13,33.23,33.01,33.13,7400.0,25.6759,25.7534,25.5829,25.6759,7400.0
2010-09-09 14:30:00,33.1,33.25,33.01,33.17,12700.0,25.6527,25.7689,25.5829,25.7069,12700.0
2010-09-09 15:00:00,33.16,33.28,33.09,33.2,12200.0,25.6992,25.7922,25.6449,25.7302,12200.0
2010-09-09 15:30:00,33.2,33.41,33.11,33.17,35400.0,25.7302,25.8929,25.6604,25.7069,35400.0
2010-09-10 09:30:00,33.22,33.81,33.21,33.76,25500.0,25.7457,26.2029,25.7379,26.1642,25500.0
2010-09-10 10:00:00,33.69,33.76,33.5,33.64,16200.0,26.1099,26.1642,25.9627,26.0712,16200.0
2010-09-10 10:30:00,33.66,34.07,33.64,33.93,23800.0,26.0867,26.4044,26.0712,26.2959,23800.0
2010-09-10 11:00:00,33.92,33.92,33.69,33.87,15900.0,26.2882,26.2882,26.1099,26.2494,15900.0
2010-09-10 11:30:00,33.87,33.87,33.44,33.45,11800.0,26.2494,26.2494,25.9162,25.9239,11800.0
2010-09-10 12:00:00,33.47,33.65,33.28,33.65,17400.0,25.9394,26.0789,25.7922,26.0789,17400.0
2010-09-10 12:30:00,33.63,33.82,33.61,33.76,14900.0,26.0634,26.2107,26.0479,26.1642,14900.0
2010-09-10 13:00:00,33.68,33.73,33.63,33.69,7100.0,26.1022,26.1409,26.0634,26.1099,7100.0
2010-09-10 13:30:00,33.71,33.94,33.71,33.85,11500.0,26.1254,26.3037,26.1254,26.2339,11500.0
2010-09-10 14:00:00,33.8,33.96,33.72,33.88,11600.0,26.1952,26.3192,26.1332,26.2572,11600.0
2010-09-10 14:30:00,33.89,33.93,33.81,33.81,11200.0,26.2649,26.2959,26.2029,26.2029,11200.0
2010-09-10 15:00:00,33.81,33.87,33.69,33.86,12600.0,26.2029,26.2494,26.1099,26.2417,12600.0
2010-09-10 15:30:00,33.87,33.89,33.65,33.77,52600.0,26.2494,26.2649,26.0789,26.1719,52600.0
2010-09-13 09:30:00,34.46,35.17,34.38,34.49,43900.0,26.7067,27.2569,26.6447,26.7299,43900.0
2010-09-13 10:00:00,34.48,34.89,34.48,34.83,19500.0,26.7222,27.0399,26.7222,26.9934,19500.0
2010-09-13 10:30:00,34.86,35.0,34.81,34.92,20900.0,27.0167,27.1252,26.9779,27.0632,20900.0
2010-09-13 11:00:00,34.88,35.05,34.86,35.03,15100.0,27.0322,27.1639,27.0167,27.1484,15100.0
2010-09-13 11:30:00,35.04,35.07,34.88,35.04,13700.0,27.1562,27.1794,27.0322,27.1562,13700.0
2010-09-13 12:00:00,35.02,35.03,34.8,34.9,24900.0,27.1407,27.1484,26.9702,27.0477,24900.0
2010-09-13 12:30:00,34.9,35.0,34.86,34.9,19300.0,27.0477,27.1252,27.0167,27.0477,19300.0
2010-09-13 13:00:00,34.91,35.06,34.86,35.02,18700.0,27.0554,27.1717,27.0167,27.1407,18700.0
2010-09-13 13:30:00,35.01,35.02,34.84,34.86,10100.0,27.1329,27.1407,27.0012,27.0167,10100.0
2010-09-13 14:00:00,34.88,34.91,34.75,34.84,20900.0,27.0322,27.0554,26.9314,27.0012,20900.0
2010-09-13 14:30:00,34.87,34.9,34.74,34.8,9100.0,27.0244,27.0477,26.9237,26.9702,9100.0
2010-09-13 15:00:00,34.86,34.92,34.69,34.88,20800.0,27.0167,27.0632,26.8849,27.0322,20800.0
2010-09-13 15:30:00,34.88,34.97,34.71,34.82,55900.0,27.0322,27.1019,26.9004,26.9857,55900.0
2010-09-14 09:30:00,34.57,34.57,33.99,34.0,27700.0,26.7919,26.7919,26.3424,26.3502,27700.0
2010-09-14 10:00:00,34.04,34.38,34.03,34.28,16400.0,26.3812,26.6447,26.3734,26.5672,16400.0
2010-09-14 10:30:00,34.29,34.79,34.27,34.55,32500.0,26.5749,26.9624,26.5594,26.7764,32500.0
2010-09-14 11:00:00,34.54,34.8,34.51,34.59,14600.0,26.7687,26.9702,26.7454,26.8074,14600.0
2010-09-14 11:30:00,34.6,34.74,34.54,34.63,8600.0,26.8152,26.9237,26.7687,26.8384,8600.0
2010-09-14 12:00:00,34.67,34.83,34.63,34.68,6700.0,26.8694,26.9934,26.8384,26.8772,6700.0
2010-09-14 12:30:00,34.66,34.66,34.34,34.34,5300.0,26.8617,26.8617,26.6137,26.6137,5300.0
2010-09-14 13:00:00,34.41,34.49,34.31,34.46,7500.0,26.6679,26.7299,26.5904,26.7067,7500.0
2010-09-14 13:30:00,34.52,34.53,34.34,34.43,7900.0,26.7532,26.7609,26.6137,26.6834,7900.0
2010-09-14 14:00:00,34.43,34.52,34.41,34.42,6000.0,26.6834,26.7532,26.6679,26.6757,6000.0
2010-09-14 14:30:00,34.37,34.62,34.36,34.49,9900.0,26.6369,26.8307,26.6292,26.7299,9900.0
2010-09-14 15:00:00,34.51,34.56,34.43,34.43,17600.0,26.7454,26.7842,26.6834,26.6834,17600.0
2010-09-14 15:30:00,34.44,34.58,34.2,34.28,31600.0,26.6912,26.7997,26.5052,26.5672,31600.0
2010-09-15 09:30:00,34.13,34.13,33.68,33.74,14300.0,26.4509,26.4509,26.1022,26.1487,14300.0
2010-09-15 10:00:00,33.78,34.19,33.73,34.1,17400.0,26.1797,26.4974,26.1409,26.4277,17400.0
2010-09-15 10:30:00,34.12,34.15,33.88,34.07,9800.0,26.4432,26.4664,26.2572,26.4044,9800.0
2010-09-15 11:00:00,34.09,34.09,33.77,33.92,9400.0,26.4199,26.4199,26.1719,26.2882,9400.0
2010-09-15 11:30:00,33.86,34.07,33.81,34.04,8600.0,26.2417,26.4044,26.2029,26.3812,8600.0
2010-09-15 12:00:00,34.06,34.15,34.0,34.07,5000.0,26.3967,26.4664,26.3502,26.4044,5000.0
2010-09-15 12:30:00,34.1,34.18,33.94,33.97,7000.0,26.4277,26.4897,26.3037,26.3269,7000.0
2010-09-15 13:00:00,33.99,34.13,33.97,34.03,6000.0,26.3424,26.4509,26.3269,26.3734,6000.0
2010-09-15 13:30:00,33.98,34.14,33.98,34.08,5200.0,26.3347,26.4587,26.3347,26.4122,5200.0
2010-09-15 14:00:00,34.08,34.12,33.88,33.9,9900.0,26.4122,26.4432,26.2572,26.2727,9900.0
2010-09-15 14:30:00,33.9,34.0,33.84,33.98,10000.0,26.2727,26.3502,26.2262,26.3347,10000.0
2010-09-15 15:00:00,33.97,34.22,33.95,34.14,16500.0,26.3269,26.5207,26.3114,26.4587,16500.0
2010-09-15 15:30:00,34.14,34.18,33.89,34.06,44500.0,26.4587,26.4897,26.2649,26.3967,44500.0
2010-09-16 09:30:00,33.84,34.21,33.51,34.15,16200.0,26.2262,26.5129,25.9704,26.4664,16200.0
2010-09-16 10:00:00,34.1,34.51,34.02,34.35,100900.0,26.4277,26.7454,26.3657,26.6214,100900.0
2010-09-16 10:30:00,34.35,34.54,34.32,34.42,21500.0,26.6214,26.7687,26.5982,26.6757,21500.0
2010-09-16 11:00:00,34.39,34.47,34.25,34.25,5800.0,26.6524,26.7144,26.5439,26.5439,5800.0
2010-09-16 11:30:00,34.25,34.27,34.14,34.14,6900.0,26.5439,26.5594,26.4587,26.4587,6900.0
2010-09-16 12:00:00,34.13,34.13,34.01,34.13,4000.0,26.4509,26.4509,26.3579,26.4509,4000.0
2010-09-16 12:30:00,34.12,34.23,33.99,34.1,8300.0,26.4432,26.5284,26.3424,26.4277,8300.0
2010-09-16 13:00:00,34.08,34.1,33.85,34.06,5600.0,26.4122,26.4277,26.2339,26.3967,5600.0
2010-09-16 13:30:00,34.03,34.07,33.92,34.03,4300.0,26.3734,26.4044,26.2882,26.3734,4300.0
2010-09-16 14:00:00,34.08,34.32,34.01,34.23,55200.0,26.4122,26.5982,26.3579,26.5284,55200.0
2010-09-16 14:30:00,34.21,34.37,34.18,34.24,9800.0,26.5129,26.6369,26.4897,26.5362,9800.0
2010-09-16 15:00:00,34.24,34.49,34.16,34.48,30500.0,26.5362,26.7299,26.4742,26.7222,30500.0
2010-09-16 15:30:00,34.47,34.55,34.3,34.43,72800.0,26.7144,26.7764,26.5827,26.6834,72800.0
2010-09-17 09:30:00,34.64,34.64,33.71,33.75,79000.0,26.8462,26.8462,26.1254,26.1564,79000.0
2010-09-17 10:00:00,33.72,33.84,33.54,33.71,33600.0,26.1332,26.2262,25.9937,26.1254,33600.0
2010-09-17 10:30:00,33.69,33.8,33.52,33.8,18700.0,26.1099,26.1952,25.9782,26.1952,18700.0
2010-09-17 11:00:00,33.81,34.1,33.68,33.68,27600.0,26.2029,26.4277,26.1022,26.1022,27600.0
2010-09-17 11:30:00,33.66,33.74,33.52,33.66,23900.0,26.0867,26.1487,25.9782,26.0867,23900.0
2010-09-17 12:00:00,33.68,33.78,33.66,33.72,17800.0,26.1022,26.1797,26.0867,26.1332,17800.0
2010-09-17 12:30:00,33.72,33.76,33.59,33.66,20700.0,26.1332,26.1642,26.0324,26.0867,20700.0
2010-09-17 13:00:00,33.66,33.7,33.4,33.62,29400.0,26.0867,26.1177,25.8852,26.0557,29400.0
2010-09-17 13:30:00,33.61,33.72,33.49,33.5,23500.0,26.0479,26.1332,25.9549,25.9627,23500.0
2010-09-17 14:00:00,33.55,33.61,33.46,33.53,32800.0,26.0014,26.0479,25.9317,25.9859,32800.0
2010-09-17 14:30:00,33.54,33.62,33.51,33.54,22800.0,25.9937,26.0557,25.9704,25.9937,22800.0
2010-09-17 15:00:00,33.54,33.6,33.4,33.4,36500.0,25.9937,26.0402,25.8852,25.8852,36500.0
2010-09-17 15:30:00,33.39,33.5,33.18,33.19,173400.0,25.8774,25.9627,25.7147,25.7224,173400.0
2010-09-20 09:30:00,33.31,33.31,32.71,32.81,91400.0,25.8154,25.8154,25.3504,25.4279,91400.0
2010-09-20 10:00:00,32.8,33.0,32.72,32.89,62900.0,25.4202,25.5752,25.3582,25.4899,62900.0
2010-09-20 10:30:00,32.91,33.03,32.88,32.97,32100.0,25.5054,25.5984,25.4822,25.5519,32100.0
2010-09-20 11:00:00,32.97,33.02,32.88,32.92,27500.0,25.5519,25.5907,25.4822,25.5132,27500.0
2010-09-20 11:30:00,32.9,32.98,32.72,32.76,28900.0,25.4977,25.5597,25.3582,25.3892,28900.0
2010-09-20 12:00:00,32.75,32.75,32.61,32.64,24500.0,25.3814,25.3814,25.2729,25.2962,24500.0
2010-09-20 12:30:00,32.62,32.91,32.6,32.87,19600.0,25.2807,25.5054,25.2652,25.4744,19600.0
2010-09-20 13:00:00,32.87,32.89,32.68,32.76,21900.0,25.4744,25.4899,25.3272,25.3892,21900.0
2010-09-20 13:30:00,32.81,32.83,32.69,32.79,19200.0,25.4279,25.4434,25.3349,25.4124,19200.0
2010-09-20 14:00:00,32.77,32.84,32.69,32.84,31000.0,25.3969,25.4512,25.3349,25.4512,31000.0
2010-09-20 14:30:00,32.85,33.01,32.8,32.95,33900.0,25.4589,25.5829,25.4202,25.5364,33900.0
2010-09-20 15:00:00,32.97,32.99,32.83,32.84,68700.0,25.5519,25.5674,25.4434,25.4512,68700.0
2010-09-20 15:30:00,32.85,33.16,32.83,33.0,68700.0,25.4589,25.6992,25.4434,25.5752,68700.0
2010-09-21 09:30:00,33.14,33.35,32.77,33.03,31900.0,25.6837,25.8464,25.3969,25.5984,31900.0
2010-09-21 10:00:00,33.07,33.34,33.0,33.22,21100.0,25.6294,25.8387,25.5752,25.7457,21100.0
2010-09-21 10:30:00,33.25,33.36,33.21,33.28,12100.0,25.7689,25.8542,25.7379,25.7922,12100.0
2010-09-21 11:00:00,33.24,33.26,33.02,33.12,22600.0,25.7612,25.7767,25.5907,25.6682,22600.0
2010-09-21 11:30:00,33.07,33.14,33.02,33.08,9100.0,25.6294,25.6837,25.5907,25.6372,9100.0
2010-09-21 12:00:00,33.08,33.15,32.85,32.85,16600.0,25.6372,25.6914,25.4589,25.4589,16600.0
2010-09-21 12:30:00,32.9,33.0,32.9,32.97,6200.0,25.4977,25.5752,25.4977,25.5519,6200.0
2010-09-21 13:00:00,32.98,33.01,32.88,33.0,11000.0,25.5597,25.5829,25.4822,25.5752,11000.0
2010-09-21 13:30:00,33.04,33.08,32.97,33.06,12600.0,25.6062,25.6372,25.5519,25.6217,12600.0
2010-09-21 14:00:00,33.07,33.46,33.03,33.43,39000.0,25.6294,25.9317,25.5984,25.9084,39000.0
2010-09-21 14:30:00,33.44,33.62,33.19,33.39,40900.0,25.9162,26.0557,25.7224,25.8774,40900.0
2010-09-21 15:00:00,33.43,33.54,33.22,33.29,47600.0,25.9084,25.9937,25.7457,25.7999,47600.0
2010-09-21 15:30:00,33.28,33.44,33.08,33.32,47900.0,25.7922,25.9162,25.6372,25.8232,47900.0
2010-09-22 09:30:00,33.22,34.15,33.22,34.09,32500.0,25.7457,26.4664,25.7457,26.4199,32500.0
2010-09-22 10:00:00,34.04,34.32,33.77,34.02,28200.0,26.3812,26.5982,26.1719,26.3657,28200.0
2010-09-22 10:30:00,33.97,33.97,33.59,33.74,29200.0,26.3269,26.3269,26.0324,26.1487,29200.0
2010-09-22 11:00:00,33.81,33.86,33.2,33.32,35200.0,26.2029,26.2417,25.7302,25.8232,35200.0
2010-09-22 11:30:00,33.27,33.51,33.24,33.45,15100.0,25.7844,25.9704,25.7612,25.9239,15100.0
2010-09-22 12:00:00,33.4,33.51,33.32,33.37,14600.0,25.8852,25.9704,25.8232,25.8619,14600.0
2010-09-22 12:30:00,33.37,33.46,33.34,33.39,13900.0,25.8619,25.9317,25.8387,25.8774,13900.0
2010-09-22 13:00:00,33.36,33.43,33.2,33.43,16400.0,25.8542,25.9084,25.7302,25.9084,16400.0
2010-09-22 13:30:00,33.39,33.58,33.39,33.57,7900.0,25.8774,26.0247,25.8774,26.0169,7900.0
2010-09-22 14:00:00,33.56,33.59,33.41,33.47,18100.0,26.0092,26.0324,25.8929,25.9394,18100.0
2010-09-22 14:30:00,33.48,33.54,33.34,33.49,30500.0,25.9472,25.9937,25.8387,25.9549,30500.0
2010-09-22 15:00:00,33.5,33.55,33.25,33.38,31300.0,25.9627,26.0014,25.7689,25.8697,31300.0
2010-09-22 15:30:00,33.38,33.51,33.36,33.41,60400.0,25.8697,25.9704,25.8542,25.8929,60400.0
2010-09-23 09:30:00,33.07,33.25,32.82,32.93,27500.0,25.6294,25.7689,25.4357,25.5209,27500.0
2010-09-23 10:00:00,32.92,33.5,32.92,33.5,16200.0,25.5132,25.9627,25.5132,25.9627,16200.0
2010-09-23 10:30:00,33.49,33.67,33.22,33.3,19600.0,25.9549,26.0944,25.7457,25.8077,19600.0
2010-09-23 11:00:00,33.31,33.6,33.3,33.6,20300.0,25.8154,26.0402,25.8077,26.0402,20300.0
2010-09-23 11:30:00,33.62,33.74,33.51,33.52,28100.0,26.0557,26.1487,25.9704,25.9782,28100.0
2010-09-23 12:00:00,33.49,33.51,33.39,33.4,8500.0,25.9549,25.9704,25.8774,25.8852,8500.0
2010-09-23 12:30:00,33.4,33.47,33.31,33.42,12500.0,25.8852,25.9394,25.8154,25.9007,12500.0
2010-09-23 13:00:00,33.41,33.46,33.23,33.3,14900.0,25.8929,25.9317,25.7534,25.8077,14900.0
2010-09-23 13:30:00,33.28,33.35,33.03,33.14,27400.0,25.7922,25.8464,25.5984,25.6837,27400.0
2010-09-23 14:00:00,33.16,33.43,33.15,33.34,24700.0,25.6992,25.9084,25.6914,25.8387,24700.0
2010-09-23 14:30:00,33.35,33.43,33.17,33.23,50000.0,25.8464,25.9084,25.7069,25.7534,50000.0
2010-09-23 15:00:00,33.18,33.24,33.03,33.03,42200.0,25.7147,25.7612,25.5984,25.5984,42200.0
2010-09-23 15:30:00,33.02,33.12,32.97,33.04,75700.0,25.5907,25.6682,25.5519,25.6062,75700.0
2010-09-24 09:30:00,33.81,34.25,33.66,34.12,38600.0,26.2029,26.5439,26.0867,26.4432,38600.0
2010-09-24 10:00:00,34.12,34.56,34.02,34.52,49300.0,26.4432,26.7842,26.3657,26.7532,49300.0
2010-09-24 10:30:00,34.53,34.54,34.2,34.22,20200.0,26.7609,26.7687,26.5052,26.5207,20200.0
2010-09-24 11:00:00,34.2,34.37,34.1,34.2,10900.0,26.5052,26.6369,26.4277,26.5052,10900.0
2010-09-24 11:30:00,34.21,34.29,34.12,34.29,12000.0,26.5129,26.5749,26.4432,26.5749,12000.0
2010-09-24 12:00:00,34.26,34.3,34.16,34.24,17600.0,26.5517,26.5827,26.4742,26.5362,17600.0
2010-09-24 12:30:00,34.27,34.4,34.23,34.31,20300.0,26.5594,26.6602,26.5284,26.5904,20300.0
2010-09-24 13:00:00,34.31,34.45,34.22,34.45,14500.0,26.5904,26.6989,26.5207,26.6989,14500.0
2010-09-24 13:30:00,34.49,34.53,34.42,34.45,26200.0,26.7299,26.7609,26.6757,26.6989,26200.0
2010-09-24 14:00:00,34.45,34.5,34.37,34.49,16100.0,26.6989,26.7377,26.6369,26.7299,16100.0
2010-09-24 14:30:00,34.48,34.61,34.47,34.55,16200.0,26.7222,26.8229,26.7144,26.7764,16200.0
2010-09-24 15:00:00,34.54,34.54,34.23,34.28,38900.0,26.7687,26.7687,26.5284,26.5672,38900.0
2010-09-24 15:30:00,34.3,34.56,34.3,34.48,41000.0,26.5827,26.7842,26.5827,26.7222,41000.0
2010-09-27 09:30:00,34.39,34.95,34.39,34.89,37100.0,26.6524,27.0864,26.6524,27.0399,37100.0
2010-09-27 10:00:00,34.84,35.2,34.84,35.2,34800.0,27.0012,27.2802,27.0012,27.2802,34800.0
2010-09-27 10:30:00,35.18,35.43,35.15,35.39,43200.0,27.2647,27.4584,27.2414,27.4274,43200.0
2010-09-27 11:00:00,35.43,35.44,35.24,35.35,26000.0,27.4584,27.4662,27.3112,27.3964,26000.0
2010-09-27 11:30:00,35.37,35.45,35.13,35.2,35400.0,27.4119,27.4739,27.2259,27.2802,35400.0
2010-09-27 12:00:00,35.17,35.23,34.89,34.93,11800.0,27.2569,27.3034,27.0399,27.0709,11800.0
2010-09-27 12:30:00,34.93,34.93,34.8,34.8,6700.0,27.0709,27.0709,26.9702,26.9702,6700.0
2010-09-27 13:00:00,34.8,35.1,34.77,35.1,22000.0,26.9702,27.2027,26.9469,27.2027,22000.0
2010-09-27 13:30:00,35.09,35.38,35.03,35.38,26400.0,27.1949,27.4197,27.1484,27.4197,26400.0
2010-09-27 14:00:00,35.38,35.5,35.2,35.5,32500.0,27.4197,27.5127,27.2802,27.5127,32500.0
2010-09-27 14:30:00,35.5,35.62,35.41,35.41,55200.0,27.5127,27.6057,27.4429,27.4429,55200.0
2010-09-27 15:00:00,35.41,35.41,35.12,35.24,38400.0,27.4429,27.4429,27.2182,27.3112,38400.0
2010-09-27 15:30:00,35.23,35.23,34.89,35.0,53600.0,27.3034,27.3034,27.0399,27.1252,53600.0
2010-09-28 09:30:00,34.92,35.07,33.66,33.79,87800.0,27.0632,27.1794,26.0867,26.1874,87800.0
2010-09-28 10:00:00,33.85,34.0,33.54,33.82,59500.0,26.2339,26.3502,25.9937,26.2107,59500.0
2010-09-28 10:30:00,33.84,34.09,33.8,33.98,32600.0,26.2262,26.4199,26.1952,26.3347,32600.0
2010-09-28 11:00:00,33.99,34.28,33.92,34.22,34200.0,26.3424,26.5672,26.2882,26.5207,34200.0
2010-09-28 11:30:00,34.23,34.37,33.95,33.98,11900.0,26.5284,26.6369,26.3114,26.3347,11900.0
2010-09-28 12:00:00,34.02,34.08,33.83,33.92,14500.0,26.3657,26.4122,26.2184,26.2882,14500.0
2010-09-28 12:30:00,33.93,34.06,33.82,33.93,17300.0,26.2959,26.3967,26.2107,26.2959,17300.0
2010-09-28 13:00:00,33.96,34.06,33.81,33.98,29300.0,26.3192,26.3967,26.2029,26.3347,29300.0
2010-09-28 13:30:00,34.0,34.26,34.0,34.26,8800.0,26.3502,26.5517,26.3502,26.5517,8800.0
2010-09-28 14:00:00,34.27,34.32,34.1,34.1,17200.0,26.5594,26.5982,26.4277,26.4277,17200.0
2010-09-28 14:30:00,34.06,34.17,33.86,34.08,14000.0,26.3967,26.4819,26.2417,26.4122,14000.0
2010-09-28 15:00:00,34.08,34.35,33.94,34.05,95200.0,26.4122,26.6214,26.3037,26.3889,95200.0
2010-09-28 15:30:00,34.05,34.24,34.0,34.02,139100.0,26.3889,26.5362,26.3502,26.3657,139100.0
2010-09-29 09:30:00,33.75,34.7,33.59,34.38,38400.0,26.1564,26.8927,26.0324,26.6447,38400.0
2010-09-29 10:00:00,34.39,34.8,34.36,34.61,28700.0,26.6524,26.9702,26.6292,26.8229,28700.0
2010-09-29 10:30:00,34.63,34.79,34.52,34.67,23200.0,26.8384,26.9624,26.7532,26.8694,23200.0
2010-09-29 11:00:00,34.69,34.8,34.57,34.66,30600.0,26.8849,26.9702,26.7919,26.8617,30600.0
2010-09-29 11:30:00,34.67,34.82,34.6,34.78,20000.0,26.8694,26.9857,26.8152,26.9547,20000.0
2010-09-29 12:00:00,34.73,34.74,34.57,34.6,9200.0,26.9159,26.9237,26.7919,26.8152,9200.0
2010-09-29 12:30:00,34.6,34.74,34.51,34.57,10300.0,26.8152,26.9237,26.7454,26.7919,10300.0
2010-09-29 13:00:00,34.55,34.58,34.46,34.49,8200.0,26.7764,26.7997,26.7067,26.7299,8200.0
2010-09-29 13:30:00,34.49,34.68,34.43,34.61,10100.0,26.7299,26.8772,26.6834,26.8229,10100.0
2010-09-29 14:00:00,34.62,34.68,34.48,34.48,9700.0,26.8307,26.8772,26.7222,26.7222,9700.0
2010-09-29 14:30:00,34.47,34.6,34.47,34.56,7100.0,26.7144,26.8152,26.7144,26.7842,7100.0
2010-09-29 15:00:00,34.59,34.59,34.27,34.49,26100.0,26.8074,26.8074,26.5594,26.7299,26100.0
2010-09-29 15:30:00,34.46,34.53,34.27,34.42,43900.0,26.7067,26.7609,26.5594,26.6757,43900.0
2010-09-30 09:30:00,34.96,35.34,34.38,34.51,45100.0,27.0942,27.3887,26.6447,26.7454,45100.0
2010-09-30 10:00:00,34.54,34.6,34.15,34.33,27500.0,26.7687,26.8152,26.4664,26.6059,27500.0
2010-09-30 10:30:00,34.36,34.47,33.92,33.96,32100.0,26.6292,26.7144,26.2882,26.3192,32100.0
2010-09-30 11:00:00,33.94,33.96,33.58,33.63,26000.0,26.3037,26.3192,26.0247,26.0634,26000.0
2010-09-30 11:30:00,33.6,33.92,33.51,33.85,20200.0,26.0402,26.2882,25.9704,26.2339,20200.0
2010-09-30 12:00:00,33.84,33.84,33.47,33.54,23400.0,26.2262,26.2262,25.9394,25.9937,23400.0
2010-09-30 12:30:00,33.54,34.11,33.5,34.05,42500.0,25.9937,26.4354,25.9627,26.3889,42500.0
2010-09-30 13:00:00,34.02,34.09,33.92,34.04,7400.0,26.3657,26.4199,26.2882,26.3812,7400.0
2010-09-30 13:30:00,34.05,34.1,33.82,33.94,9900.0,26.3889,26.4277,26.2107,26.3037,9900.0
2010-09-30 14:00:00,34.02,34.02,33.74,33.92,19300.0,26.3657,26.3657,26.1487,26.2882,19300.0
2010-09-30 14:30:00,33.92,34.02,33.85,33.87,23300.0,26.2882,26.3657,26.2339,26.2494,23300.0
2010-09-30 15:00:00,33.88,34.03,33.8,34.03,41100.0,26.2572,26.3734,26.1952,26.3734,41100.0
2010-09-30 15:30:00,34.01,34.04,33.7,33.75,116800.0,26.3579,26.3812,26.1177,26.1564,116800.0
2010-10-01 09:30:00,34.27,34.7,34.07,34.17,31200.0,26.5594,26.8927,26.4044,26.4819,31200.0
2010-10-01 10:00:00,34.08,34.37,33.87,34.18,48900.0,26.4122,26.6369,26.2494,26.4897,48900.0
2010-10-01 10:30:00,34.17,34.4,34.04,34.22,36000.0,26.4819,26.6602,26.3812,26.5207,36000.0
2010-10-01 11:00:00,34.23,34.3,33.97,34.03,8100.0,26.5284,26.5827,26.3269,26.3734,8100.0
2010-10-01 11:30:00,34.06,34.3,34.05,34.14,8900.0,26.3967,26.5827,26.3889,26.4587,8900.0
2010-10-01 12:00:00,34.18,34.18,33.99,34.01,5100.0,26.4897,26.4897,26.3424,26.3579,5100.0
2010-10-01 12:30:00,34.03,34.11,34.01,34.09,6900.0,26.3734,26.4354,26.3579,26.4199,6900.0
2010-10-01 13:00:00,34.07,34.15,34.0,34.03,9200.0,26.4044,26.4664,26.3502,26.3734,9200.0
2010-10-01 13:30:00,34.03,34.05,33.85,33.97,18700.0,26.3734,26.3889,26.2339,26.3269,18700.0
2010-10-01 14:00:00,33.97,34.08,33.97,34.01,12300.0,26.3269,26.4122,26.3269,26.3579,12300.0
2010-10-01 14:30:00,34.03,34.14,34.01,34.1,15600.0,26.3734,26.4587,26.3579,26.4277,15600.0
2010-10-01 15:00:00,34.09,34.32,34.07,34.21,31700.0,26.4199,26.5982,26.4044,26.5129,31700.0
2010-10-01 15:30:00,34.2,34.32,34.16,34.31,76100.0,26.5052,26.5982,26.4742,26.5904,76100.0
2010-10-04 09:30:00,34.21,34.49,34.18,34.43,30800.0,26.5129,26.7299,26.4897,26.6834,30800.0
2010-10-04 10:00:00,34.45,34.62,34.35,34.42,43900.0,26.6989,26.8307,26.6214,26.6757,43900.0
2010-10-04 10:30:00,34.48,34.54,34.35,34.48,24900.0,26.7222,26.7687,26.6214,26.7222,24900.0
2010-10-04 11:00:00,34.46,34.47,34.21,34.46,43400.0,26.7067,26.7144,26.5129,26.7067,43400.0
2010-10-04 11:30:00,34.44,34.57,34.39,34.44,20800.0,26.6912,26.7919,26.6524,26.6912,20800.0
2010-10-04 12:00:00,34.41,34.48,34.33,34.46,26200.0,26.6679,26.7222,26.6059,26.7067,26200.0
2010-10-04 12:30:00,34.43,34.59,34.41,34.47,24100.0,26.6834,26.8074,26.6679,26.7144,24100.0
2010-10-04 13:00:00,34.5,34.56,34.46,34.51,16300.0,26.7377,26.7842,26.7067,26.7454,16300.0
2010-10-04 13:30:00,34.5,34.58,34.45,34.58,17400.0,26.7377,26.7997,26.6989,26.7997,17400.0
2010-10-04 14:00:00,34.57,34.57,34.4,34.44,25500.0,26.7919,26.7919,26.6602,26.6912,25500.0
2010-10-04 14:30:00,34.43,34.67,34.43,34.5,21700.0,26.6834,26.8694,26.6834,26.7377,21700.0
2010-10-04 15:00:00,34.49,34.69,34.47,34.63,27100.0,26.7299,26.8849,26.7144,26.8384,27100.0
2010-10-04 15:30:00,34.62,34.67,34.52,34.67,48300.0,26.8307,26.8694,26.7532,26.8694,48300.0
2010-10-05 09:30:00,35.11,35.3,34.61,35.29,49100.0,27.2104,27.3577,26.8229,27.3499,49100.0
2010-10-05 10:00:00,35.26,35.3,34.9,35.14,20100.0,27.3267,27.3577,27.0477,27.2337,20100.0
2010-10-05 10:30:00,35.21,35.49,35.2,35.42,11200.0,27.2879,27.5049,27.2802,27.4507,11200.0
2010-10-05 11:00:00,35.43,35.44,35.3,35.42,8800.0,27.4584,27.4662,27.3577,27.4507,8800.0
2010-10-05 11:30:00,35.43,35.79,35.43,35.69,19900.0,27.4584,27.7374,27.4584,27.6599,19900.0
2010-10-05 12:00:00,35.64,35.67,35.53,35.53,10100.0,27.6212,27.6444,27.5359,27.5359,10100.0
2010-10-05 12:30:00,35.54,35.54,35.35,35.35,18800.0,27.5437,27.5437,27.3964,27.3964,18800.0
2010-10-05 13:00:00,35.36,35.55,35.34,35.39,13700.0,27.4042,27.5514,27.3887,27.4274,13700.0
2010-10-05 13:30:00,35.4,35.5,35.34,35.39,7800.0,27.4352,27.5127,27.3887,27.4274,7800.0
2010-10-05 14:00:00,35.41,35.43,35.23,35.27,25900.0,27.4429,27.4584,27.3034,27.3344,25900.0
2010-10-05 14:30:00,35.29,35.39,35.19,35.2,11800.0,27.3499,27.4274,27.2724,27.2802,11800.0
2010-10-05 15:00:00,35.24,35.28,35.2,35.2,29600.0,27.3112,27.3422,27.2802,27.2802,29600.0
2010-10-05 15:30:00,35.22,35.27,34.91,34.99,99800.0,27.2957,27.3344,27.0554,27.1174,99800.0
2010-10-06 09:30:00,34.96,35.39,34.93,35.39,22600.0,27.0942,27.4274,27.0709,27.4274,22600.0
2010-10-06 10:00:00,35.36,35.45,35.14,35.22,8300.0,27.4042,27.4739,27.2337,27.2957,8300.0
2010-10-06 10:30:00,35.19,35.26,35.04,35.1,8500.0,27.2724,27.3267,27.1562,27.2027,8500.0
2010-10-06 11:00:00,35.15,35.27,35.06,35.21,14600.0,27.2414,27.3344,27.1717,27.2879,14600.0
2010-10-06 11:30:00,35.22,35.31,35.16,35.16,6100.0,27.2957,27.3654,27.2492,27.2492,6100.0
2010-10-06 12:00:00,35.16,35.31,35.01,35.01,23800.0,27.2492,27.3654,27.1329,27.1329,23800.0
2010-10-06 12:30:00,35.02,35.19,34.99,35.04,15900.0,27.1407,27.2724,27.1174,27.1562,15900.0
2010-10-06 13:00:00,35.03,35.03,34.78,34.85,29500.0,27.1484,27.1484,26.9547,27.0089,29500.0
2010-10-06 13:30:00,34.86,34.88,34.71,34.83,17000.0,27.0167,27.0322,26.9004,26.9934,17000.0
2010-10-06 14:00:00,34.85,34.89,34.69,34.84,9700.0,27.0089,27.0399,26.8849,27.0012,9700.0
2010-10-06 14:30:00,34.85,34.96,34.82,34.95,12800.0,27.0089,27.0942,26.9857,27.0864,12800.0
2010-10-06 15:00:00,34.92,34.94,34.82,34.89,21600.0,27.0632,27.0787,26.9857,27.0399,21600.0
2010-10-06 15:30:00,34.89,34.91,34.79,34.88,60600.0,27.0399,27.0554,26.9624,27.0322,60600.0
2010-10-07 09:30:00,35.25,35.25,34.38,34.4,69000.0,27.3189,27.3189,26.6447,26.6602,69000.0
2010-10-07 10:00:00,34.41,34.72,34.36,34.72,49900.0,26.6679,26.9082,26.6292,26.9082,49900.0
2010-10-07 10:30:00,34.73,34.8,34.5,34.69,14100.0,26.9159,26.9702,26.7377,26.8849,14100.0
2010-10-07 11:00:00,34.61,34.7,34.5,34.68,17500.0,26.8229,26.8927,26.7377,26.8772,17500.0
2010-10-07 11:30:00,34.65,34.82,34.63,34.75,18600.0,26.8539,26.9857,26.8384,26.9314,18600.0
2010-10-07 12:00:00,34.74,34.75,34.46,34.5,24000.0,26.9237,26.9314,26.7067,26.7377,24000.0
2010-10-07 12:30:00,34.5,34.59,34.4,34.56,33800.0,26.7377,26.8074,26.6602,26.7842,33800.0
2010-10-07 13:00:00,34.58,34.74,34.54,34.73,10500.0,26.7997,26.9237,26.7687,26.9159,10500.0
2010-10-07 13:30:00,34.68,34.88,34.58,34.86,7200.0,26.8772,27.0322,26.7997,27.0167,7200.0
2010-10-07 14:00:00,34.86,34.96,34.74,34.89,12300.0,27.0167,27.0942,26.9237,27.0399,12300.0
2010-10-07 14:30:00,34.86,34.97,34.77,34.97,12600.0,27.0167,27.1019,26.9469,27.1019,12600.0
2010-10-07 15:00:00,34.98,34.98,34.86,34.86,16500.0,27.1097,27.1097,27.0167,27.0167,16500.0
2010-10-07 15:30:00,34.89,35.04,34.85,34.97,42900.0,27.0399,27.1562,27.0089,27.1019,42900.0
2010-10-08 09:30:00,35.05,36.0,35.04,35.83,46000.0,27.1639,27.9002,27.1562,27.7684,46000.0
2010-10-08 10:00:00,35.82,35.97,35.54,35.55,27700.0,27.7607,27.8769,27.5437,27.5514,27700.0
2010-10-08 10:30:00,35.56,35.99,35.54,35.96,13100.0,27.5592,27.8924,27.5437,27.8692,13100.0
2010-10-08 11:00:00,35.94,36.56,35.94,36.5,56100.0,27.8537,28.3342,27.8537,28.2877,56100.0
2010-10-08 11:30:00,36.52,36.56,36.17,36.35,15800.0,28.3032,28.3342,28.0319,28.1714,15800.0
2010-10-08 12:00:00,36.38,36.44,36.28,36.37,11900.0,28.1947,28.2412,28.1172,28.1869,11900.0
2010-10-08 12:30:00,36.37,36.5,36.37,36.43,21000.0,28.1869,28.2877,28.1869,28.2334,21000.0
2010-10-08 13:00:00,36.48,36.48,36.08,36.27,14600.0,28.2722,28.2722,27.9622,28.1094,14600.0
2010-10-08 13:30:00,36.28,36.29,36.16,36.19,17700.0,28.1172,28.1249,28.0242,28.0474,17700.0
2010-10-08 14:00:00,36.19,36.3,36.11,36.28,15100.0,28.0474,28.1327,27.9854,28.1172,15100.0
2010-10-08 14:30:00,36.3,36.48,36.27,36.27,15800.0,28.1327,28.2722,28.1094,28.1094,15800.0
2010-10-08 15:00:00,36.27,36.35,36.25,36.25,20500.0,28.1094,28.1714,28.0939,28.0939,20500.0
2010-10-08 15:30:00,36.28,36.44,36.21,36.24,57600.0,28.1172,28.2412,28.0629,28.0862,57600.0
2010-10-11 09:30:00,36.17,36.3,36.12,36.29,19300.0,28.0319,28.1327,27.9932,28.1249,19300.0
2010-10-11 10:00:00,36.29,36.42,36.2,36.26,19200.0,28.1249,28.2257,28.0552,28.1017,19200.0
2010-10-11 10:30:00,36.27,36.3,35.81,35.91,19000.0,28.1094,28.1327,27.7529,27.8304,19000.0
2010-10-11 11:00:00,35.91,36.08,35.81,36.08,7100.0,27.8304,27.9622,27.7529,27.9622,7100.0
2010-10-11 11:30:00,36.06,36.14,35.99,35.99,3900.0,27.9467,28.0087,27.8924,27.8924,3900.0
2010-10-11 12:00:00,35.99,36.12,35.84,36.12,7200.0,27.8924,27.9932,27.7762,27.9932,7200.0
2010-10-11 12:30:00,36.13,36.24,35.92,36.02,8900.0,28.0009,28.0862,27.8382,27.9157,8900.0
2010-10-11 13:00:00,36.07,36.13,36.04,36.08,2700.0,27.9544,28.0009,27.9312,27.9622,2700.0
2010-10-11 13:30:00,36.09,36.13,36.03,36.08,7000.0,27.9699,28.0009,27.9234,27.9622,7000.0
2010-10-11 14:00:00,36.1,36.12,36.0,36.08,7400.0,27.9777,27.9932,27.9002,27.9622,7400.0
2010-10-11 14:30:00,36.08,36.12,35.97,36.0,20900.0,27.9622,27.9932,27.8769,27.9002,20900.0
2010-10-11 15:00:00,36.03,36.11,35.95,35.95,16800.0,27.9234,27.9854,27.8614,27.8614,16800.0
2010-10-11 15:30:00,35.96,36.0,35.8,35.93,33800.0,27.8692,27.9002,27.7452,27.8459,33800.0
2010-10-12 09:30:00,35.61,35.61,34.69,34.97,37900.0,27.5979,27.5979,26.8849,27.1019,37900.0
2010-10-12 10:00:00,34.92,35.23,34.89,35.07,13500.0,27.0632,27.3034,27.0399,27.1794,13500.0
2010-10-12 10:30:00,35.08,35.7,35.07,35.68,27000.0,27.1872,27.6677,27.1794,27.6522,27000.0
2010-10-12 11:00:00,35.67,35.82,35.59,35.79,12100.0,27.6444,27.7607,27.5824,27.7374,12100.0
2010-10-12 11:30:00,35.76,35.89,35.55,35.56,41900.0,27.7142,27.8149,27.5514,27.5592,41900.0
2010-10-12 12:00:00,35.64,35.68,35.48,35.48,10200.0,27.6212,27.6522,27.4972,27.4972,10200.0
2010-10-12 12:30:00,35.51,35.64,35.51,35.58,3600.0,27.5204,27.6212,27.5204,27.5747,3600.0
2010-10-12 13:00:00,35.54,35.61,35.52,35.59,5100.0,27.5437,27.5979,27.5282,27.5824,5100.0
2010-10-12 13:30:00,35.52,35.61,35.51,35.51,6100.0,27.5282,27.5979,27.5204,27.5204,6100.0
2010-10-12 14:00:00,35.51,35.93,35.41,35.72,23600.0,27.5204,27.8459,27.4429,27.6832,23600.0
2010-10-12 14:30:00,35.7,35.82,35.58,35.81,9100.0,27.6677,27.7607,27.5747,27.7529,9100.0
2010-10-12 15:00:00,35.81,36.07,35.7,36.07,29500.0,27.7529,27.9544,27.6677,27.9544,29500.0
2010-10-12 15:30:00,36.04,36.04,35.83,35.9,48400.0,27.9312,27.9312,27.7684,27.8227,48400.0
2010-10-13 09:30:00,36.33,37.33,36.33,37.19,98500.0,28.1559,28.9309,28.1559,28.8224,98500.0
2010-10-13 10:00:00,37.21,37.45,37.05,37.1,37200.0,28.8379,29.0239,28.7139,28.7527,37200.0
2010-10-13 10:30:00,37.18,37.28,36.98,37.28,25000.0,28.8147,28.8922,28.6597,28.8922,25000.0
2010-10-13 11:00:00,37.29,37.49,37.26,37.44,24800.0,28.8999,29.0549,28.8767,29.0162,24800.0
2010-10-13 11:30:00,37.46,37.61,37.33,37.4,58300.0,29.0317,29.1479,28.9309,28.9852,58300.0
2010-10-13 12:00:00,37.4,37.71,37.4,37.71,11500.0,28.9852,29.2254,28.9852,29.2254,11500.0
2010-10-13 12:30:00,37.7,37.72,37.65,37.7,11700.0,29.2177,29.2332,29.1789,29.2177,11700.0
2010-10-13 13:00:00,37.68,37.69,37.56,37.6,17400.0,29.2022,29.2099,29.1092,29.1402,17400.0
2010-10-13 13:30:00,37.59,37.63,37.54,37.58,12900.0,29.1324,29.1634,29.0937,29.1247,12900.0
2010-10-13 14:00:00,37.58,37.72,37.56,37.58,19800.0,29.1247,29.2332,29.1092,29.1247,19800.0
2010-10-13 14:30:00,37.58,37.65,37.37,37.51,26700.0,29.1247,29.1789,28.9619,29.0704,26700.0
2010-10-13 15:00:00,37.51,37.54,37.27,37.27,31600.0,29.0704,29.0937,28.8844,28.8844,31600.0
2010-10-13 15:30:00,37.26,37.38,37.08,37.19,67200.0,28.8767,28.9697,28.7372,28.8224,67200.0
2010-10-14 09:30:00,37.2,37.2,36.84,37.15,28200.0,28.8302,28.8302,28.5512,28.7914,28200.0
2010-10-14 10:00:00,37.1,37.44,37.03,37.22,21600.0,28.7527,29.0162,28.6984,28.8457,21600.0
2010-10-14 10:30:00,37.14,37.5,37.13,37.43,12500.0,28.7837,29.0627,28.7759,29.0084,12500.0
2010-10-14 11:00:00,37.41,37.55,37.24,37.46,44000.0,28.9929,29.1014,28.8612,29.0317,44000.0
2010-10-14 11:30:00,37.43,37.48,37.26,37.43,33400.0,29.0084,29.0472,28.8767,29.0084,33400.0
2010-10-14 12:00:00,37.43,37.54,37.35,37.38,16600.0,29.0084,29.0937,28.9464,28.9697,16600.0
2010-10-14 12:30:00,37.39,37.51,37.35,37.51,21700.0,28.9774,29.0704,28.9464,29.0704,21700.0
2010-10-14 13:00:00,37.56,37.6,37.44,37.57,39200.0,29.1092,29.1402,29.0162,29.1169,39200.0
2010-10-14 13:30:00,37.58,37.93,37.57,37.91,29100.0,29.1247,29.3959,29.1169,29.3804,29100.0
2010-10-14 14:00:00,37.93,37.93,37.74,37.83,48400.0,29.3959,29.3959,29.2487,29.3184,48400.0
2010-10-14 14:30:00,37.8,37.9,37.66,37.69,47500.0,29.2952,29.3727,29.1867,29.2099,47500.0
2010-10-14 15:00:00,37.68,37.78,37.6,37.74,80900.0,29.2022,29.2797,29.1402,29.2487,80900.0
2010-10-14 15:30:00,37.73,37.79,37.63,37.75,94200.0,29.2409,29.2874,29.1634,29.2564,94200.0
2010-10-15 09:30:00,37.88,38.26,37.5,37.5,97400.0,29.3572,29.6517,29.0627,29.0627,97400.0
2010-10-15 10:00:00,37.49,37.77,36.88,37.19,127500.0,29.0549,29.2719,28.5822,28.8224,127500.0
2010-10-15 10:30:00,37.14,37.5,37.03,37.4,48900.0,28.7837,29.0627,28.6984,28.9852,48900.0
2010-10-15 11:00:00,37.39,37.84,37.29,37.81,45200.0,28.9774,29.3262,28.8999,29.3029,45200.0
2010-10-15 11:30:00,37.81,38.47,37.79,37.87,96100.0,29.3029,29.8144,29.2874,29.3494,96100.0
2010-10-15 12:00:00,37.87,37.91,37.38,37.51,65700.0,29.3494,29.3804,28.9697,29.0704,65700.0
2010-10-15 12:30:00,37.49,38.04,37.49,38.0,35800.0,29.0549,29.4812,29.0549,29.4502,35800.0
2010-10-15 13:00:00,38.01,38.1,37.94,38.05,23600.0,29.4579,29.5277,29.4037,29.4889,23600.0
2010-10-15 13:30:00,38.03,38.12,37.84,37.91,32400.0,29.4734,29.5432,29.3262,29.3804,32400.0
2010-10-15 14:00:00,37.88,37.88,37.49,37.55,52800.0,29.3572,29.3572,29.0549,29.1014,52800.0
2010-10-15 14:30:00,37.55,37.74,37.51,37.74,35300.0,29.1014,29.2487,29.0704,29.2487,35300.0
2010-10-15 15:00:00,37.72,38.12,37.67,38.09,102000.0,29.2332,29.5432,29.1944,29.5199,102000.0
2010-10-15 15:30:00,38.08,38.38,38.08,38.36,177400.0,29.5122,29.7447,29.5122,29.7292,177400.0
2010-10-18 09:30:00,38.39,38.62,37.95,38.48,43200.0,29.7524,29.9307,29.4114,29.8222,43200.0
2010-10-18 10:00:00,38.49,38.62,38.34,38.45,35800.0,29.8299,29.9307,29.7137,29.7989,35800.0
2010-10-18 10:30:00,38.45,38.63,38.31,38.61,22800.0,29.7989,29.9384,29.6904,29.9229,22800.0
2010-10-18 11:00:00,38.61,38.61,38.28,38.32,15000.0,29.9229,29.9229,29.6672,29.6982,15000.0
2010-10-18 11:30:00,38.34,38.35,38.13,38.26,12200.0,29.7137,29.7214,29.5509,29.6517,12200.0
2010-10-18 12:00:00,38.24,38.27,38.13,38.15,5700.0,29.6362,29.6594,29.5509,29.5664,5700.0
2010-10-18 12:30:00,38.13,38.29,38.13,38.25,9400.0,29.5509,29.6749,29.5509,29.6439,9400.0
2010-10-18 13:00:00,38.22,38.54,38.22,38.49,32800.0,29.6207,29.8687,29.6207,29.8299,32800.0
2010-10-18 13:30:00,38.53,38.55,38.27,38.28,48100.0,29.8609,29.8764,29.6594,29.6672,48100.0
2010-10-18 14:00:00,38.31,38.41,38.24,38.38,14900.0,29.6904,29.7679,29.6362,29.7447,14900.0
2010-10-18 14:30:00,38.35,38.51,38.24,38.49,25000.0,29.7214,29.8454,29.6362,29.8299,25000.0
2010-10-18 15:00:00,38.51,38.69,38.47,38.55,26300.0,29.8454,29.9849,29.8144,29.8764,26300.0
2010-10-18 15:30:00,38.53,38.75,38.53,38.68,55000.0,29.8609,30.0314,29.8609,29.9772,55000.0
2010-10-19 09:30:00,37.75,38.07,37.36,37.38,42200.0,29.2564,29.5044,28.9542,28.9697,42200.0
2010-10-19 10:00:00,37.39,37.91,37.24,37.89,34900.0,28.9774,29.3804,28.8612,29.3649,34900.0
2010-10-19 10:30:00,37.89,37.96,37.69,37.73,26400.0,29.3649,29.4192,29.2099,29.2409,26400.0
2010-10-19 11:00:00,37.68,37.77,37.54,37.59,7000.0,29.2022,29.2719,29.0937,29.1324,7000.0
2010-10-19 11:30:00,37.63,37.91,37.63,37.87,12100.0,29.1634,29.3804,29.1634,29.3494,12100.0
2010-10-19 12:00:00,37.84,37.88,37.6,37.69,7900.0,29.3262,29.3572,29.1402,29.2099,7900.0
2010-10-19 12:30:00,37.68,37.7,37.54,37.62,8100.0,29.2022,29.2177,29.0937,29.1557,8100.0
2010-10-19 13:00:00,37.61,37.61,37.32,37.32,10500.0,29.1479,29.1479,28.9232,28.9232,10500.0
2010-10-19 13:30:00,37.31,37.38,37.1,37.14,18400.0,28.9154,28.9697,28.7527,28.7837,18400.0
2010-10-19 14:00:00,37.17,37.23,36.82,36.98,29600.0,28.8069,28.8534,28.5357,28.6597,29600.0
2010-10-19 14:30:00,36.97,37.15,36.93,37.07,24200.0,28.6519,28.7914,28.6209,28.7294,24200.0
2010-10-19 15:00:00,37.02,37.07,36.61,36.64,44100.0,28.6907,28.7294,28.3729,28.3962,44100.0
2010-10-19 15:30:00,36.63,36.79,36.61,36.77,84800.0,28.3884,28.5124,28.3729,28.4969,84800.0
2010-10-20 09:30:00,37.05,37.48,37.05,37.1,16100.0,28.7139,29.0472,28.7139,28.7527,16100.0
2010-10-20 10:00:00,37.11,37.39,37.0,37.07,15800.0,28.7604,28.9774,28.6752,28.7294,15800.0
2010-10-20 10:30:00,37.1,37.93,37.1,37.8,25300.0,28.7527,29.3959,28.7527,29.2952,25300.0
2010-10-20 11:00:00,37.79,38.05,37.71,37.98,17000.0,29.2874,29.4889,29.2254,29.4347,17000.0
2010-10-20 11:30:00,37.98,38.05,37.67,37.76,19500.0,29.4347,29.4889,29.1944,29.2642,19500.0
2010-10-20 12:00:00,37.79,38.08,37.79,37.93,8700.0,29.2874,29.5122,29.2874,29.3959,8700.0
2010-10-20 12:30:00,37.93,37.98,37.82,37.9,5300.0,29.3959,29.4347,29.3107,29.3727,5300.0
2010-10-20 13:00:00,37.89,38.0,37.81,37.92,8100.0,29.3649,29.4502,29.3029,29.3882,8100.0
2010-10-20 13:30:00,37.94,37.95,37.76,37.8,7700.0,29.4037,29.4114,29.2642,29.2952,7700.0
2010-10-20 14:00:00,37.8,37.85,37.58,37.68,13600.0,29.2952,29.3339,29.1247,29.2022,13600.0
2010-10-20 14:30:00,37.71,37.88,37.67,37.78,12000.0,29.2254,29.3572,29.1944,29.2797,12000.0
2010-10-20 15:00:00,37.78,37.79,37.67,37.77,19600.0,29.2797,29.2874,29.1944,29.2719,19600.0
2010-10-20 15:30:00,37.72,37.74,37.52,37.64,30900.0,29.2332,29.2487,29.0782,29.1712,30900.0
2010-10-21 09:30:00,37.8,38.04,37.31,37.97,105400.0,29.2952,29.4812,28.9154,29.4269,105400.0
2010-10-21 10:00:00,37.89,38.12,37.65,38.01,24700.0,29.3649,29.5432,29.1789,29.4579,24700.0
2010-10-21 10:30:00,38.01,38.32,37.8,37.87,26700.0,29.4579,29.6982,29.2952,29.3494,26700.0
2010-10-21 11:00:00,37.86,38.02,37.47,37.7,47200.0,29.3417,29.4657,29.0394,29.2177,47200.0
2010-10-21 11:30:00,37.7,37.81,36.94,37.33,58300.0,29.2177,29.3029,28.6287,28.9309,58300.0
2010-10-21 12:00:00,37.34,37.39,37.0,37.21,32100.0,28.9387,28.9774,28.6752,28.8379,32100.0
2010-10-21 12:30:00,37.18,37.22,36.76,36.92,44700.0,28.8147,28.8457,28.4892,28.6132,44700.0
2010-10-21 13:00:00,36.9,37.11,36.9,37.08,27400.0,28.5977,28.7604,28.5977,28.7372,27400.0
2010-10-21 13:30:00,37.07,37.07,36.5,36.56,40000.0,28.7294,28.7294,28.2877,28.3342,40000.0
2010-10-21 14:00:00,36.57,36.91,36.49,36.87,46200.0,28.3419,28.6054,28.2799,28.5744,46200.0
2010-10-21 14:30:00,36.86,37.02,36.8,36.87,18300.0,28.5667,28.6907,28.5202,28.5744,18300.0
2010-10-21 15:00:00,36.88,37.26,36.86,37.14,31700.0,28.5822,28.8767,28.5667,28.7837,31700.0
2010-10-21 15:30:00,37.2,37.25,37.02,37.11,32000.0,28.8302,28.8689,28.6907,28.7604,32000.0
2010-10-22 09:30:00,37.15,37.29,36.65,36.67,14500.0,28.9342,29.0432,28.5447,28.5603,14500.0
2010-10-22 10:00:00,36.67,37.02,36.62,37.02,15700.0,28.5603,28.8329,28.5214,28.8329,15700.0
2010-10-22 10:30:00,37.02,37.08,36.73,36.73,36400.0,28.8329,28.8796,28.607,28.607,36400.0
2010-10-22 11:00:00,36.73,36.83,36.64,36.68,15500.0,28.607,28.6849,28.5369,28.5681,15500.0
2010-10-22 11:30:00,36.74,36.81,36.67,36.68,18700.0,28.6148,28.6693,28.5603,28.5681,18700.0
2010-10-22 12:00:00,36.67,36.76,36.6,36.76,10400.0,28.5603,28.6304,28.5058,28.6304,10400.0
2010-10-22 12:30:00,36.76,36.81,36.51,36.58,25800.0,28.6304,28.6693,28.4357,28.4902,25800.0
2010-10-22 13:00:00,36.59,36.72,36.53,36.6,20500.0,28.498,28.5993,28.4513,28.5058,20500.0
2010-10-22 13:30:00,36.58,36.59,36.35,36.35,22500.0,28.4902,28.498,28.3111,28.3111,22500.0
2010-10-22 14:00:00,36.35,36.47,36.35,36.47,24600.0,28.3111,28.4045,28.3111,28.4045,24600.0
2010-10-22 14:30:00,36.46,36.5,36.38,36.44,37100.0,28.3968,28.4279,28.3344,28.3812,37100.0
2010-10-22 15:00:00,36.42,36.47,36.38,36.39,64800.0,28.3656,28.4045,28.3344,28.3422,64800.0
2010-10-22 15:30:00,36.38,36.43,36.18,36.33,150700.0,28.3344,28.3734,28.1787,28.2955,150700.0
2010-10-25 09:30:00,36.78,37.85,36.63,37.69,41300.0,28.646,29.4793,28.5292,29.3547,41300.0
2010-10-25 10:00:00,37.7,37.86,37.6,37.79,33300.0,29.3625,29.4871,29.2846,29.4326,33300.0
2010-10-25 10:30:00,37.78,37.82,37.44,37.51,14500.0,29.4248,29.456,29.16,29.2145,14500.0
2010-10-25 11:00:00,37.53,37.53,37.33,37.44,8400.0,29.2301,29.2301,29.0743,29.16,8400.0
2010-10-25 11:30:00,37.46,37.53,37.27,37.36,6500.0,29.1756,29.2301,29.0276,29.0977,6500.0
2010-10-25 12:00:00,37.36,37.36,37.07,37.18,41700.0,29.0977,29.0977,28.8718,28.9575,41700.0
2010-10-25 12:30:00,37.11,37.61,37.06,37.49,22500.0,28.903,29.2924,28.8641,29.199,22500.0
2010-10-25 13:00:00,37.55,37.64,37.39,37.6,24000.0,29.2457,29.3158,29.1211,29.2846,24000.0
2010-10-25 13:30:00,37.57,37.62,37.41,37.47,5700.0,29.2613,29.3002,29.1367,29.1834,5700.0
2010-10-25 14:00:00,37.5,37.64,37.47,37.5,14100.0,29.2068,29.3158,29.1834,29.2068,14100.0
2010-10-25 14:30:00,37.49,37.6,37.39,37.52,11100.0,29.199,29.2846,29.1211,29.2223,11100.0
2010-10-25 15:00:00,37.46,37.75,37.46,37.6,24800.0,29.1756,29.4015,29.1756,29.2846,24800.0
2010-10-25 15:30:00,37.61,37.63,37.19,37.31,59300.0,29.2924,29.308,28.9653,29.0588,59300.0
2010-10-26 09:30:00,36.89,36.89,35.34,35.67,117200.0,28.7317,28.7317,27.5244,27.7815,117200.0
2010-10-26 10:00:00,35.76,35.97,35.45,35.55,50800.0,27.8516,28.0151,27.6101,27.688,50800.0
2010-10-26 10:30:00,35.55,35.75,35.4,35.73,45500.0,27.688,27.8438,27.5712,27.8282,45500.0
2010-10-26 11:00:00,35.74,35.94,35.5,35.9,47200.0,27.836,27.9918,27.6491,27.9606,47200.0
2010-10-26 11:30:00,35.9,36.2,35.9,36.2,24000.0,27.9606,28.1943,27.9606,28.1943,24000.0
2010-10-26 12:00:00,36.23,36.33,36.15,36.33,24900.0,28.2176,28.2955,28.1553,28.2955,24900.0
2010-10-26 12:30:00,36.32,36.41,36.18,36.32,15000.0,28.2877,28.3578,28.1787,28.2877,15000.0
2010-10-26 13:00:00,36.32,36.78,36.32,36.6,21000.0,28.2877,28.646,28.2877,28.5058,21000.0
2010-10-26 13:30:00,36.62,36.81,36.55,36.6,13400.0,28.5214,28.6693,28.4668,28.5058,13400.0
2010-10-26 14:00:00,36.6,36.75,36.49,36.71,22200.0,28.5058,28.6226,28.4201,28.5915,22200.0
2010-10-26 14:30:00,36.68,37.32,36.63,37.15,57500.0,28.5681,29.0666,28.5292,28.9342,57500.0
2010-10-26 15:00:00,37.13,37.16,36.75,36.75,40300.0,28.9186,28.9419,28.6226,28.6226,40300.0
2010-10-26 15:30:00,36.69,36.85,36.43,36.62,90600.0,28.5759,28.7005,28.3734,28.5214,90600.0
2010-10-27 09:30:00,36.15,36.25,35.48,35.71,63100.0,28.1553,28.2332,27.6335,27.8126,63100.0
2010-10-27 10:00:00,35.74,35.82,35.03,35.18,100200.0,27.836,27.8983,27.283,27.3998,100200.0
2010-10-27 10:30:00,35.18,35.39,35.03,35.08,37300.0,27.3998,27.5634,27.283,27.3219,37300.0
2010-10-27 11:00:00,35.02,35.09,34.63,34.98,79700.0,27.2752,27.3297,26.9715,27.2441,79700.0
2010-10-27 11:30:00,34.99,35.36,34.95,35.31,42000.0,27.2518,27.54,27.2207,27.5011,42000.0
2010-10-27 12:00:00,35.3,35.53,35.29,35.49,43800.0,27.4933,27.6724,27.4855,27.6413,43800.0
2010-10-27 12:30:00,35.46,35.52,35.29,35.31,20800.0,27.6179,27.6646,27.4855,27.5011,20800.0
2010-10-27 13:00:00,35.33,35.38,35.02,35.3,49300.0,27.5167,27.5556,27.2752,27.4933,49300.0
2010-10-27 13:30:00,35.27,35.33,35.21,35.31,13800.0,27.4699,27.5167,27.4232,27.5011,13800.0
2010-10-27 14:00:00,35.34,35.59,35.34,35.51,25400.0,27.5244,27.7192,27.5244,27.6568,25400.0
2010-10-27 14:30:00,35.46,35.62,35.3,35.3,45700.0,27.6179,27.7425,27.4933,27.4933,45700.0
2010-10-27 15:00:00,35.31,35.78,35.31,35.74,65800.0,27.5011,27.8671,27.5011,27.836,65800.0
2010-10-27 15:30:00,35.73,36.22,35.73,36.15,128800.0,27.8282,28.2098,27.8282,28.1553,128800.0
2010-10-28 09:30:00,36.35,36.94,36.3,36.59,50600.0,28.3111,28.7706,28.2721,28.498,50600.0
2010-10-28 10:00:00,36.59,36.62,35.79,35.83,43400.0,28.498,28.5214,27.8749,27.9061,43400.0
2010-10-28 10:30:00,35.82,36.16,35.71,36.16,23500.0,27.8983,28.1631,27.8126,28.1631,23500.0
2010-10-28 11:00:00,36.06,36.14,35.96,36.1,17400.0,28.0852,28.1475,28.0073,28.1164,17400.0
2010-10-28 11:30:00,36.07,36.07,35.52,35.6,17300.0,28.093,28.093,27.6646,27.7269,17300.0
2010-10-28 12:00:00,35.6,35.65,35.43,35.49,12100.0,27.7269,27.7659,27.5945,27.6413,12100.0
2010-10-28 12:30:00,35.46,35.56,35.38,35.49,11600.0,27.6179,27.6958,27.5556,27.6413,11600.0
2010-10-28 13:00:00,35.46,35.97,35.4,35.72,18700.0,27.6179,28.0151,27.5712,27.8204,18700.0
2010-10-28 13:30:00,35.7,35.78,35.4,35.45,30300.0,27.8048,27.8671,27.5712,27.6101,30300.0
2010-10-28 14:00:00,35.44,35.51,35.35,35.38,25600.0,27.6023,27.6568,27.5322,27.5556,25600.0
2010-10-28 14:30:00,35.37,35.47,35.32,35.39,23400.0,27.5478,27.6257,27.5089,27.5634,23400.0
2010-10-28 15:00:00,35.36,35.46,35.21,35.33,33700.0,27.54,27.6179,27.4232,27.5167,33700.0
2010-10-28 15:30:00,35.31,35.52,35.27,35.44,54200.0,27.5011,27.6646,27.4699,27.6023,54200.0
2010-10-29 09:30:00,35.35,35.68,35.08,35.26,30300.0,27.5322,27.7892,27.3219,27.4621,30300.0
2010-10-29 10:00:00,35.27,35.43,35.15,35.31,35600.0,27.4699,27.5945,27.3765,27.5011,35600.0
2010-10-29 10:30:00,35.31,35.34,35.14,35.32,18500.0,27.5011,27.5244,27.3687,27.5089,18500.0
2010-10-29 11:00:00,35.33,35.35,35.1,35.14,15200.0,27.5167,27.5322,27.3375,27.3687,15200.0
2010-10-29 11:30:00,35.14,35.17,34.82,34.97,44000.0,27.3687,27.392,27.1194,27.2363,44000.0
2010-10-29 12:00:00,35.0,35.14,34.93,35.14,20600.0,27.2596,27.3687,27.2051,27.3687,20600.0
2010-10-29 12:30:00,35.14,35.41,35.14,35.33,31100.0,27.3687,27.579,27.3687,27.5167,31100.0
2010-10-29 13:00:00,35.38,35.38,35.13,35.31,14800.0,27.5556,27.5556,27.3609,27.5011,14800.0
2010-10-29 13:30:00,35.36,35.57,35.19,35.53,23200.0,27.54,27.7036,27.4076,27.6724,23200.0
2010-10-29 14:00:00,35.53,35.91,35.51,35.86,53500.0,27.6724,27.9684,27.6568,27.9294,53500.0
2010-10-29 14:30:00,35.88,35.9,35.57,35.59,26500.0,27.945,27.9606,27.7036,27.7192,26500.0
2010-10-29 15:00:00,35.6,35.73,35.52,35.59,41200.0,27.7269,27.8282,27.6646,27.7192,41200.0
2010-10-29 15:30:00,35.59,35.76,35.57,35.63,87100.0,27.7192,27.8516,27.7036,27.7503,87100.0
2010-11-01 09:30:00,36.08,36.77,36.08,36.74,41400.0,28.1008,28.6382,28.1008,28.6148,41400.0
2010-11-01 10:00:00,36.71,37.11,36.59,36.72,38800.0,28.5915,28.903,28.498,28.5993,38800.0
2010-11-01 10:30:00,36.73,36.77,36.34,36.36,18600.0,28.607,28.6382,28.3033,28.3189,18600.0
2010-11-01 11:00:00,36.36,36.36,36.05,36.24,30100.0,28.3189,28.3189,28.0774,28.2254,30100.0
2010-11-01 11:30:00,36.24,36.28,35.96,36.28,22500.0,28.2254,28.2566,28.0073,28.2566,22500.0
2010-11-01 12:00:00,36.32,36.48,36.1,36.46,17500.0,28.2877,28.4123,28.1164,28.3968,17500.0
2010-11-01 12:30:00,36.4,36.5,36.32,36.44,12000.0,28.35,28.4279,28.2877,28.3812,12000.0
2010-11-01 13:00:00,36.43,36.5,36.33,36.46,16900.0,28.3734,28.4279,28.2955,28.3968,16900.0
2010-11-01 13:30:00,36.47,36.72,36.46,36.66,15500.0,28.4045,28.5993,28.3968,28.5525,15500.0
2010-11-01 14:00:00,36.62,36.7,36.58,36.61,20500.0,28.5214,28.5837,28.4902,28.5136,20500.0
2010-11-01 14:30:00,36.59,36.68,36.44,36.53,16700.0,28.498,28.5681,28.3812,28.4513,16700.0
2010-11-01 15:00:00,36.52,36.55,36.13,36.31,44100.0,28.4435,28.4668,28.1397,28.2799,44100.0
2010-11-01 15:30:00,36.31,36.6,36.31,36.52,66200.0,28.2799,28.5058,28.2799,28.4435,66200.0
2010-11-02 09:30:00,37.06,37.22,36.8,37.04,19000.0,28.8641,28.9887,28.6616,28.8485,19000.0
2010-11-02 10:00:00,37.03,37.25,37.03,37.14,30100.0,28.8407,29.012,28.8407,28.9264,30100.0
2010-11-02 10:30:00,37.12,37.13,36.89,37.0,17900.0,28.9108,28.9186,28.7317,28.8173,17900.0
2010-11-02 11:00:00,36.97,37.07,36.93,36.95,15500.0,28.794,28.8718,28.7628,28.7784,15500.0
2010-11-02 11:30:00,36.93,37.0,36.89,36.92,12100.0,28.7628,28.8173,28.7317,28.755,12100.0
2010-11-02 12:00:00,36.93,36.96,36.89,36.89,7600.0,28.7628,28.7862,28.7317,28.7317,7600.0
2010-11-02 12:30:00,36.88,36.97,36.85,36.93,8800.0,28.7239,28.794,28.7005,28.7628,8800.0
2010-11-02 13:00:00,36.92,37.03,36.9,37.03,15600.0,28.755,28.8407,28.7394,28.8407,15600.0
2010-11-02 13:30:00,37.02,37.09,37.0,37.07,10000.0,28.8329,28.8874,28.8173,28.8718,10000.0
2010-11-02 14:00:00,37.07,37.1,36.99,37.08,10700.0,28.8718,28.8952,28.8095,28.8796,10700.0
2010-11-02 14:30:00,37.05,37.05,37.0,37.01,13500.0,28.8563,28.8563,28.8173,28.8251,13500.0
2010-11-02 15:00:00,37.01,37.05,36.99,37.04,22000.0,28.8251,28.8563,28.8095,28.8485,22000.0
2010-11-02 15:30:00,37.01,37.03,36.87,36.96,43300.0,28.8251,28.8407,28.7161,28.7862,43300.0
2010-11-03 09:30:00,37.05,37.1,36.22,36.3,34900.0,28.8563,28.8952,28.2098,28.2721,34900.0
2010-11-03 10:00:00,36.3,36.39,36.03,36.21,36900.0,28.2721,28.3422,28.0618,28.202,36900.0
2010-11-03 10:30:00,36.21,36.39,35.85,35.85,29500.0,28.202,28.3422,27.9217,27.9217,29500.0
2010-11-03 11:00:00,35.85,35.89,35.3,35.41,66400.0,27.9217,27.9528,27.4933,27.579,66400.0
2010-11-03 11:30:00,35.44,35.92,35.44,35.66,29300.0,27.6023,27.9762,27.6023,27.7737,29300.0
2010-11-03 12:00:00,35.63,35.65,35.41,35.43,12200.0,27.7503,27.7659,27.579,27.5945,12200.0
2010-11-03 12:30:00,35.44,35.56,35.41,35.47,10000.0,27.6023,27.6958,27.579,27.6257,10000.0
2010-11-03 13:00:00,35.44,35.59,35.36,35.45,16700.0,27.6023,27.7192,27.54,27.6101,16700.0
2010-11-03 13:30:00,35.4,35.57,35.39,35.5,17300.0,27.5712,27.7036,27.5634,27.6491,17300.0
2010-11-03 14:00:00,35.53,36.2,35.32,35.85,90200.0,27.6724,28.1943,27.5089,27.9217,90200.0
2010-11-03 14:30:00,35.84,36.56,35.5,36.25,64600.0,27.9139,28.4746,27.6491,28.2332,64600.0
2010-11-03 15:00:00,36.26,36.49,36.06,36.13,40000.0,28.241,28.4201,28.0852,28.1397,40000.0
2010-11-03 15:30:00,36.17,36.27,35.93,36.26,56300.0,28.1709,28.2488,27.984,28.241,56300.0
2010-11-04 09:30:00,36.92,37.75,36.82,37.67,43800.0,28.755,29.4015,28.6771,29.3392,43800.0
2010-11-04 10:00:00,37.65,37.85,37.39,37.82,31300.0,29.3236,29.4793,29.1211,29.456,31300.0
2010-11-04 10:30:00,37.81,38.05,37.74,38.04,18400.0,29.4482,29.6351,29.3937,29.6273,18400.0
2010-11-04 11:00:00,38.05,38.16,37.93,37.99,15900.0,29.6351,29.7208,29.5417,29.5884,15900.0
2010-11-04 11:30:00,37.99,38.08,37.76,37.8,12400.0,29.5884,29.6585,29.4093,29.4404,12400.0
2010-11-04 12:00:00,37.8,37.86,37.76,37.82,6800.0,29.4404,29.4871,29.4093,29.456,6800.0
2010-11-04 12:30:00,37.81,37.93,37.76,37.91,20000.0,29.4482,29.5417,29.4093,29.5261,20000.0
2010-11-04 13:00:00,37.9,38.03,37.9,37.98,4200.0,29.5183,29.6195,29.5183,29.5806,4200.0
2010-11-04 13:30:00,38.01,38.01,37.88,37.88,6100.0,29.604,29.604,29.5027,29.5027,6100.0
2010-11-04 14:00:00,37.88,37.92,37.69,37.72,27200.0,29.5027,29.5339,29.3547,29.3781,27200.0
2010-11-04 14:30:00,37.73,37.86,37.7,37.78,13500.0,29.3859,29.4871,29.3625,29.4248,13500.0
2010-11-04 15:00:00,37.78,37.95,37.73,37.93,39500.0,29.4248,29.5572,29.3859,29.5417,39500.0
2010-11-04 15:30:00,37.93,37.98,37.76,37.87,67700.0,29.5417,29.5806,29.4093,29.4949,67700.0
2010-11-05 09:30:00,37.9,38.41,37.9,38.23,16000.0,29.5183,29.9155,29.5183,29.7753,16000.0
2010-11-05 10:00:00,38.22,38.62,38.09,38.58,12800.0,29.7675,30.0791,29.6663,30.0479,12800.0
2010-11-05 10:30:00,38.58,38.97,38.43,38.9,22800.0,30.0479,30.3517,29.9311,30.2971,22800.0
2010-11-05 11:00:00,38.88,38.93,38.58,38.76,16100.0,30.2816,30.3205,30.0479,30.1881,16100.0
2010-11-05 11:30:00,38.77,38.8,38.29,38.3,50800.0,30.1959,30.2193,29.822,29.8298,50800.0
2010-11-05 12:00:00,38.28,38.35,38.04,38.34,30700.0,29.8143,29.8688,29.6273,29.861,30700.0
2010-11-05 12:30:00,38.27,38.45,38.25,38.36,7900.0,29.8065,29.9467,29.7909,29.8766,7900.0
2010-11-05 13:00:00,38.38,38.42,38.32,38.36,3900.0,29.8921,29.9233,29.8454,29.8766,3900.0
2010-11-05 13:30:00,38.36,38.41,38.29,38.31,4200.0,29.8766,29.9155,29.822,29.8376,4200.0
2010-11-05 14:00:00,38.32,38.32,38.07,38.07,7200.0,29.8454,29.8454,29.6507,29.6507,7200.0
2010-11-05 14:30:00,38.12,38.28,38.08,38.08,12900.0,29.6896,29.8143,29.6585,29.6585,12900.0
2010-11-05 15:00:00,38.08,38.26,38.08,38.22,14200.0,29.6585,29.7987,29.6585,29.7675,14200.0
2010-11-05 15:30:00,38.22,38.26,38.02,38.22,74000.0,29.7675,29.7987,29.6118,29.7675,74000.0
2010-11-08 09:30:00,38.04,38.18,37.56,37.56,16200.0,29.6273,29.7364,29.2535,29.2535,16200.0
2010-11-08 10:00:00,37.58,37.78,37.53,37.72,20200.0,29.2691,29.4248,29.2301,29.3781,20200.0
2010-11-08 10:30:00,37.67,37.79,37.53,37.55,8400.0,29.3392,29.4326,29.2301,29.2457,8400.0
2010-11-08 11:00:00,37.55,37.76,37.48,37.57,12100.0,29.2457,29.4093,29.1912,29.2613,12100.0
2010-11-08 11:30:00,37.59,37.93,37.59,37.86,11000.0,29.2768,29.5417,29.2768,29.4871,11000.0
2010-11-08 12:00:00,37.86,38.07,37.86,37.95,8300.0,29.4871,29.6507,29.4871,29.5572,8300.0
2010-11-08 12:30:00,37.96,38.04,37.84,37.99,5500.0,29.565,29.6273,29.4716,29.5884,5500.0
2010-11-08 13:00:00,37.95,38.15,37.95,38.1,7200.0,29.5572,29.713,29.5572,29.6741,7200.0
2010-11-08 13:30:00,38.07,38.11,37.89,37.98,5000.0,29.6507,29.6818,29.5105,29.5806,5000.0
2010-11-08 14:00:00,38.0,38.03,37.93,37.93,3200.0,29.5962,29.6195,29.5417,29.5417,3200.0
2010-11-08 14:30:00,37.91,37.96,37.84,37.92,7900.0,29.5261,29.565,29.4716,29.5339,7900.0
2010-11-08 15:00:00,37.95,38.05,37.94,37.98,6600.0,29.5572,29.6351,29.5494,29.5806,6600.0
2010-11-08 15:30:00,37.99,38.12,37.91,38.08,54300.0,29.5884,29.6896,29.5261,29.6585,54300.0
2010-11-09 09:30:00,38.35,38.36,37.77,38.3,20000.0,29.8688,29.8766,29.417,29.8298,20000.0
2010-11-09 10:00:00,38.31,38.42,38.05,38.19,24700.0,29.8376,29.9233,29.6351,29.7442,24700.0
2010-11-09 10:30:00,38.12,38.19,37.78,37.78,8500.0,29.6896,29.7442,29.4248,29.4248,8500.0
2010-11-09 11:00:00,37.89,37.92,37.55,37.62,12200.0,29.5105,29.5339,29.2457,29.3002,12200.0
2010-11-09 11:30:00,37.61,37.61,37.25,37.25,11100.0,29.2924,29.2924,29.012,29.012,11100.0
2010-11-09 12:00:00,37.29,37.44,37.21,37.39,9700.0,29.0432,29.16,28.9809,29.1211,9700.0
2010-11-09 12:30:00,37.46,37.52,37.31,37.42,10300.0,29.1756,29.2223,29.0588,29.1444,10300.0
2010-11-09 13:00:00,37.44,37.47,37.07,37.07,11000.0,29.16,29.1834,28.8718,28.8718,11000.0
2010-11-09 13:30:00,37.1,37.19,36.77,36.86,18300.0,28.8952,28.9653,28.6382,28.7083,18300.0
2010-11-09 14:00:00,36.86,37.1,36.82,37.0,5900.0,28.7083,28.8952,28.6771,28.8173,5900.0
2010-11-09 14:30:00,37.03,37.22,36.98,37.05,8200.0,28.8407,28.9887,28.8018,28.8563,8200.0
2010-11-09 15:00:00,37.05,37.05,36.47,36.53,35300.0,28.8563,28.8563,28.4045,28.4513,35300.0
2010-11-09 15:30:00,36.5,36.58,36.14,36.47,81100.0,28.4279,28.4902,28.1475,28.4045,81100.0
2010-11-10 09:30:00,36.6,36.82,35.88,36.12,23800.0,28.5058,28.6771,27.945,28.1319,23800.0
2010-11-10 10:00:00,36.08,36.2,35.71,35.71,16600.0,28.1008,28.1943,27.8126,27.8126,16600.0
2010-11-10 10:30:00,35.78,36.25,35.78,36.15,16300.0,27.8671,28.2332,27.8671,28.1553,16300.0
2010-11-10 11:00:00,36.16,36.31,35.95,36.31,8800.0,28.1631,28.2799,27.9995,28.2799,8800.0
2010-11-10 11:30:00,36.36,36.82,36.31,36.82,9500.0,28.3189,28.6771,28.2799,28.6771,9500.0
2010-11-10 12:00:00,36.76,36.99,36.38,36.47,25100.0,28.6304,28.8095,28.3344,28.4045,25100.0
2010-11-10 12:30:00,36.51,36.69,36.5,36.6,5700.0,28.4357,28.5759,28.4279,28.5058,5700.0
2010-11-10 13:00:00,36.59,36.76,36.38,36.62,9100.0,28.498,28.6304,28.3344,28.5214,9100.0
2010-11-10 13:30:00,36.67,36.79,36.54,36.75,19300.0,28.5603,28.6538,28.4591,28.6226,19300.0
2010-11-10 14:00:00,36.78,37.07,36.73,37.07,49800.0,28.646,28.8718,28.607,28.8718,49800.0
2010-11-10 14:30:00,37.06,37.08,36.97,37.07,14500.0,28.8641,28.8796,28.794,28.8718,14500.0
2010-11-10 15:00:00,37.09,37.17,36.98,37.1,18700.0,28.8874,28.9497,28.8018,28.8952,18700.0
2010-11-10 15:30:00,37.09,37.2,36.98,37.13,54500.0,28.8874,28.9731,28.8018,28.9186,54500.0
2010-11-11 09:30:00,36.63,37.58,36.48,36.96,72600.0,28.5292,29.2691,28.4123,28.7862,72600.0
2010-11-11 10:00:00,36.95,37.41,36.78,37.27,28200.0,28.7784,29.1367,28.646,29.0276,28200.0
2010-11-11 10:30:00,37.19,37.19,36.92,37.11,8900.0,28.9653,28.9653,28.755,28.903,8900.0
2010-11-11 11:00:00,36.98,37.03,36.42,36.46,33400.0,28.8018,28.8407,28.3656,28.3968,33400.0
2010-11-11 11:30:00,36.51,36.79,36.51,36.76,12100.0,28.4357,28.6538,28.4357,28.6304,12100.0
2010-11-11 12:00:00,36.74,36.95,36.73,36.87,6000.0,28.6148,28.7784,28.607,28.7161,6000.0
2010-11-11 12:30:00,36.86,37.04,36.83,36.92,13700.0,28.7083,28.8485,28.6849,28.755,13700.0
2010-11-11 13:00:00,36.83,36.84,36.68,36.68,7600.0,28.6849,28.6927,28.5681,28.5681,7600.0
2010-11-11 13:30:00,36.71,36.99,36.69,36.92,11800.0,28.5915,28.8095,28.5759,28.755,11800.0
2010-11-11 14:00:00,36.96,36.96,36.69,36.74,23000.0,28.7862,28.7862,28.5759,28.6148,23000.0
2010-11-11 14:30:00,36.74,36.89,36.72,36.74,20400.0,28.6148,28.7317,28.5993,28.6148,20400.0
2010-11-11 15:00:00,36.73,36.86,36.69,36.74,24300.0,28.607,28.7083,28.5759,28.6148,24300.0
2010-11-11 15:30:00,36.74,36.86,36.57,36.76,71400.0,28.6148,28.7083,28.4824,28.6304,71400.0
2010-11-12 09:30:00,36.29,36.55,35.77,36.47,19500.0,28.2643,28.4668,27.8593,28.4045,19500.0
2010-11-12 10:00:00,36.47,36.53,35.87,35.88,18000.0,28.4045,28.4513,27.9372,27.945,18000.0
2010-11-12 10:30:00,35.87,35.97,35.55,35.6,23600.0,27.9372,28.0151,27.688,27.7269,23600.0
2010-11-12 11:00:00,35.59,35.93,35.59,35.78,14100.0,27.7192,27.984,27.7192,27.8671,14100.0
2010-11-12 11:30:00,35.81,35.83,35.65,35.75,13400.0,27.8905,27.9061,27.7659,27.8438,13400.0
2010-11-12 12:00:00,35.7,35.78,35.5,35.5,14900.0,27.8048,27.8671,27.6491,27.6491,14900.0
2010-11-12 12:30:00,35.49,35.53,35.3,35.44,16000.0,27.6413,27.6724,27.4933,27.6023,16000.0
2010-11-12 13:00:00,35.43,35.56,35.31,35.51,9000.0,27.5945,27.6958,27.5011,27.6568,9000.0
2010-11-12 13:30:00,35.49,35.63,35.4,35.46,9600.0,27.6413,27.7503,27.5712,27.6179,9600.0
2010-11-12 14:00:00,35.45,35.58,35.35,35.38,44700.0,27.6101,27.7114,27.5322,27.5556,44700.0
2010-11-12 14:30:00,35.38,35.89,35.31,35.83,41200.0,27.5556,27.9528,27.5011,27.9061,41200.0
2010-11-12 15:00:00,35.8,35.98,35.73,35.82,41300.0,27.8827,28.0229,27.8282,27.8983,41300.0
2010-11-12 15:30:00,35.82,35.99,35.78,35.8,57700.0,27.8983,28.0307,27.8671,27.8827,57700.0
2010-11-15 09:30:00,36.23,37.0,36.23,36.35,25800.0,28.2176,28.8173,28.2176,28.3111,25800.0
2010-11-15 10:00:00,36.35,36.36,36.13,36.33,18000.0,28.3111,28.3189,28.1397,28.2955,18000.0
2010-11-15 10:30:00,36.28,36.56,36.23,36.46,9200.0,28.2566,28.4746,28.2176,28.3968,9200.0
2010-11-15 11:00:00,36.52,36.52,36.29,36.51,8100.0,28.4435,28.4435,28.2643,28.4357,8100.0
2010-11-15 11:30:00,36.53,36.79,36.51,36.72,32600.0,28.4513,28.6538,28.4357,28.5993,32600.0
2010-11-15 12:00:00,36.74,36.83,36.54,36.69,37200.0,28.6148,28.6849,28.4591,28.5759,37200.0
2010-11-15 12:30:00,36.69,36.8,36.67,36.73,7000.0,28.5759,28.6616,28.5603,28.607,7000.0
2010-11-15 13:00:00,36.69,36.74,36.57,36.64,8500.0,28.5759,28.6148,28.4824,28.5369,8500.0
2010-11-15 13:30:00,36.61,36.66,36.52,36.55,6100.0,28.5136,28.5525,28.4435,28.4668,6100.0
2010-11-15 14:00:00,36.53,36.61,36.4,36.44,13900.0,28.4513,28.5136,28.35,28.3812,13900.0
2010-11-15 14:30:00,36.45,36.51,36.35,36.49,10200.0,28.389,28.4357,28.3111,28.4201,10200.0
2010-11-15 15:00:00,36.4,36.41,36.15,36.24,7500.0,28.35,28.3578,28.1553,28.2254,7500.0
2010-11-15 15:30:00,36.33,36.33,36.07,36.14,30700.0,28.2955,28.2955,28.093,28.1475,30700.0
2010-11-16 09:30:00,35.57,35.62,35.06,35.07,23800.0,27.7036,27.7425,27.3064,27.3142,23800.0
2010-11-16 10:00:00,35.08,35.23,35.0,35.04,20000.0,27.3219,27.4388,27.2596,27.2908,20000.0
2010-11-16 10:30:00,35.03,35.03,34.54,34.58,31600.0,27.283,27.283,26.9014,26.9325,31600.0
2010-11-16 11:00:00,34.6,34.6,34.15,34.33,62600.0,26.9481,26.9481,26.5976,26.7378,62600.0
2010-11-16 11:30:00,34.37,34.9,34.25,34.85,54300.0,26.769,27.1817,26.6755,27.1428,54300.0
2010-11-16 12:00:00,34.88,35.13,34.86,34.88,32000.0,27.1662,27.3609,27.1506,27.1662,32000.0
2010-11-16 12:30:00,34.86,34.96,34.66,34.94,15700.0,27.1506,27.2285,26.9948,27.2129,15700.0
2010-11-16 13:00:00,34.92,34.99,34.75,34.95,10300.0,27.1973,27.2518,27.0649,27.2207,10300.0
2010-11-16 13:30:00,34.91,35.23,34.89,35.17,15300.0,27.1895,27.4388,27.174,27.392,15300.0
2010-11-16 14:00:00,35.15,35.21,35.01,35.05,16600.0,27.3765,27.4232,27.2674,27.2986,16600.0
2010-11-16 14:30:00,35.01,35.11,34.72,35.09,17400.0,27.2674,27.3453,27.0416,27.3297,17400.0
2010-11-16 15:00:00,35.11,35.19,34.78,34.92,18100.0,27.3453,27.4076,27.0883,27.1973,18100.0
2010-11-16 15:30:00,34.9,35.18,34.83,35.11,70000.0,27.1817,27.3998,27.1272,27.3453,70000.0
2010-11-17 09:30:00,35.21,35.42,34.94,35.42,25500.0,27.4232,27.5867,27.2129,27.5867,25500.0
2010-11-17 10:00:00,35.46,35.67,35.26,35.37,41800.0,27.6179,27.7815,27.4621,27.5478,41800.0
2010-11-17 10:30:00,35.41,35.44,35.19,35.22,17600.0,27.579,27.6023,27.4076,27.431,17600.0
2010-11-17 11:00:00,35.27,35.46,35.15,35.32,20300.0,27.4699,27.6179,27.3765,27.5089,20300.0
2010-11-17 11:30:00,35.27,35.31,35.07,35.16,27000.0,27.4699,27.5011,27.3142,27.3842,27000.0
2010-11-17 12:00:00,35.23,35.29,35.02,35.13,39700.0,27.4388,27.4855,27.2752,27.3609,39700.0
2010-11-17 12:30:00,35.1,35.11,34.72,34.83,29200.0,27.3375,27.3453,27.0416,27.1272,29200.0
2010-11-17 13:00:00,34.81,34.98,34.72,34.92,20400.0,27.1117,27.2441,27.0416,27.1973,20400.0
2010-11-17 13:30:00,34.96,34.99,34.61,34.78,18900.0,27.2285,27.2518,26.9559,27.0883,18900.0
2010-11-17 14:00:00,34.78,35.14,34.78,35.11,43200.0,27.0883,27.3687,27.0883,27.3453,43200.0
2010-11-17 14:30:00,35.09,35.25,35.06,35.11,64700.0,27.3297,27.4543,27.3064,27.3453,64700.0
2010-11-17 15:00:00,35.09,35.2,34.71,34.73,44700.0,27.3297,27.4154,27.0338,27.0493,44700.0
2010-11-17 15:30:00,34.73,35.0,34.72,34.89,38000.0,27.0493,27.2596,27.0416,27.174,38000.0
2010-11-18 09:30:00,35.58,36.19,35.57,36.04,35200.0,27.7114,28.1865,27.7036,28.0696,35200.0
2010-11-18 10:00:00,36.04,36.92,36.04,36.58,72000.0,28.0696,28.755,28.0696,28.4902,72000.0
2010-11-18 10:30:00,36.57,36.71,36.5,36.51,26900.0,28.4824,28.5915,28.4279,28.4357,26900.0
2010-11-18 11:00:00,36.53,36.56,36.46,36.53,61000.0,28.4513,28.4746,28.3968,28.4513,61000.0
2010-11-18 11:30:00,36.48,36.65,36.47,36.61,20400.0,28.4123,28.5447,28.4045,28.5136,20400.0
2010-11-18 12:00:00,36.61,36.85,36.6,36.74,25200.0,28.5136,28.7005,28.5058,28.6148,25200.0
2010-11-18 12:30:00,36.77,36.79,36.69,36.74,22000.0,28.6382,28.6538,28.5759,28.6148,22000.0
2010-11-18 13:00:00,36.72,36.76,36.6,36.6,10000.0,28.5993,28.6304,28.5058,28.5058,10000.0
2010-11-18 13:30:00,36.61,36.68,36.5,36.65,11200.0,28.5136,28.5681,28.4279,28.5447,11200.0
2010-11-18 14:00:00,36.66,36.67,36.39,36.39,16000.0,28.5525,28.5603,28.3422,28.3422,16000.0
2010-11-18 14:30:00,36.41,36.51,36.39,36.4,13700.0,28.3578,28.4357,28.3422,28.35,13700.0
2010-11-18 15:00:00,36.43,36.48,36.26,36.33,13800.0,28.3734,28.4123,28.241,28.2955,13800.0
2010-11-18 15:30:00,36.3,36.32,36.09,36.32,58900.0,28.2721,28.2877,28.1086,28.2877,58900.0
2010-11-19 09:30:00,36.1,36.15,35.28,35.6,47400.0,28.1164,28.1553,27.4777,27.7269,47400.0
2010-11-19 10:00:00,35.59,36.1,35.52,36.08,28200.0,27.7192,28.1164,27.6646,28.1008,28200.0
2010-11-19 10:30:00,36.07,36.58,36.07,36.18,41500.0,28.093,28.4902,28.093,28.1787,41500.0
2010-11-19 11:00:00,36.18,36.29,35.98,36.2,18300.0,28.1787,28.2643,28.0229,28.1943,18300.0
2010-11-19 11:30:00,36.18,36.18,35.96,36.05,14400.0,28.1787,28.1787,28.0073,28.0774,14400.0
2010-11-19 12:00:00,36.05,36.08,35.88,35.9,11700.0,28.0774,28.1008,27.945,27.9606,11700.0
2010-11-19 12:30:00,35.87,36.23,35.78,36.23,13700.0,27.9372,28.2176,27.8671,28.2176,13700.0
2010-11-19 13:00:00,36.23,36.3,36.06,36.09,10300.0,28.2176,28.2721,28.0852,28.1086,10300.0
2010-11-19 13:30:00,36.07,36.11,36.02,36.1,7800.0,28.093,28.1242,28.0541,28.1164,7800.0
2010-11-19 14:00:00,36.16,36.47,36.14,36.22,19100.0,28.1631,28.4045,28.1475,28.2098,19100.0
2010-11-19 14:30:00,36.22,36.39,36.21,36.26,7500.0,28.2098,28.3422,28.202,28.241,7500.0
2010-11-19 15:00:00,36.2,36.35,36.08,36.14,10700.0,28.1943,28.3111,28.1008,28.1475,10700.0
2010-11-19 15:30:00,36.16,36.38,35.98,36.25,58200.0,28.1631,28.3344,28.0229,28.2332,58200.0
2010-11-22 09:30:00,36.07,36.55,35.38,36.52,31600.0,28.093,28.4668,27.5556,28.4435,31600.0
2010-11-22 10:00:00,36.55,36.64,36.14,36.14,33600.0,28.4668,28.5369,28.1475,28.1475,33600.0
2010-11-22 10:30:00,36.12,36.12,35.72,35.82,31300.0,28.1319,28.1319,27.8204,27.8983,31300.0
2010-11-22 11:00:00,35.75,36.09,35.71,35.84,9000.0,27.8438,28.1086,27.8126,27.9139,9000.0
2010-11-22 11:30:00,35.85,35.97,35.82,35.94,10200.0,27.9217,28.0151,27.8983,27.9918,10200.0
2010-11-22 12:00:00,35.89,36.03,35.73,35.73,10400.0,27.9528,28.0618,27.8282,27.8282,10400.0
2010-11-22 12:30:00,35.72,35.74,35.5,35.67,6800.0,27.8204,27.836,27.6491,27.7815,6800.0
2010-11-22 13:00:00,35.64,35.71,35.51,35.62,8000.0,27.7581,27.8126,27.6568,27.7425,8000.0
2010-11-22 13:30:00,35.72,36.25,35.7,36.22,24800.0,27.8204,28.2332,27.8048,28.2098,24800.0
2010-11-22 14:00:00,36.17,36.45,36.14,36.43,15000.0,28.1709,28.389,28.1475,28.3734,15000.0
2010-11-22 14:30:00,36.41,36.71,36.39,36.62,12200.0,28.3578,28.5915,28.3422,28.5214,12200.0
2010-11-22 15:00:00,36.64,36.64,36.38,36.41,13000.0,28.5369,28.5369,28.3344,28.3578,13000.0
2010-11-22 15:30:00,36.45,36.78,36.42,36.73,40100.0,28.389,28.646,28.3656,28.607,40100.0
2010-11-23 09:30:00,35.99,36.09,35.74,35.74,15700.0,28.0307,28.1086,27.836,27.836,15700.0
2010-11-23 10:00:00,35.73,35.97,35.71,35.89,20200.0,27.8282,28.0151,27.8126,27.9528,20200.0
2010-11-23 10:30:00,35.9,36.1,35.89,36.08,22900.0,27.9606,28.1164,27.9528,28.1008,22900.0
2010-11-23 11:00:00,36.0,36.01,35.61,35.61,29700.0,28.0385,28.0463,27.7347,27.7347,29700.0
2010-11-23 11:30:00,35.61,35.74,35.46,35.64,12300.0,27.7347,27.836,27.6179,27.7581,12300.0
2010-11-23 12:00:00,35.67,35.76,35.63,35.73,19000.0,27.7815,27.8516,27.7503,27.8282,19000.0
2010-11-23 12:30:00,35.78,36.0,35.72,35.9,10600.0,27.8671,28.0385,27.8204,27.9606,10600.0
2010-11-23 13:00:00,35.96,36.02,35.77,36.02,10200.0,28.0073,28.0541,27.8593,28.0541,10200.0
2010-11-23 13:30:00,36.04,36.04,35.67,35.67,10700.0,28.0696,28.0696,27.7815,27.7815,10700.0
2010-11-23 14:00:00,35.69,35.8,35.59,35.61,14200.0,27.797,27.8827,27.7192,27.7347,14200.0
2010-11-23 14:30:00,35.61,35.77,35.56,35.72,21900.0,27.7347,27.8593,27.6958,27.8204,21900.0
2010-11-23 15:00:00,35.72,35.91,35.7,35.82,18300.0,27.8204,27.9684,27.8048,27.8983,18300.0
2010-11-23 15:30:00,35.82,35.84,35.73,35.79,36300.0,27.8983,27.9139,27.8282,27.8749,36300.0
2010-11-24 09:30:00,36.17,36.38,35.97,36.16,14900.0,28.1709,28.3344,28.0151,28.1631,14900.0
2010-11-24 10:00:00,36.05,36.36,36.0,36.18,15500.0,28.0774,28.3189,28.0385,28.1787,15500.0
2010-11-24 10:30:00,36.18,36.27,36.14,36.23,11900.0,28.1787,28.2488,28.1475,28.2176,11900.0
2010-11-24 11:00:00,36.19,36.3,36.11,36.16,6900.0,28.1865,28.2721,28.1242,28.1631,6900.0
2010-11-24 11:30:00,36.16,36.23,36.12,36.23,6300.0,28.1631,28.2176,28.1319,28.2176,6300.0
2010-11-24 12:00:00,36.21,36.49,36.21,36.44,14800.0,28.202,28.4201,28.202,28.3812,14800.0
2010-11-24 12:30:00,36.42,36.55,36.38,36.39,6600.0,28.3656,28.4668,28.3344,28.3422,6600.0
2010-11-24 13:00:00,36.39,36.52,36.37,36.46,3600.0,28.3422,28.4435,28.3267,28.3968,3600.0
2010-11-24 13:30:00,36.44,36.58,36.44,36.5,11800.0,28.3812,28.4902,28.3812,28.4279,11800.0
2010-11-24 14:00:00,36.51,36.55,36.44,36.52,10900.0,28.4357,28.4668,28.3812,28.4435,10900.0
2010-11-24 14:30:00,36.51,36.59,36.48,36.54,8800.0,28.4357,28.498,28.4123,28.4591,8800.0
2010-11-24 15:00:00,36.53,36.66,36.49,36.61,13100.0,28.4513,28.5525,28.4201,28.5136,13100.0
2010-11-24 15:30:00,36.62,36.71,36.53,36.64,35300.0,28.5214,28.5915,28.4513,28.5369,35300.0
2010-11-26 09:30:00,36.24,36.24,35.84,36.19,16200.0,28.2254,28.2254,27.9139,28.1865,16200.0
2010-11-26 10:00:00,36.31,36.48,36.12,36.12,11600.0,28.2799,28.4123,28.1319,28.1319,11600.0
2010-11-26 10:30:00,36.18,36.21,36.06,36.06,10300.0,28.1787,28.202,28.0852,28.0852,10300.0
2010-11-26 11:00:00,36.07,36.25,36.02,36.14,4800.0,28.093,28.2332,28.0541,28.1475,4800.0
2010-11-26 11:30:00,36.11,36.11,35.89,36.07,7900.0,28.1242,28.1242,27.9528,28.093,7900.0
2010-11-26 12:00:00,36.05,36.12,35.98,36.12,5800.0,28.0774,28.1319,28.0229,28.1319,5800.0
2010-11-26 12:30:00,36.1,36.16,35.97,36.03,11600.0,28.1164,28.1631,28.0151,28.0618,11600.0
2010-11-29 09:30:00,35.76,35.76,34.93,35.04,38000.0,27.8516,27.8516,27.2051,27.2908,38000.0
2010-11-29 10:00:00,35.06,35.2,34.9,35.03,19300.0,27.3064,27.4154,27.1817,27.283,19300.0
2010-11-29 10:30:00,35.02,35.38,35.01,35.19,5700.0,27.2752,27.5556,27.2674,27.4076,5700.0
2010-11-29 11:00:00,35.25,35.54,35.21,35.52,15000.0,27.4543,27.6802,27.4232,27.6646,15000.0
2010-11-29 11:30:00,35.54,35.56,35.34,35.39,6000.0,27.6802,27.6958,27.5244,27.5634,6000.0
2010-11-29 12:00:00,35.38,35.88,35.38,35.82,17400.0,27.5556,27.945,27.5556,27.8983,17400.0
2010-11-29 12:30:00,35.81,36.12,35.75,35.93,28400.0,27.8905,28.1319,27.8438,27.984,28400.0
2010-11-29 13:00:00,35.94,35.95,35.66,35.87,28900.0,27.9918,27.9995,27.7737,27.9372,28900.0
2010-11-29 13:30:00,35.84,36.05,35.83,36.02,22300.0,27.9139,28.0774,27.9061,28.0541,22300.0
2010-11-29 14:00:00,36.02,36.26,35.95,36.26,11600.0,28.0541,28.241,27.9995,28.241,11600.0
2010-11-29 14:30:00,36.26,36.64,36.23,36.61,41400.0,28.241,28.5369,28.2176,28.5136,41400.0
2010-11-29 15:00:00,36.62,36.91,36.58,36.73,39200.0,28.5214,28.7472,28.4902,28.607,39200.0
2010-11-29 15:30:00,36.73,37.14,36.69,37.02,96100.0,28.607,28.9264,28.5759,28.8329,96100.0
2010-11-30 09:30:00,36.63,36.72,36.04,36.23,45500.0,28.5292,28.5993,28.0696,28.2176,45500.0
2010-11-30 10:00:00,36.16,36.59,36.02,36.51,12600.0,28.1631,28.498,28.0541,28.4357,12600.0
2010-11-30 10:30:00,36.59,37.09,36.59,36.97,29300.0,28.498,28.8874,28.498,28.794,29300.0
2010-11-30 11:00:00,36.98,37.04,36.88,36.99,19100.0,28.8018,28.8485,28.7239,28.8095,19100.0
2010-11-30 11:30:00,36.92,37.02,36.85,36.95,16600.0,28.755,28.8329,28.7005,28.7784,16600.0
2010-11-30 12:00:00,36.94,36.97,36.86,36.96,7200.0,28.7706,28.794,28.7083,28.7862,7200.0
2010-11-30 12:30:00,36.97,37.39,36.9,37.32,38500.0,28.794,29.1211,28.7394,29.0666,38500.0
2010-11-30 13:00:00,37.27,37.56,37.21,37.3,11500.0,29.0276,29.2535,28.9809,29.051,11500.0
2010-11-30 13:30:00,37.28,37.32,36.79,36.89,33400.0,29.0354,29.0666,28.6538,28.7317,33400.0
2010-11-30 14:00:00,36.92,37.02,36.61,36.61,13000.0,28.755,28.8329,28.5136,28.5136,13000.0
2010-11-30 14:30:00,36.67,36.73,36.57,36.67,24100.0,28.5603,28.607,28.4824,28.5603,24100.0
2010-11-30 15:00:00,36.68,36.74,36.55,36.65,40700.0,28.5681,28.6148,28.4668,28.5447,40700.0
2010-11-30 15:30:00,36.68,36.68,36.4,36.47,71700.0,28.5681,28.5681,28.35,28.4045,71700.0
2010-12-01 09:30:00,37.37,37.55,37.25,37.48,22800.0,29.1055,29.2457,29.012,29.1912,22800.0
2010-12-01 10:00:00,37.54,37.6,37.4,37.52,15600.0,29.2379,29.2846,29.1289,29.2223,15600.0
2010-12-01 10:30:00,37.48,37.62,37.43,37.54,17500.0,29.1912,29.3002,29.1522,29.2379,17500.0
2010-12-01 11:00:00,37.54,37.75,37.54,37.73,14500.0,29.2379,29.4015,29.2379,29.3859,14500.0
2010-12-01 11:30:00,37.7,38.0,37.7,37.97,24500.0,29.3625,29.5962,29.3625,29.5728,24500.0
2010-12-01 12:00:00,37.99,38.0,37.94,37.99,11800.0,29.5884,29.5962,29.5494,29.5884,11800.0
2010-12-01 12:30:00,38.0,38.1,37.92,38.04,20400.0,29.5962,29.6741,29.5339,29.6273,20400.0
2010-12-01 13:00:00,38.07,38.21,38.03,38.06,22100.0,29.6507,29.7597,29.6195,29.6429,22100.0
2010-12-01 13:30:00,38.05,38.23,38.03,38.22,7400.0,29.6351,29.7753,29.6195,29.7675,7400.0
2010-12-01 14:00:00,38.22,38.32,38.17,38.23,11800.0,29.7675,29.8454,29.7286,29.7753,11800.0
2010-12-01 14:30:00,38.27,38.38,38.23,38.35,17100.0,29.8065,29.8921,29.7753,29.8688,17100.0
2010-12-01 15:00:00,38.35,38.43,38.3,38.32,35000.0,29.8688,29.9311,29.8298,29.8454,35000.0
2010-12-01 15:30:00,38.3,38.32,38.14,38.31,67700.0,29.8298,29.8454,29.7052,29.8376,67700.0
2010-12-02 09:30:00,38.38,38.95,38.38,38.86,15000.0,29.8921,30.3361,29.8921,30.266,15000.0
2010-12-02 10:00:00,38.86,39.4,38.86,39.2,36200.0,30.266,30.6866,30.266,30.5308,36200.0
2010-12-02 10:30:00,39.18,39.2,38.8,38.93,18900.0,30.5152,30.5308,30.2193,30.3205,18900.0
2010-12-02 11:00:00,38.97,38.99,38.74,38.77,8800.0,30.3517,30.3672,30.1725,30.1959,8800.0
2010-12-02 11:30:00,38.82,38.9,38.72,38.76,13000.0,30.2348,30.2971,30.1569,30.1881,13000.0
2010-12-02 12:00:00,38.74,38.78,38.61,38.69,9100.0,30.1725,30.2037,30.0713,30.1336,9100.0
2010-12-02 12:30:00,38.7,38.72,38.61,38.67,24300.0,30.1414,30.1569,30.0713,30.118,24300.0
2010-12-02 13:00:00,38.7,38.74,38.61,38.66,15200.0,30.1414,30.1725,30.0713,30.1102,15200.0
2010-12-02 13:30:00,38.66,38.78,38.66,38.71,5600.0,30.1102,30.2037,30.1102,30.1492,5600.0
2010-12-02 14:00:00,38.73,38.93,38.71,38.92,8100.0,30.1647,30.3205,30.1492,30.3127,8100.0
2010-12-02 14:30:00,38.9,38.94,38.76,38.76,6400.0,30.2971,30.3283,30.1881,30.1881,6400.0
2010-12-02 15:00:00,38.75,38.84,38.69,38.75,10600.0,30.1803,30.2504,30.1336,30.1803,10600.0
2010-12-02 15:30:00,38.75,38.83,38.65,38.8,39400.0,30.1803,30.2426,30.1024,30.2193,39400.0
2010-12-03 09:30:00,38.54,39.14,38.49,39.09,21200.0,30.0168,30.4841,29.9778,30.4451,21200.0
2010-12-03 10:00:00,39.09,39.37,39.05,39.12,13300.0,30.4451,30.6632,30.414,30.4685,13300.0
2010-12-03 10:30:00,39.14,39.37,39.14,39.37,8300.0,30.4841,30.6632,30.4841,30.6632,8300.0
2010-12-03 11:00:00,39.34,39.34,39.19,39.19,3700.0,30.6398,30.6398,30.523,30.523,3700.0
2010-12-03 11:30:00,39.22,39.24,39.04,39.07,4900.0,30.5464,30.5619,30.4062,30.4295,4900.0
2010-12-03 12:00:00,39.09,39.22,39.08,39.13,8700.0,30.4451,30.5464,30.4373,30.4763,8700.0
2010-12-03 12:30:00,39.15,39.3,39.12,39.28,8900.0,30.4918,30.6087,30.4685,30.5931,8900.0
2010-12-03 13:00:00,39.28,39.37,39.22,39.3,7400.0,30.5931,30.6632,30.5464,30.6087,7400.0
2010-12-03 13:30:00,39.3,39.5,39.28,39.47,6600.0,30.6087,30.7644,30.5931,30.7411,6600.0
2010-12-03 14:00:00,39.49,39.49,39.32,39.39,12900.0,30.7567,30.7567,30.6243,30.6788,12900.0
2010-12-03 14:30:00,39.42,39.47,39.33,39.37,10200.0,30.7021,30.7411,30.632,30.6632,10200.0
2010-12-03 15:00:00,39.4,39.41,39.31,39.36,12700.0,30.6866,30.6943,30.6165,30.6554,12700.0
2010-12-03 15:30:00,39.37,39.47,39.24,39.35,60800.0,30.6632,30.7411,30.5619,30.6476,60800.0
2010-12-06 09:30:00,38.98,39.39,38.62,38.85,57100.0,30.3594,30.6788,30.0791,30.2582,57100.0
2010-12-06 10:00:00,38.76,38.88,38.57,38.84,35600.0,30.1881,30.2816,30.0401,30.2504,35600.0
2010-12-06 10:30:00,38.85,39.01,38.78,38.9,16600.0,30.2582,30.3828,30.2037,30.2971,16600.0
2010-12-06 11:00:00,38.87,39.1,38.8,38.8,44300.0,30.2738,30.4529,30.2193,30.2193,44300.0
2010-12-06 11:30:00,38.82,39.07,38.78,38.97,15800.0,30.2348,30.4295,30.2037,30.3517,15800.0
2010-12-06 12:00:00,38.99,39.0,38.8,38.82,12400.0,30.3672,30.375,30.2193,30.2348,12400.0
2010-12-06 12:30:00,38.81,38.97,38.81,38.91,16400.0,30.227,30.3517,30.227,30.3049,16400.0
2010-12-06 13:00:00,38.93,39.0,38.81,38.99,10100.0,30.3205,30.375,30.227,30.3672,10100.0
2010-12-06 13:30:00,39.0,39.05,38.88,38.89,11300.0,30.375,30.414,30.2816,30.2893,11300.0
2010-12-06 14:00:00,38.92,39.09,38.9,39.08,5600.0,30.3127,30.4451,30.2971,30.4373,5600.0
2010-12-06 14:30:00,39.07,39.26,39.06,39.19,11000.0,30.4295,30.5775,30.4218,30.523,11000.0
2010-12-06 15:00:00,39.21,39.28,39.16,39.17,11200.0,30.5386,30.5931,30.4996,30.5074,11200.0
2010-12-06 15:30:00,39.17,39.24,38.99,39.03,56000.0,30.5074,30.5619,30.3672,30.3984,56000.0
2010-12-07 09:30:00,39.8,39.97,39.24,39.34,48700.0,30.9981,31.1305,30.5619,30.6398,48700.0
2010-12-07 10:00:00,39.26,39.39,38.81,38.91,48600.0,30.5775,30.6788,30.227,30.3049,48600.0
2010-12-07 10:30:00,38.86,39.22,38.77,39.08,19600.0,30.266,30.5464,30.1959,30.4373,19600.0
2010-12-07 11:00:00,39.1,39.18,38.91,39.13,11300.0,30.4529,30.5152,30.3049,30.4763,11300.0
2010-12-07 11:30:00,39.14,39.29,39.12,39.23,12400.0,30.4841,30.6009,30.4685,30.5542,12400.0
2010-12-07 12:00:00,39.22,39.28,38.91,38.91,8300.0,30.5464,30.5931,30.3049,30.3049,8300.0
2010-12-07 12:30:00,38.99,39.1,38.92,39.1,6100.0,30.3672,30.4529,30.3127,30.4529,6100.0
2010-12-07 13:00:00,39.06,39.42,39.04,39.39,7700.0,30.4218,30.7021,30.4062,30.6788,7700.0
2010-12-07 13:30:00,39.39,39.39,39.28,39.34,9300.0,30.6788,30.6788,30.5931,30.6398,9300.0
2010-12-07 14:00:00,39.35,39.43,39.23,39.4,10600.0,30.6476,30.7099,30.5542,30.6866,10600.0
2010-12-07 14:30:00,39.42,39.57,39.19,39.21,18000.0,30.7021,30.819,30.523,30.5386,18000.0
2010-12-07 15:00:00,39.24,39.35,38.91,39.09,31700.0,30.5619,30.6476,30.3049,30.4451,31700.0
2010-12-07 15:30:00,39.06,39.12,38.64,38.68,80300.0,30.4218,30.4685,30.0946,30.1258,80300.0
2010-12-08 09:30:00,38.72,39.44,38.72,39.18,43400.0,30.1569,30.7177,30.1569,30.5152,43400.0
2010-12-08 10:00:00,39.14,39.15,38.63,39.02,38800.0,30.4841,30.4918,30.0868,30.3906,38800.0
2010-12-08 10:30:00,39.02,39.07,38.8,38.98,27000.0,30.3906,30.4295,30.2193,30.3594,27000.0
2010-12-08 11:00:00,39.01,39.14,38.91,39.12,23200.0,30.3828,30.4841,30.3049,30.4685,23200.0
2010-12-08 11:30:00,39.1,39.29,39.0,39.15,18500.0,30.4529,30.6009,30.375,30.4918,18500.0
2010-12-08 12:00:00,39.13,39.16,38.95,38.97,13500.0,30.4763,30.4996,30.3361,30.3517,13500.0
2010-12-08 12:30:00,38.96,38.96,38.65,38.7,19100.0,30.3439,30.3439,30.1024,30.1414,19100.0
2010-12-08 13:00:00,38.71,38.9,38.67,38.89,15500.0,30.1492,30.2971,30.118,30.2893,15500.0
2010-12-08 13:30:00,38.88,39.04,38.85,38.95,8000.0,30.2816,30.4062,30.2582,30.3361,8000.0
2010-12-08 14:00:00,38.89,38.9,38.79,38.81,10500.0,30.2893,30.2971,30.2115,30.227,10500.0
2010-12-08 14:30:00,38.81,38.85,38.65,38.66,37200.0,30.227,30.2582,30.1024,30.1102,37200.0
2010-12-08 15:00:00,38.66,38.79,38.55,38.62,23600.0,30.1102,30.2115,30.0245,30.0791,23600.0
2010-12-08 15:30:00,38.61,38.67,38.47,38.5,60700.0,30.0713,30.118,29.9622,29.9856,60700.0
2010-12-09 09:30:00,38.91,39.09,38.71,39.07,50800.0,30.3049,30.4451,30.1492,30.4295,50800.0
2010-12-09 10:00:00,38.97,38.97,38.29,38.47,27000.0,30.3517,30.3517,29.822,29.9622,27000.0
2010-12-09 10:30:00,38.48,38.51,38.12,38.22,15500.0,29.97,29.9934,29.6896,29.7675,15500.0
2010-12-09 11:00:00,38.24,38.31,38.16,38.23,9200.0,29.7831,29.8376,29.7208,29.7753,9200.0
2010-12-09 11:30:00,38.24,38.34,38.14,38.19,10300.0,29.7831,29.861,29.7052,29.7442,10300.0
2010-12-09 12:00:00,38.23,38.29,38.16,38.21,10400.0,29.7753,29.822,29.7208,29.7597,10400.0
2010-12-09 12:30:00,38.19,38.35,38.15,38.33,6800.0,29.7442,29.8688,29.713,29.8532,6800.0
2010-12-09 13:00:00,38.34,38.54,38.31,38.45,15700.0,29.861,30.0168,29.8376,29.9467,15700.0
2010-12-09 13:30:00,38.45,38.51,38.39,38.51,5500.0,29.9467,29.9934,29.8999,29.9934,5500.0
2010-12-09 14:00:00,38.48,38.52,38.28,38.39,30500.0,29.97,30.0012,29.8143,29.8999,30500.0
2010-12-09 14:30:00,38.36,38.4,38.22,38.3,21100.0,29.8766,29.9077,29.7675,29.8298,21100.0
2010-12-09 15:00:00,38.31,38.39,38.3,38.32,15400.0,29.8376,29.8999,29.8298,29.8454,15400.0
2010-12-09 15:30:00,38.33,38.47,38.32,38.42,42300.0,29.8532,29.9622,29.8454,29.9233,42300.0
2010-12-10 09:30:00,38.47,38.73,38.38,38.39,35300.0,29.9622,30.1647,29.8921,29.8999,35300.0
2010-12-10 10:00:00,38.39,38.39,37.89,38.17,31200.0,29.8999,29.8999,29.5105,29.7286,31200.0
2010-12-10 10:30:00,38.2,38.45,38.19,38.35,10400.0,29.7519,29.9467,29.7442,29.8688,10400.0
2010-12-10 11:00:00,38.41,38.56,38.37,38.44,17900.0,29.9155,30.0323,29.8843,29.9389,17900.0
2010-12-10 11:30:00,38.46,38.68,38.42,38.51,21300.0,29.9544,30.1258,29.9233,29.9934,21300.0
2010-12-10 12:00:00,38.55,38.94,38.5,38.85,23700.0,30.0245,30.3283,29.9856,30.2582,23700.0
2010-12-10 12:30:00,38.91,38.94,38.71,38.75,18800.0,30.3049,30.3283,30.1492,30.1803,18800.0
2010-12-10 13:00:00,38.77,38.87,38.72,38.78,11400.0,30.1959,30.2738,30.1569,30.2037,11400.0
2010-12-10 13:30:00,38.75,38.8,38.71,38.74,13200.0,30.1803,30.2193,30.1492,30.1725,13200.0
2010-12-10 14:00:00,38.73,38.76,38.71,38.73,18100.0,30.1647,30.1881,30.1492,30.1647,18100.0
2010-12-10 14:30:00,38.73,38.75,38.66,38.69,16600.0,30.1647,30.1803,30.1102,30.1336,16600.0
2010-12-10 15:00:00,38.69,38.7,38.5,38.54,20200.0,30.1336,30.1414,29.9856,30.0168,20200.0
2010-12-10 15:30:00,38.55,38.55,38.43,38.49,39900.0,30.0245,30.0245,29.9311,29.9778,39900.0
2010-12-13 09:30:00,38.91,39.99,38.8,39.05,50100.0,30.3049,31.1461,30.2193,30.414,50100.0
2010-12-13 10:00:00,39.06,39.46,39.06,39.4,19100.0,30.4218,30.7333,30.4218,30.6866,19100.0
2010-12-13 10:30:00,39.45,39.64,39.37,39.6,25300.0,30.7255,30.8735,30.6632,30.8423,25300.0
2010-12-13 11:00:00,39.58,39.58,39.43,39.48,8000.0,30.8268,30.8268,30.7099,30.7489,8000.0
2010-12-13 11:30:00,39.44,39.51,39.4,39.41,11300.0,30.7177,30.7722,30.6866,30.6943,11300.0
2010-12-13 12:00:00,39.42,39.45,39.26,39.29,6900.0,30.7021,30.7255,30.5775,30.6009,6900.0
2010-12-13 12:30:00,39.3,39.3,39.15,39.15,6300.0,30.6087,30.6087,30.4918,30.4918,6300.0
2010-12-13 13:00:00,39.23,39.23,39.13,39.17,7200.0,30.5542,30.5542,30.4763,30.5074,7200.0
2010-12-13 13:30:00,39.17,39.17,38.99,39.12,37800.0,30.5074,30.5074,30.3672,30.4685,37800.0
2010-12-13 14:00:00,39.12,39.24,39.09,39.15,9200.0,30.4685,30.5619,30.4451,30.4918,9200.0
2010-12-13 14:30:00,39.18,39.24,39.05,39.05,11900.0,30.5152,30.5619,30.414,30.414,11900.0
2010-12-13 15:00:00,39.08,39.12,38.95,38.96,14100.0,30.4373,30.4685,30.3361,30.3439,14100.0
2010-12-13 15:30:00,38.96,38.98,38.79,38.84,48300.0,30.3439,30.3594,30.2115,30.2504,48300.0
2010-12-14 09:30:00,38.9,39.48,38.84,39.3,38400.0,30.2971,30.7489,30.2504,30.6087,38400.0
2010-12-14 10:00:00,39.3,39.36,39.24,39.29,32800.0,30.6087,30.6554,30.5619,30.6009,32800.0
2010-12-14 10:30:00,39.27,39.32,39.22,39.28,13200.0,30.5853,30.6243,30.5464,30.5931,13200.0
2010-12-14 11:00:00,39.28,39.36,39.25,39.36,13900.0,30.5931,30.6554,30.5697,30.6554,13900.0
2010-12-14 11:30:00,39.36,39.61,39.36,39.48,15300.0,30.6554,30.8501,30.6554,30.7489,15300.0
2010-12-14 12:00:00,39.51,39.72,39.49,39.62,17200.0,30.7722,30.9358,30.7567,30.8579,17200.0
2010-12-14 12:30:00,39.62,39.68,39.5,39.68,20700.0,30.8579,30.9046,30.7644,30.9046,20700.0
2010-12-14 13:00:00,39.65,39.68,39.63,39.68,9600.0,30.8813,30.9046,30.8657,30.9046,9600.0
2010-12-14 13:30:00,39.7,39.74,39.66,39.71,9200.0,30.9202,30.9514,30.8891,30.928,9200.0
2010-12-14 14:00:00,39.7,39.75,39.53,39.63,20300.0,30.9202,30.9592,30.7878,30.8657,20300.0
2010-12-14 14:30:00,39.66,39.75,39.46,39.57,22000.0,30.8891,30.9592,30.7333,30.819,22000.0
2010-12-14 15:00:00,39.6,39.63,39.31,39.34,25600.0,30.8423,30.8657,30.6165,30.6398,25600.0
2010-12-14 15:30:00,39.3,39.4,39.15,39.34,38600.0,30.6087,30.6866,30.4918,30.6398,38600.0
2010-12-15 09:30:00,39.2,39.7,39.2,39.7,11600.0,30.5308,30.9202,30.5308,30.9202,11600.0
2010-12-15 10:00:00,39.7,39.76,39.27,39.35,18400.0,30.9202,30.9669,30.5853,30.6476,18400.0
2010-12-15 10:30:00,39.4,39.83,39.37,39.52,18300.0,30.6866,31.0215,30.6632,30.78,18300.0
2010-12-15 11:00:00,39.54,39.54,39.21,39.35,10200.0,30.7956,30.7956,30.5386,30.6476,10200.0
2010-12-15 11:30:00,39.39,39.45,39.35,39.37,6500.0,30.6788,30.7255,30.6476,30.6632,6500.0
2010-12-15 12:00:00,39.37,39.41,39.26,39.28,19400.0,30.6632,30.6943,30.5775,30.5931,19400.0
2010-12-15 12:30:00,39.31,39.34,38.7,38.83,27800.0,30.6165,30.6398,30.1414,30.2426,27800.0
2010-12-15 13:00:00,38.9,38.9,38.7,38.88,12400.0,30.2971,30.2971,30.1414,30.2816,12400.0
2010-12-15 13:30:00,38.84,39.19,38.83,39.15,29700.0,30.2504,30.523,30.2426,30.4918,29700.0
2010-12-15 14:00:00,39.15,39.17,38.88,38.88,12300.0,30.4918,30.5074,30.2816,30.2816,12300.0
2010-12-15 14:30:00,38.84,38.94,38.77,38.79,17000.0,30.2504,30.3283,30.1959,30.2115,17000.0
2010-12-15 15:00:00,38.79,38.92,38.72,38.86,17400.0,30.2115,30.3127,30.1569,30.266,17400.0
2010-12-15 15:30:00,38.84,38.94,38.64,38.67,61600.0,30.2504,30.3283,30.0946,30.118,61600.0
2010-12-16 09:30:00,38.64,39.04,38.52,38.55,26500.0,30.0946,30.4062,30.0012,30.0245,26500.0
2010-12-16 10:00:00,38.51,39.06,38.5,38.98,20600.0,29.9934,30.4218,29.9856,30.3594,20600.0
2010-12-16 10:30:00,38.92,38.96,38.73,38.87,13400.0,30.3127,30.3439,30.1647,30.2738,13400.0
2010-12-16 11:00:00,38.96,39.35,38.95,39.35,8200.0,30.3439,30.6476,30.3361,30.6476,8200.0
2010-12-16 11:30:00,39.27,39.35,39.13,39.21,23000.0,30.5853,30.6476,30.4763,30.5386,23000.0
2010-12-16 12:00:00,39.25,39.27,39.12,39.2,8300.0,30.5697,30.5853,30.4685,30.5308,8300.0
2010-12-16 12:30:00,39.2,39.43,39.16,39.33,24600.0,30.5308,30.7099,30.4996,30.632,24600.0
2010-12-16 13:00:00,39.34,39.37,39.26,39.3,7000.0,30.6398,30.6632,30.5775,30.6087,7000.0
2010-12-16 13:30:00,39.31,39.35,39.2,39.2,9300.0,30.6165,30.6476,30.5308,30.5308,9300.0
2010-12-16 14:00:00,39.2,39.35,39.12,39.2,26400.0,30.5308,30.6476,30.4685,30.5308,26400.0
2010-12-16 14:30:00,39.2,39.22,39.09,39.17,6100.0,30.5308,30.5464,30.4451,30.5074,6100.0
2010-12-16 15:00:00,39.17,39.36,39.17,39.27,6800.0,30.5074,30.6554,30.5074,30.5853,6800.0
2010-12-16 15:30:00,39.29,39.39,39.27,39.33,29100.0,30.6009,30.6788,30.5853,30.632,29100.0
2010-12-17 09:30:00,39.26,39.83,39.26,39.78,56400.0,30.5775,31.0215,30.5775,30.9825,56400.0
2010-12-17 10:00:00,39.78,39.9,39.65,39.89,14100.0,30.9825,31.076,30.8813,31.0682,14100.0
2010-12-17 10:30:00,39.86,39.98,39.26,39.31,28000.0,31.0448,31.1383,30.5775,30.6165,28000.0
2010-12-17 11:00:00,39.27,39.53,39.16,39.43,20400.0,30.5853,30.7878,30.4996,30.7099,20400.0
2010-12-17 11:30:00,39.46,39.66,39.46,39.57,19600.0,30.7333,30.8891,30.7333,30.819,19600.0
2010-12-17 12:00:00,39.6,39.75,39.59,39.71,7000.0,30.8423,30.9592,30.8345,30.928,7000.0
2010-12-17 12:30:00,39.71,39.92,39.71,39.92,12700.0,30.928,31.0916,30.928,31.0916,12700.0
2010-12-17 13:00:00,39.87,40.25,39.86,40.19,39000.0,31.0526,31.3486,31.0448,31.3018,39000.0
2010-12-17 13:30:00,40.21,40.36,40.15,40.34,15200.0,31.3174,31.4343,31.2707,31.4187,15200.0
2010-12-17 14:00:00,40.35,40.42,40.29,40.36,19600.0,31.4265,31.481,31.3797,31.4343,19600.0
2010-12-17 14:30:00,40.35,40.36,40.29,40.3,12700.0,31.4265,31.4343,31.3797,31.3875,12700.0
2010-12-17 15:00:00,40.31,40.32,40.11,40.22,24300.0,31.3953,31.4031,31.2395,31.3252,24300.0
2010-12-17 15:30:00,40.22,40.22,40.0,40.2,90000.0,31.3252,31.3252,31.1539,31.3096,90000.0
2010-12-20 09:30:00,40.25,40.25,39.66,39.91,28300.0,31.3486,31.3486,30.8891,31.0838,28300.0
2010-12-20 10:00:00,39.96,40.13,39.84,40.03,27200.0,31.1227,31.2551,31.0293,31.1772,27200.0
2010-12-20 10:30:00,40.05,40.14,39.96,39.96,12000.0,31.1928,31.2629,31.1227,31.1227,12000.0
2010-12-20 11:00:00,40.0,40.34,39.93,40.3,21000.0,31.1539,31.4187,31.0993,31.3875,21000.0
2010-12-20 11:30:00,40.3,40.33,40.24,40.25,16100.0,31.3875,31.4109,31.3408,31.3486,16100.0
2010-12-20 12:00:00,40.29,40.29,40.16,40.2,8900.0,31.3797,31.3797,31.2785,31.3096,8900.0
2010-12-20 12:30:00,40.21,40.22,40.09,40.22,6200.0,31.3174,31.3252,31.224,31.3252,6200.0
2010-12-20 13:00:00,40.22,40.24,40.17,40.2,7800.0,31.3252,31.3408,31.2863,31.3096,7800.0
2010-12-20 13:30:00,40.18,40.22,40.07,40.18,9200.0,31.2941,31.3252,31.2084,31.2941,9200.0
2010-12-20 14:00:00,40.17,40.3,40.15,40.25,23300.0,31.2863,31.3875,31.2707,31.3486,23300.0
2010-12-20 14:30:00,40.25,40.28,40.07,40.1,9200.0,31.3486,31.3719,31.2084,31.2318,9200.0
2010-12-20 15:00:00,40.09,40.09,39.91,39.95,16500.0,31.224,31.224,31.0838,31.1149,16500.0
2010-12-20 15:30:00,39.95,40.02,39.73,39.8,55000.0,31.1149,31.1694,30.9436,30.9981,55000.0
2010-12-21 09:30:00,40.06,40.74,39.99,40.65,34900.0,31.2006,31.7302,31.1461,31.6601,34900.0
2010-12-21 10:00:00,40.64,41.0,40.64,40.99,23800.0,31.6523,31.9327,31.6523,31.9249,23800.0
2010-12-21 10:30:00,40.96,40.98,40.83,40.96,17200.0,31.9016,31.9171,31.8003,31.9016,17200.0
2010-12-21 11:00:00,40.99,40.99,40.87,40.94,22800.0,31.9249,31.9249,31.8315,31.886,22800.0
2010-12-21 11:30:00,40.85,41.17,40.83,41.16,21300.0,31.8159,32.0651,31.8003,32.0573,21300.0
2010-12-21 12:00:00,41.2,41.24,41.01,41.24,12300.0,32.0885,32.1196,31.9405,32.1196,12300.0
2010-12-21 12:30:00,41.23,41.34,41.1,41.33,13300.0,32.1118,32.1975,32.0106,32.1897,13300.0
2010-12-21 13:00:00,41.32,41.66,41.29,41.59,34000.0,32.1819,32.4468,32.1586,32.3922,34000.0
2010-12-21 13:30:00,41.56,41.6,41.46,41.55,21600.0,32.3689,32.4,32.291,32.3611,21600.0
2010-12-21 14:00:00,41.52,41.55,41.43,41.51,7300.0,32.3377,32.3611,32.2676,32.3299,7300.0
2010-12-21 14:30:00,41.47,41.51,41.25,41.25,15500.0,32.2988,32.3299,32.1274,32.1274,15500.0
2010-12-21 15:00:00,41.3,41.36,41.25,41.31,12200.0,32.1664,32.2131,32.1274,32.1742,12200.0
2010-12-21 15:30:00,41.31,41.43,41.31,41.41,75500.0,32.1742,32.2676,32.1742,32.252,75500.0
2010-12-22 09:30:00,41.54,41.96,41.35,41.76,87500.0,32.3533,32.6804,32.2053,32.5246,87500.0
2010-12-22 10:00:00,41.79,41.93,41.43,41.59,71000.0,32.548,32.657,32.2676,32.3922,71000.0
2010-12-22 10:30:00,41.62,41.66,41.37,41.45,24800.0,32.4156,32.4468,32.2209,32.2832,24800.0
2010-12-22 11:00:00,41.42,41.45,41.25,41.44,13600.0,32.2598,32.2832,32.1274,32.2754,13600.0
2010-12-22 11:30:00,41.47,41.63,41.44,41.6,15700.0,32.2988,32.4234,32.2754,32.4,15700.0
2010-12-22 12:00:00,41.6,41.9,41.59,41.9,10800.0,32.4,32.6337,32.3922,32.6337,10800.0
2010-12-22 12:30:00,41.88,41.95,41.77,41.82,23800.0,32.6181,32.6726,32.5324,32.5714,23800.0
2010-12-22 13:00:00,41.81,41.85,41.71,41.75,14800.0,32.5636,32.5947,32.4857,32.5168,14800.0
2010-12-22 13:30:00,41.76,41.79,41.53,41.71,22200.0,32.5246,32.548,32.3455,32.4857,22200.0
2010-12-22 14:00:00,41.71,41.79,41.65,41.79,13400.0,32.4857,32.548,32.439,32.548,13400.0
2010-12-22 14:30:00,41.8,41.81,41.7,41.8,20500.0,32.5558,32.5636,32.4779,32.5558,20500.0
2010-12-22 15:00:00,41.78,41.88,41.75,41.85,23900.0,32.5402,32.6181,32.5168,32.5947,23900.0
2010-12-22 15:30:00,41.85,41.98,41.79,41.92,74300.0,32.5947,32.696,32.548,32.6493,74300.0
2010-12-23 09:30:00,41.84,42.19,41.48,42.1,60900.0,32.5869,32.8595,32.3066,32.7894,60900.0
2010-12-23 10:00:00,42.07,42.07,41.75,41.96,21400.0,32.7661,32.7661,32.5168,32.6804,21400.0
2010-12-23 10:30:00,41.97,42.0,41.81,41.9,20200.0,32.6882,32.7116,32.5636,32.6337,20200.0
2010-12-23 11:00:00,41.92,42.02,41.81,42.02,9500.0,32.6493,32.7271,32.5636,32.7271,9500.0
2010-12-23 11:30:00,42.0,42.0,41.77,41.83,17300.0,32.7116,32.7116,32.5324,32.5792,17300.0
2010-12-23 12:00:00,41.82,41.85,41.64,41.68,7300.0,32.5714,32.5947,32.4312,32.4623,7300.0
2010-12-23 12:30:00,41.66,41.73,41.56,41.71,22400.0,32.4468,32.5013,32.3689,32.4857,22400.0
2010-12-23 13:00:00,41.68,41.73,41.59,41.6,9800.0,32.4623,32.5013,32.3922,32.4,9800.0
2010-12-23 13:30:00,41.58,41.66,41.48,41.48,8200.0,32.3844,32.4468,32.3066,32.3066,8200.0
2010-12-23 14:00:00,41.47,41.51,41.32,41.35,7700.0,32.2988,32.3299,32.1819,32.2053,7700.0
2010-12-23 14:30:00,41.34,41.42,41.3,41.42,10300.0,32.1975,32.2598,32.1664,32.2598,10300.0
2010-12-23 15:00:00,41.4,41.52,41.37,41.52,12400.0,32.2443,32.3377,32.2209,32.3377,12400.0
2010-12-23 15:30:00,41.51,41.54,41.21,41.32,72700.0,32.3299,32.3533,32.0963,32.1819,72700.0
2010-12-27 09:30:00,41.16,41.16,40.82,40.86,6200.0,32.0573,32.0573,31.7925,31.8237,6200.0
2010-12-27 10:00:00,40.86,40.89,40.74,40.83,12000.0,31.8237,31.847,31.7302,31.8003,12000.0
2010-12-27 10:30:00,40.81,40.81,40.72,40.76,3700.0,31.7847,31.7847,31.7146,31.7458,3700.0
2010-12-27 11:00:00,40.77,40.77,40.54,40.54,28100.0,31.7536,31.7536,31.5744,31.5744,28100.0
2010-12-27 11:30:00,40.55,40.58,40.48,40.49,11000.0,31.5822,31.6056,31.5277,31.5355,11000.0
2010-12-27 12:00:00,40.5,40.57,40.5,40.56,7000.0,31.5433,31.5978,31.5433,31.59,7000.0
2010-12-27 12:30:00,40.57,40.57,40.42,40.46,11700.0,31.5978,31.5978,31.481,31.5121,11700.0
2010-12-27 13:00:00,40.46,40.59,40.45,40.57,13200.0,31.5121,31.6134,31.5043,31.5978,13200.0
2010-12-27 13:30:00,40.57,40.58,40.52,40.53,7400.0,31.5978,31.6056,31.5589,31.5667,7400.0
2010-12-27 14:00:00,40.55,40.59,40.49,40.5,10900.0,31.5822,31.6134,31.5355,31.5433,10900.0
2010-12-27 14:30:00,40.5,40.54,40.39,40.39,14400.0,31.5433,31.5744,31.4576,31.4576,14400.0
2010-12-27 15:00:00,40.39,40.44,40.33,40.37,19200.0,31.4576,31.4966,31.4109,31.442,19200.0
2010-12-27 15:30:00,40.37,40.43,40.24,40.32,48200.0,31.442,31.4888,31.3408,31.4031,48200.0
2010-12-28 09:30:00,40.52,40.81,40.28,40.66,14400.0,31.5589,31.7847,31.3719,31.6679,14400.0
2010-12-28 10:00:00,40.66,40.67,40.44,40.62,13200.0,31.6679,31.6757,31.4966,31.6368,13200.0
2010-12-28 10:30:00,40.61,40.75,40.54,40.58,13000.0,31.629,31.738,31.5744,31.6056,13000.0
2010-12-28 11:00:00,40.57,40.71,40.56,40.63,14200.0,31.5978,31.7068,31.59,31.6445,14200.0
2010-12-28 11:30:00,40.6,40.62,40.51,40.56,8100.0,31.6212,31.6368,31.5511,31.59,8100.0
2010-12-28 12:00:00,40.56,40.57,40.41,40.5,6600.0,31.59,31.5978,31.4732,31.5433,6600.0
2010-12-28 12:30:00,40.5,40.54,40.41,40.46,17500.0,31.5433,31.5744,31.4732,31.5121,17500.0
2010-12-28 13:00:00,40.46,40.46,40.4,40.4,6400.0,31.5121,31.5121,31.4654,31.4654,6400.0
2010-12-28 13:30:00,40.4,40.44,40.36,40.38,7900.0,31.4654,31.4966,31.4343,31.4498,7900.0
2010-12-28 14:00:00,40.43,40.43,40.32,40.37,8400.0,31.4888,31.4888,31.4031,31.442,8400.0
2010-12-28 14:30:00,40.37,40.39,40.29,40.35,13300.0,31.442,31.4576,31.3797,31.4265,13300.0
2010-12-28 15:00:00,40.35,40.38,40.29,40.33,9900.0,31.4265,31.4498,31.3797,31.4109,9900.0
2010-12-28 15:30:00,40.33,40.56,40.31,40.5,35000.0,31.4109,31.59,31.3953,31.5433,35000.0
2010-12-29 09:30:00,40.64,40.85,40.54,40.85,7900.0,31.6523,31.8159,31.5744,31.8159,7900.0
2010-12-29 10:00:00,40.84,41.13,40.84,41.13,16700.0,31.8081,32.034,31.8081,32.034,16700.0
2010-12-29 10:30:00,41.13,41.2,41.09,41.12,15400.0,32.034,32.0885,32.0028,32.0262,15400.0
2010-12-29 11:00:00,41.1,41.22,41.03,41.05,10500.0,32.0106,32.1041,31.9561,31.9717,10500.0
2010-12-29 11:30:00,41.05,41.14,40.95,40.99,7400.0,31.9717,32.0418,31.8938,31.9249,7400.0
2010-12-29 12:00:00,40.98,41.1,40.92,40.95,28600.0,31.9171,32.0106,31.8704,31.8938,28600.0
2010-12-29 12:30:00,40.97,41.1,40.97,40.97,12600.0,31.9093,32.0106,31.9093,31.9093,12600.0
2010-12-29 13:00:00,40.96,41.11,40.94,41.06,8500.0,31.9016,32.0184,31.886,31.9794,8500.0
2010-12-29 13:30:00,41.05,41.11,41.05,41.08,4800.0,31.9717,32.0184,31.9717,31.995,4800.0
2010-12-29 14:00:00,41.07,41.09,41.03,41.07,7300.0,31.9872,32.0028,31.9561,31.9872,7300.0
2010-12-29 14:30:00,41.08,41.1,41.03,41.06,5900.0,31.995,32.0106,31.9561,31.9794,5900.0
2010-12-29 15:00:00,41.06,41.11,41.02,41.06,10600.0,31.9794,32.0184,31.9483,31.9794,10600.0
2010-12-29 15:30:00,41.09,41.14,41.0,41.05,22200.0,32.0028,32.0418,31.9327,31.9717,22200.0
2010-12-30 09:30:00,40.93,41.55,40.93,41.32,11800.0,31.8782,32.3611,31.8782,32.1819,11800.0
2010-12-30 10:00:00,41.32,41.7,41.32,41.65,20800.0,32.1819,32.4779,32.1819,32.439,20800.0
2010-12-30 10:30:00,41.62,41.68,41.48,41.51,13500.0,32.4156,32.4623,32.3066,32.3299,13500.0
2010-12-30 11:00:00,41.56,41.6,41.5,41.56,15200.0,32.3689,32.4,32.3221,32.3689,15200.0
2010-12-30 11:30:00,41.53,41.59,41.35,41.35,10600.0,32.3455,32.3922,32.2053,32.2053,10600.0
2010-12-30 12:00:00,41.35,41.47,41.3,41.32,2600.0,32.2053,32.2988,32.1664,32.1819,2600.0
2010-12-30 12:30:00,41.35,41.37,41.28,41.31,4100.0,32.2053,32.2209,32.1508,32.1742,4100.0
2010-12-30 13:00:00,41.3,41.31,41.2,41.24,12100.0,32.1664,32.1742,32.0885,32.1196,12100.0
2010-12-30 13:30:00,41.24,41.24,41.18,41.22,4100.0,32.1196,32.1196,32.0729,32.1041,4100.0
2010-12-30 14:00:00,41.23,41.25,41.19,41.2,13100.0,32.1118,32.1274,32.0807,32.0885,13100.0
2010-12-30 14:30:00,41.22,41.22,41.11,41.14,4100.0,32.1041,32.1041,32.0184,32.0418,4100.0
2010-12-30 15:00:00,41.15,41.15,41.1,41.14,11600.0,32.0495,32.0495,32.0106,32.0418,11600.0
2010-12-30 15:30:00,41.13,41.15,40.99,41.03,41500.0,32.034,32.0495,31.9249,31.9561,41500.0
2010-12-31 09:30:00,40.89,41.14,40.75,40.84,8900.0,31.847,32.0418,31.738,31.8081,8900.0
2010-12-31 10:00:00,40.84,40.86,40.64,40.81,13900.0,31.8081,31.8237,31.6523,31.7847,13900.0
2010-12-31 10:30:00,40.81,40.82,40.65,40.66,6400.0,31.7847,31.7925,31.6601,31.6679,6400.0
2010-12-31 11:00:00,40.67,40.73,40.53,40.57,6800.0,31.6757,31.7224,31.5667,31.5978,6800.0
2010-12-31 11:30:00,40.57,40.63,40.49,40.49,4000.0,31.5978,31.6445,31.5355,31.5355,4000.0
2010-12-31 12:00:00,40.48,40.48,40.4,40.42,6900.0,31.5277,31.5277,31.4654,31.481,6900.0
2010-12-31 12:30:00,40.44,40.44,40.31,40.4,4500.0,31.4966,31.4966,31.3953,31.4654,4500.0
2010-12-31 13:00:00,40.41,40.45,40.39,40.44,4800.0,31.4732,31.5043,31.4576,31.4966,4800.0
2010-12-31 13:30:00,40.41,40.43,40.32,40.39,4000.0,31.4732,31.4888,31.4031,31.4576,4000.0
2010-12-31 14:00:00,40.39,40.47,40.39,40.42,7100.0,31.4576,31.5199,31.4576,31.481,7100.0
2010-12-31 14:30:00,40.44,40.54,40.43,40.47,8400.0,31.4966,31.5744,31.4888,31.5199,8400.0
2010-12-31 15:00:00,40.46,40.47,40.42,40.47,12100.0,31.5121,31.5199,31.481,31.5199,12100.0
2010-12-31 15:30:00,40.47,40.51,40.2,40.26,49500.0,31.5199,31.5511,31.3096,31.3564,49500.0
2011-01-03 09:30:00,40.78,42.49,40.78,42.11,91000.0,31.7614,33.0932,31.7614,32.7972,91000.0
2011-01-03 10:00:00,42.1,42.15,41.89,41.91,39400.0,32.7894,32.8284,32.6259,32.6415,39400.0
2011-01-03 10:30:00,41.86,42.05,41.7,42.03,30800.0,32.6025,32.7505,32.4779,32.7349,30800.0
2011-01-03 11:00:00,42.03,42.07,41.86,42.07,24700.0,32.7349,32.7661,32.6025,32.7661,24700.0
2011-01-03 11:30:00,42.07,42.28,42.01,42.07,21200.0,32.7661,32.9296,32.7193,32.7661,21200.0
2011-01-03 12:00:00,42.04,42.16,42.03,42.04,4800.0,32.7427,32.8362,32.7349,32.7427,4800.0
2011-01-03 12:30:00,41.99,42.06,41.88,41.92,16100.0,32.7038,32.7583,32.6181,32.6493,16100.0
2011-01-03 13:00:00,41.92,42.01,41.9,42.0,10100.0,32.6493,32.7193,32.6337,32.7116,10100.0
2011-01-03 13:30:00,41.99,42.23,41.97,42.19,9500.0,32.7038,32.8907,32.6882,32.8595,9500.0
2011-01-03 14:00:00,42.16,42.18,41.98,41.99,9400.0,32.8362,32.8518,32.696,32.7038,9400.0
2011-01-03 14:30:00,41.97,42.15,41.92,42.15,12400.0,32.6882,32.8284,32.6493,32.8284,12400.0
2011-01-03 15:00:00,42.14,42.18,41.94,42.0,19300.0,32.8206,32.8518,32.6648,32.7116,19300.0
2011-01-03 15:30:00,41.99,42.02,41.74,41.77,59500.0,32.7038,32.7271,32.5091,32.5324,59500.0
2011-01-04 09:30:00,42.25,42.99,42.23,42.39,65700.0,32.9063,33.4826,32.8907,33.0153,65700.0
2011-01-04 10:00:00,42.39,42.54,42.23,42.44,40300.0,33.0153,33.1321,32.8907,33.0543,40300.0
2011-01-04 10:30:00,42.45,42.56,42.28,42.33,66300.0,33.062,33.1477,32.9296,32.9686,66300.0
2011-01-04 11:00:00,42.32,42.37,42.06,42.17,25400.0,32.9608,32.9997,32.7583,32.844,25400.0
2011-01-04 11:30:00,42.16,42.17,41.78,41.78,23500.0,32.8362,32.844,32.5402,32.5402,23500.0
2011-01-04 12:00:00,41.8,41.8,41.3,41.37,20600.0,32.5558,32.5558,32.1664,32.2209,20600.0
2011-01-04 12:30:00,41.37,41.47,41.16,41.47,14400.0,32.2209,32.2988,32.0573,32.2988,14400.0
2011-01-04 13:00:00,41.47,41.74,41.43,41.74,30200.0,32.2988,32.5091,32.2676,32.5091,30200.0
2011-01-04 13:30:00,41.75,42.07,41.73,41.98,29900.0,32.5168,32.7661,32.5013,32.696,29900.0
2011-01-04 14:00:00,41.98,42.27,41.84,42.22,23000.0,32.696,32.9218,32.5869,32.8829,23000.0
2011-01-04 14:30:00,42.21,42.25,42.03,42.14,28400.0,32.8751,32.9063,32.7349,32.8206,28400.0
2011-01-04 15:00:00,42.14,42.24,42.03,42.18,33800.0,32.8206,32.8985,32.7349,32.8518,33800.0
2011-01-04 15:30:00,42.18,42.41,42.03,42.29,80700.0,32.8518,33.0309,32.7349,32.9374,80700.0
2011-01-05 09:30:00,42.07,42.13,41.42,41.95,32300.0,32.7661,32.8128,32.2598,32.6726,32300.0
2011-01-05 10:00:00,41.98,42.45,41.93,42.32,25500.0,32.696,33.062,32.657,32.9608,25500.0
2011-01-05 10:30:00,42.31,42.33,42.1,42.14,21800.0,32.953,32.9686,32.7894,32.8206,21800.0
2011-01-05 11:00:00,42.14,42.46,42.06,42.46,23700.0,32.8206,33.0698,32.7583,33.0698,23700.0
2011-01-05 11:30:00,42.47,42.62,42.3,42.56,33000.0,33.0776,33.1944,32.9452,33.1477,33000.0
2011-01-05 12:00:00,42.56,42.81,42.52,42.8,20200.0,33.1477,33.3424,33.1166,33.3346,20200.0
2011-01-05 12:30:00,42.8,42.93,42.75,42.89,24600.0,33.3346,33.4359,33.2957,33.4047,24600.0
2011-01-05 13:00:00,42.9,42.93,42.65,42.66,20700.0,33.4125,33.4359,33.2178,33.2256,20700.0
2011-01-05 13:30:00,42.66,42.75,42.49,42.65,30800.0,33.2256,33.2957,33.0932,33.2178,30800.0
2011-01-05 14:00:00,42.67,42.72,42.57,42.57,21300.0,33.2334,33.2723,33.1555,33.1555,21300.0
2011-01-05 14:30:00,42.56,42.66,42.48,42.58,22300.0,33.1477,33.2256,33.0854,33.1633,22300.0
2011-01-05 15:00:00,42.6,42.69,42.53,42.54,40000.0,33.1789,33.249,33.1243,33.1321,40000.0
2011-01-05 15:30:00,42.55,42.65,42.08,42.46,278300.0,33.1399,33.2178,32.7739,33.0698,278300.0
2011-01-06 09:30:00,42.31,42.46,41.8,42.14,25900.0,32.953,33.0698,32.5558,32.8206,25900.0
2011-01-06 10:00:00,42.18,42.18,41.76,42.08,17500.0,32.8518,32.8518,32.5246,32.7739,17500.0
2011-01-06 10:30:00,42.12,42.44,42.09,42.22,19000.0,32.805,33.0543,32.7817,32.8829,19000.0
2011-01-06 11:00:00,42.25,42.25,41.49,41.9,31000.0,32.9063,32.9063,32.3143,32.6337,31000.0
2011-01-06 11:30:00,41.92,42.12,41.82,41.96,23500.0,32.6493,32.805,32.5714,32.6804,23500.0
2011-01-06 12:00:00,41.97,42.02,41.69,41.78,12600.0,32.6882,32.7271,32.4701,32.5402,12600.0
2011-01-06 12:30:00,41.76,41.99,41.62,41.94,16000.0,32.5246,32.7038,32.4156,32.6648,16000.0
2011-01-06 13:00:00,41.94,41.94,41.69,41.84,10900.0,32.6648,32.6648,32.4701,32.5869,10900.0
2011-01-06 13:30:00,41.86,42.02,41.82,42.02,16300.0,32.6025,32.7271,32.5714,32.7271,16300.0
2011-01-06 14:00:00,42.01,42.08,41.93,41.95,15000.0,32.7193,32.7739,32.657,32.6726,15000.0
2011-01-06 14:30:00,41.98,41.98,41.49,41.7,23600.0,32.696,32.696,32.3143,32.4779,23600.0
2011-01-06 15:00:00,41.68,41.94,41.68,41.85,28300.0,32.4623,32.6648,32.4623,32.5947,28300.0
2011-01-06 15:30:00,41.85,41.96,41.77,41.87,62500.0,32.5947,32.6804,32.5324,32.6103,62500.0
2011-01-07 09:30:00,41.82,42.17,41.35,41.56,17600.0,32.5714,32.844,32.2053,32.3689,17600.0
2011-01-07 10:00:00,41.64,42.0,41.59,41.94,15300.0,32.4312,32.7116,32.3922,32.6648,15300.0
2011-01-07 10:30:00,41.95,42.06,41.63,41.8,12700.0,32.6726,32.7583,32.4234,32.5558,12700.0
2011-01-07 11:00:00,41.78,41.78,41.43,41.45,14800.0,32.5402,32.5402,32.2676,32.2832,14800.0
2011-01-07 11:30:00,41.45,41.51,41.16,41.46,24500.0,32.2832,32.3299,32.0573,32.291,24500.0
2011-01-07 12:00:00,41.48,41.55,41.37,41.37,11100.0,32.3066,32.3611,32.2209,32.2209,11100.0
2011-01-07 12:30:00,41.37,41.45,41.06,41.35,26500.0,32.2209,32.2832,31.9794,32.2053,26500.0
2011-01-07 13:00:00,41.36,41.44,41.19,41.37,10400.0,32.2131,32.2754,32.0807,32.2209,10400.0
2011-01-07 13:30:00,41.41,41.52,41.36,41.41,10800.0,32.252,32.3377,32.2131,32.252,10800.0
2011-01-07 14:00:00,41.4,41.53,41.4,41.49,9700.0,32.2443,32.3455,32.2443,32.3143,9700.0
2011-01-07 14:30:00,41.5,41.65,41.48,41.55,14500.0,32.3221,32.439,32.3066,32.3611,14500.0
2011-01-07 15:00:00,41.55,41.58,41.43,41.48,21300.0,32.3611,32.3844,32.2676,32.3066,21300.0
2011-01-07 15:30:00,41.5,41.77,41.46,41.75,69000.0,32.3221,32.5324,32.291,32.5168,69000.0
2011-01-10 09:30:00,41.41,41.47,40.81,40.83,21700.0,32.252,32.2988,31.7847,31.8003,21700.0
2011-01-10 10:00:00,40.83,41.07,40.68,41.02,15600.0,31.8003,31.9872,31.6835,31.9483,15600.0
2011-01-10 10:30:00,41.12,41.26,40.76,40.85,20100.0,32.0262,32.1352,31.7458,31.8159,20100.0
2011-01-10 11:00:00,40.84,40.99,40.65,40.99,21700.0,31.8081,31.9249,31.6601,31.9249,21700.0
2011-01-10 11:30:00,40.99,41.2,40.99,41.2,18600.0,31.9249,32.0885,31.9249,32.0885,18600.0
2011-01-10 12:00:00,41.21,41.28,40.97,41.12,10900.0,32.0963,32.1508,31.9093,32.0262,10900.0
2011-01-10 12:30:00,41.05,41.21,41.0,41.14,6600.0,31.9717,32.0963,31.9327,32.0418,6600.0
2011-01-10 13:00:00,41.16,41.42,41.16,41.35,9000.0,32.0573,32.2598,32.0573,32.2053,9000.0
2011-01-10 13:30:00,41.35,41.43,41.17,41.17,6900.0,32.2053,32.2676,32.0651,32.0651,6900.0
2011-01-10 14:00:00,41.15,41.21,41.04,41.13,10800.0,32.0495,32.0963,31.9639,32.034,10800.0
2011-01-10 14:30:00,41.15,41.28,41.15,41.25,6600.0,32.0495,32.1508,32.0495,32.1274,6600.0
2011-01-10 15:00:00,41.24,41.33,41.2,41.29,16300.0,32.1196,32.1897,32.0885,32.1586,16300.0
2011-01-10 15:30:00,41.28,41.29,41.13,41.19,31700.0,32.1508,32.1586,32.034,32.0807,31700.0
2011-01-11 09:30:00,41.44,41.94,41.44,41.66,29600.0,32.2754,32.6648,32.2754,32.4468,29600.0
2011-01-11 10:00:00,41.62,41.71,41.48,41.58,38800.0,32.4156,32.4857,32.3066,32.3844,38800.0
2011-01-11 10:30:00,41.64,41.74,41.57,41.69,22000.0,32.4312,32.5091,32.3767,32.4701,22000.0
2011-01-11 11:00:00,41.72,41.99,41.72,41.88,19900.0,32.4935,32.7038,32.4935,32.6181,19900.0
2011-01-11 11:30:00,41.91,42.22,41.91,42.21,19800.0,32.6415,32.8829,32.6415,32.8751,19800.0
2011-01-11 12:00:00,42.2,42.23,42.11,42.15,8100.0,32.8673,32.8907,32.7972,32.8284,8100.0
2011-01-11 12:30:00,42.15,42.18,42.06,42.1,4400.0,32.8284,32.8518,32.7583,32.7894,4400.0
2011-01-11 13:00:00,42.11,42.13,41.81,42.05,13300.0,32.7972,32.8128,32.5636,32.7505,13300.0
2011-01-11 13:30:00,42.01,42.04,41.75,41.77,13300.0,32.7193,32.7427,32.5168,32.5324,13300.0
2011-01-11 14:00:00,41.73,41.89,41.6,41.87,13300.0,32.5013,32.6259,32.4,32.6103,13300.0
2011-01-11 14:30:00,41.9,41.95,41.79,41.9,14300.0,32.6337,32.6726,32.548,32.6337,14300.0
2011-01-11 15:00:00,41.89,41.93,41.82,41.85,15000.0,32.6259,32.657,32.5714,32.5947,15000.0
2011-01-11 15:30:00,41.87,42.05,41.75,42.01,35200.0,32.6103,32.7505,32.5168,32.7193,35200.0
2011-01-12 09:30:00,42.46,42.46,41.7,41.7,22200.0,33.0698,33.0698,32.4779,32.4779,22200.0
2011-01-12 10:00:00,41.69,41.73,41.44,41.48,23400.0,32.4701,32.5013,32.2754,32.3066,23400.0
2011-01-12 10:30:00,41.47,41.72,41.4,41.68,24800.0,32.2988,32.4935,32.2443,32.4623,24800.0
2011-01-12 11:00:00,41.69,41.75,41.59,41.67,21400.0,32.4701,32.5168,32.3922,32.4545,21400.0
2011-01-12 11:30:00,41.7,41.8,41.65,41.65,20400.0,32.4779,32.5558,32.439,32.439,20400.0
2011-01-12 12:00:00,41.65,41.72,41.65,41.7,18900.0,32.439,32.4935,32.439,32.4779,18900.0
2011-01-12 12:30:00,41.73,41.74,41.59,41.72,12400.0,32.5013,32.5091,32.3922,32.4935,12400.0
2011-01-12 13:00:00,41.69,41.82,41.65,41.71,12200.0,32.4701,32.5714,32.439,32.4857,12200.0
2011-01-12 13:30:00,41.7,41.94,41.64,41.9,16200.0,32.4779,32.6648,32.4312,32.6337,16200.0
2011-01-12 14:00:00,41.89,42.03,41.8,41.85,15500.0,32.6259,32.7349,32.5558,32.5947,15500.0
2011-01-12 14:30:00,41.88,41.93,41.84,41.92,22800.0,32.6181,32.657,32.5869,32.6493,22800.0
2011-01-12 15:00:00,41.89,41.91,41.74,41.87,20300.0,32.6259,32.6415,32.5091,32.6103,20300.0
2011-01-12 15:30:00,41.87,42.0,41.85,41.97,31700.0,32.6103,32.7116,32.5947,32.6882,31700.0
2011-01-13 09:30:00,41.99,42.1,41.75,41.97,9200.0,32.7038,32.7894,32.5168,32.6882,9200.0
2011-01-13 10:00:00,41.97,41.97,41.49,41.86,17100.0,32.6882,32.6882,32.3143,32.6025,17100.0
2011-01-13 10:30:00,41.85,41.95,41.79,41.87,6100.0,32.5947,32.6726,32.548,32.6103,6100.0
2011-01-13 11:00:00,41.83,41.98,41.82,41.95,3000.0,32.5792,32.696,32.5714,32.6726,3000.0
2011-01-13 11:30:00,41.98,42.14,41.98,42.05,4400.0,32.696,32.8206,32.696,32.7505,4400.0
2011-01-13 12:00:00,42.03,42.17,42.03,42.08,4800.0,32.7349,32.844,32.7349,32.7739,4800.0
2011-01-13 12:30:00,42.05,42.12,41.99,42.09,3500.0,32.7505,32.805,32.7038,32.7817,3500.0
2011-01-13 13:00:00,42.03,42.16,42.0,42.04,4000.0,32.7349,32.8362,32.7116,32.7427,4000.0
2011-01-13 13:30:00,42.07,42.07,41.9,41.9,4300.0,32.7661,32.7661,32.6337,32.6337,4300.0
2011-01-13 14:00:00,41.91,41.91,41.69,41.75,8500.0,32.6415,32.6415,32.4701,32.5168,8500.0
2011-01-13 14:30:00,41.81,41.81,41.62,41.65,9000.0,32.5636,32.5636,32.4156,32.439,9000.0
2011-01-13 15:00:00,41.63,41.85,41.57,41.62,17100.0,32.4234,32.5947,32.3767,32.4156,17100.0
2011-01-13 15:30:00,41.58,41.74,41.52,41.62,35700.0,32.3844,32.5091,32.3377,32.4156,35700.0
2011-01-14 09:30:00,41.59,41.6,41.17,41.31,22400.0,32.3922,32.4,32.0651,32.1742,22400.0
2011-01-14 10:00:00,41.3,41.35,40.99,41.06,13400.0,32.1664,32.2053,31.9249,31.9794,13400.0
2011-01-14 10:30:00,41.04,41.46,41.03,41.3,21100.0,31.9639,32.291,31.9561,32.1664,21100.0
2011-01-14 11:00:00,41.3,41.39,41.23,41.34,8900.0,32.1664,32.2365,32.1118,32.1975,8900.0
2011-01-14 11:30:00,41.32,41.56,41.25,41.56,14800.0,32.1819,32.3689,32.1274,32.3689,14800.0
2011-01-14 12:00:00,41.52,41.75,41.52,41.67,13000.0,32.3377,32.5168,32.3377,32.4545,13000.0
2011-01-14 12:30:00,41.63,41.82,41.61,41.74,12900.0,32.4234,32.5714,32.4078,32.5091,12900.0
2011-01-14 13:00:00,41.74,41.79,41.62,41.7,11800.0,32.5091,32.548,32.4156,32.4779,11800.0
2011-01-14 13:30:00,41.7,41.89,41.64,41.89,13500.0,32.4779,32.6259,32.4312,32.6259,13500.0
2011-01-14 14:00:00,41.92,42.09,41.9,42.03,17400.0,32.6493,32.7817,32.6337,32.7349,17400.0
2011-01-14 14:30:00,42.03,42.07,41.93,42.0,5100.0,32.7349,32.7661,32.657,32.7116,5100.0
2011-01-14 15:00:00,41.96,42.0,41.92,41.95,10000.0,32.6804,32.7116,32.6493,32.6726,10000.0
2011-01-14 15:30:00,41.94,41.98,41.82,41.88,25300.0,32.6648,32.696,32.5714,32.6181,25300.0
2011-01-18 09:30:00,41.72,43.09,41.7,43.08,72200.0,32.4935,33.5605,32.4779,33.5527,72200.0
2011-01-18 10:00:00,43.1,43.45,43.0,43.39,38200.0,33.5683,33.8409,33.4904,33.7942,38200.0
2011-01-18 10:30:00,43.37,43.46,43.22,43.26,25000.0,33.7786,33.8487,33.6618,33.6929,25000.0
2011-01-18 11:00:00,43.26,43.39,43.25,43.35,24100.0,33.6929,33.7942,33.6851,33.763,24100.0
2011-01-18 11:30:00,43.35,43.42,43.28,43.4,14700.0,33.763,33.8175,33.7085,33.8019,14700.0
2011-01-18 12:00:00,43.4,43.45,43.34,43.44,14500.0,33.8019,33.8409,33.7552,33.8331,14500.0
2011-01-18 12:30:00,43.43,43.61,43.42,43.51,29200.0,33.8253,33.9655,33.8175,33.8876,29200.0
2011-01-18 13:00:00,43.53,43.62,43.47,43.59,15800.0,33.9032,33.9733,33.8565,33.9499,15800.0
2011-01-18 13:30:00,43.6,43.85,43.6,43.83,33800.0,33.9577,34.1524,33.9577,34.1369,33800.0
2011-01-18 14:00:00,43.8,43.94,43.8,43.9,18000.0,34.1135,34.2225,34.1135,34.1914,18000.0
2011-01-18 14:30:00,43.94,44.37,43.93,44.36,60000.0,34.2225,34.5574,34.2147,34.5496,60000.0
2011-01-18 15:00:00,44.35,44.51,44.29,44.51,74600.0,34.5419,34.6665,34.4951,34.6665,74600.0
2011-01-18 15:30:00,44.5,44.94,44.5,44.92,180900.0,34.6587,35.0014,34.6587,34.9858,180900.0
2011-01-19 09:30:00,43.98,44.88,43.98,44.43,125600.0,34.2537,34.9546,34.2537,34.6042,125600.0
2011-01-19 10:00:00,44.43,44.45,44.18,44.35,48400.0,34.6042,34.6197,34.4094,34.5419,48400.0
2011-01-19 10:30:00,44.33,44.37,43.91,44.35,30200.0,34.5263,34.5574,34.1992,34.5419,30200.0
2011-01-19 11:00:00,44.38,44.47,44.1,44.23,32600.0,34.5652,34.6353,34.3471,34.4484,32600.0
2011-01-19 11:30:00,44.23,44.42,44.18,44.25,23100.0,34.4484,34.5964,34.4094,34.464,23100.0
2011-01-19 12:00:00,44.28,44.34,44.16,44.26,19300.0,34.4873,34.5341,34.3939,34.4718,19300.0
2011-01-19 12:30:00,44.26,44.26,43.83,43.86,42500.0,34.4718,34.4718,34.1369,34.1602,42500.0
2011-01-19 13:00:00,43.83,43.85,43.7,43.83,19600.0,34.1369,34.1524,34.0356,34.1369,19600.0
2011-01-19 13:30:00,43.82,43.88,43.56,43.59,24200.0,34.1291,34.1758,33.9266,33.9499,24200.0
2011-01-19 14:00:00,43.6,43.6,43.25,43.3,30900.0,33.9577,33.9577,33.6851,33.7241,30900.0
2011-01-19 14:30:00,43.32,43.38,43.16,43.29,32400.0,33.7396,33.7864,33.615,33.7163,32400.0
2011-01-19 15:00:00,43.26,43.38,43.02,43.18,39000.0,33.6929,33.7864,33.506,33.6306,39000.0
2011-01-19 15:30:00,43.17,43.5,43.08,43.41,130600.0,33.6228,33.8798,33.5527,33.8097,130600.0
2011-01-20 09:30:00,42.99,43.52,42.12,43.18,86600.0,33.4826,33.8954,32.805,33.6306,86600.0
2011-01-20 10:00:00,43.25,43.29,42.96,43.01,57300.0,33.6851,33.7163,33.4593,33.4982,57300.0
2011-01-20 10:30:00,42.95,42.99,42.17,42.24,50800.0,33.4515,33.4826,32.844,32.8985,50800.0
2011-01-20 11:00:00,42.22,42.4,42.01,42.04,25300.0,32.8829,33.0231,32.7193,32.7427,25300.0
2011-01-20 11:30:00,42.07,42.09,41.8,42.06,22500.0,32.7661,32.7817,32.5558,32.7583,22500.0
2011-01-20 12:00:00,42.06,42.27,41.76,41.79,49500.0,32.7583,32.9218,32.5246,32.548,49500.0
2011-01-20 12:30:00,41.81,42.25,41.81,42.17,26300.0,32.5636,32.9063,32.5636,32.844,26300.0
2011-01-20 13:00:00,42.19,42.19,41.65,41.83,23800.0,32.8595,32.8595,32.439,32.5792,23800.0
2011-01-20 13:30:00,41.82,42.17,41.82,42.13,27300.0,32.5714,32.844,32.5714,32.8128,27300.0
2011-01-20 14:00:00,42.2,42.51,42.13,42.26,40100.0,32.8673,33.1088,32.8128,32.9141,40100.0
2011-01-20 14:30:00,42.25,42.47,42.17,42.47,36500.0,32.9063,33.0776,32.844,33.0776,36500.0
2011-01-20 15:00:00,42.45,42.54,42.17,42.2,61400.0,33.062,33.1321,32.844,32.8673,61400.0
2011-01-20 15:30:00,42.17,42.21,41.81,41.98,146800.0,32.844,32.8751,32.5636,32.696,146800.0
2011-01-21 09:30:00,42.41,42.84,42.26,42.49,56200.0,33.0309,33.3658,32.9141,33.0932,56200.0
2011-01-21 10:00:00,42.48,42.54,41.9,42.07,36300.0,33.0854,33.1321,32.6337,32.7661,36300.0
2011-01-21 10:30:00,42.09,42.09,41.92,41.95,16500.0,32.7817,32.7817,32.6493,32.6726,16500.0
2011-01-21 11:00:00,41.97,42.27,41.97,42.25,25500.0,32.6882,32.9218,32.6882,32.9063,25500.0
2011-01-21 11:30:00,42.26,42.26,41.79,41.91,29000.0,32.9141,32.9141,32.548,32.6415,29000.0
2011-01-21 12:00:00,41.87,42.5,41.85,42.38,38600.0,32.6103,33.101,32.5947,33.0075,38600.0
2011-01-21 12:30:00,42.38,42.43,41.96,42.02,21800.0,33.0075,33.0465,32.6804,32.7271,21800.0
2011-01-21 13:00:00,41.98,42.06,41.79,41.81,14200.0,32.696,32.7583,32.548,32.5636,14200.0
2011-01-21 13:30:00,41.84,42.16,41.82,42.11,21400.0,32.5869,32.8362,32.5714,32.7972,21400.0
2011-01-21 14:00:00,42.17,42.24,42.05,42.15,19700.0,32.844,32.8985,32.7505,32.8284,19700.0
2011-01-21 14:30:00,42.15,42.35,42.1,42.13,26900.0,32.8284,32.9842,32.7894,32.8128,26900.0
2011-01-21 15:00:00,42.15,42.3,42.15,42.23,35500.0,32.8284,32.9452,32.8284,32.8907,35500.0
2011-01-21 15:30:00,42.23,42.23,41.96,42.11,81300.0,32.8907,32.8907,32.6804,32.7972,81300.0
2011-01-24 09:30:00,42.29,42.92,42.08,42.1,29500.0,32.9374,33.4281,32.7739,32.7894,29500.0
2011-01-24 10:00:00,42.12,42.35,42.08,42.28,54100.0,32.805,32.9842,32.7739,32.9296,54100.0
2011-01-24 10:30:00,42.26,42.63,42.23,42.56,84100.0,32.9141,33.2022,32.8907,33.1477,84100.0
2011-01-24 11:00:00,42.54,42.8,42.54,42.68,45000.0,33.1321,33.3346,33.1321,33.2412,45000.0
2011-01-24 11:30:00,42.69,43.09,42.67,43.01,37900.0,33.249,33.5605,33.2334,33.4982,37900.0
2011-01-24 12:00:00,42.99,43.12,42.65,42.65,11700.0,33.4826,33.5839,33.2178,33.2178,11700.0
2011-01-24 12:30:00,42.64,43.0,42.64,42.76,18200.0,33.21,33.4904,33.21,33.3035,18200.0
2011-01-24 13:00:00,42.75,42.78,42.65,42.69,17800.0,33.2957,33.3191,33.2178,33.249,17800.0
2011-01-24 13:30:00,42.69,42.94,42.69,42.78,25900.0,33.249,33.4437,33.249,33.3191,25900.0
2011-01-24 14:00:00,42.77,43.23,42.76,43.22,47300.0,33.3113,33.6695,33.3035,33.6618,47300.0
2011-01-24 14:30:00,43.22,43.22,43.05,43.05,45100.0,33.6618,33.6618,33.5294,33.5294,45100.0
2011-01-24 15:00:00,43.03,43.08,42.55,42.55,41100.0,33.5138,33.5527,33.1399,33.1399,41100.0
2011-01-24 15:30:00,42.58,42.95,42.56,42.88,85500.0,33.1633,33.4515,33.1477,33.3969,85500.0
2011-01-25 09:30:00,41.68,41.68,39.3,39.65,285600.0,32.4623,32.4623,30.6087,30.8813,285600.0
2011-01-25 10:00:00,39.65,40.11,39.33,39.6,241900.0,30.8813,31.2395,30.632,30.8423,241900.0
2011-01-25 10:30:00,39.6,39.89,39.55,39.67,111400.0,30.8423,31.0682,30.8034,30.8968,111400.0
2011-01-25 11:00:00,39.7,39.71,38.97,39.08,147200.0,30.9202,30.928,30.3517,30.4373,147200.0
2011-01-25 11:30:00,39.08,39.36,38.79,39.11,111800.0,30.4373,30.6554,30.2115,30.4607,111800.0
2011-01-25 12:00:00,39.1,39.36,39.08,39.15,52500.0,30.4529,30.6554,30.4373,30.4918,52500.0
2011-01-25 12:30:00,39.15,40.25,39.15,40.21,66400.0,30.4918,31.3486,30.4918,31.3174,66400.0
2011-01-25 13:00:00,40.21,40.71,40.18,40.66,50300.0,31.3174,31.7068,31.2941,31.6679,50300.0
2011-01-25 13:30:00,40.69,40.97,40.47,40.93,51500.0,31.6913,31.9093,31.5199,31.8782,51500.0
2011-01-25 14:00:00,40.92,41.1,40.8,41.1,49400.0,31.8704,32.0106,31.7769,32.0106,49400.0
2011-01-25 14:30:00,41.04,41.76,41.04,41.54,96800.0,31.9639,32.5246,31.9639,32.3533,96800.0
2011-01-25 15:00:00,41.58,42.19,41.53,42.05,121100.0,32.3844,32.8595,32.3455,32.7505,121100.0
2011-01-25 15:30:00,42.03,42.59,41.59,42.48,192100.0,32.7349,33.1711,32.3922,33.0854,192100.0
2011-01-26 09:30:00,41.2,42.23,40.92,42.05,104900.0,32.0885,32.8907,31.8704,32.7505,104900.0
2011-01-26 10:00:00,41.97,42.17,41.9,42.05,87000.0,32.6882,32.844,32.6337,32.7505,87000.0
2011-01-26 10:30:00,42.01,42.14,41.86,42.03,79200.0,32.7193,32.8206,32.6025,32.7349,79200.0
2011-01-26 11:00:00,42.04,42.33,41.86,41.96,73100.0,32.7427,32.9686,32.6025,32.6804,73100.0
2011-01-26 11:30:00,41.95,42.07,41.75,41.75,36100.0,32.6726,32.7661,32.5168,32.5168,36100.0
2011-01-26 12:00:00,41.75,42.25,41.72,42.2,63400.0,32.5168,32.9063,32.4935,32.8673,63400.0
2011-01-26 12:30:00,42.22,42.24,41.93,42.02,21700.0,32.8829,32.8985,32.657,32.7271,21700.0
2011-01-26 13:00:00,41.99,42.03,41.82,41.87,64400.0,32.7038,32.7349,32.5714,32.6103,64400.0
2011-01-26 13:30:00,41.88,41.96,41.75,41.87,48100.0,32.6181,32.6804,32.5168,32.6103,48100.0
2011-01-26 14:00:00,41.87,41.97,41.71,41.79,47200.0,32.6103,32.6882,32.4857,32.548,47200.0
2011-01-26 14:30:00,41.77,42.05,41.67,42.05,46200.0,32.5324,32.7505,32.4545,32.7505,46200.0
2011-01-26 15:00:00,42.0,42.11,41.87,42.05,101600.0,32.7116,32.7972,32.6103,32.7505,101600.0
2011-01-26 15:30:00,42.04,42.62,41.92,42.62,302800.0,32.7427,33.1944,32.6493,33.1944,302800.0
2011-01-27 09:30:00,42.52,42.56,41.79,42.46,81800.0,33.1166,33.1477,32.548,33.0698,81800.0
2011-01-27 10:00:00,42.46,42.77,42.43,42.76,52100.0,33.0698,33.3113,33.0465,33.3035,52100.0
2011-01-27 10:30:00,42.77,42.94,42.55,42.56,51200.0,33.3113,33.4437,33.1399,33.1477,51200.0
2011-01-27 11:00:00,42.56,42.56,41.55,41.55,44200.0,33.1477,33.1477,32.3611,32.3611,44200.0
2011-01-27 11:30:00,41.57,41.66,41.29,41.61,48700.0,32.3767,32.4468,32.1586,32.4078,48700.0
2011-01-27 12:00:00,41.57,41.8,41.49,41.69,27700.0,32.3767,32.5558,32.3143,32.4701,27700.0
2011-01-27 12:30:00,41.71,41.97,41.69,41.93,28500.0,32.4857,32.6882,32.4701,32.657,28500.0
2011-01-27 13:00:00,41.94,42.09,41.93,41.96,18200.0,32.6648,32.7817,32.657,32.6804,18200.0
2011-01-27 13:30:00,41.99,42.0,41.67,41.74,19300.0,32.7038,32.7116,32.4545,32.5091,19300.0
2011-01-27 14:00:00,41.76,41.78,41.52,41.53,75300.0,32.5246,32.5402,32.3377,32.3455,75300.0
2011-01-27 14:30:00,41.53,41.6,41.46,41.6,62400.0,32.3455,32.4,32.291,32.4,62400.0
2011-01-27 15:00:00,41.61,42.18,41.59,42.15,117000.0,32.4078,32.8518,32.3922,32.8284,117000.0
2011-01-27 15:30:00,42.13,42.5,42.02,42.13,196900.0,32.8128,33.101,32.7271,32.8128,196900.0
2011-01-28 09:30:00,41.89,42.77,41.89,42.48,64900.0,32.7699,33.4583,32.7699,33.2314,64900.0
2011-01-28 10:00:00,42.46,42.47,41.77,42.0,61700.0,33.2158,33.2236,32.676,32.8559,61700.0
2011-01-28 10:30:00,42.0,42.04,41.86,41.95,66300.0,32.8559,32.8872,32.7464,32.8168,66300.0
2011-01-28 11:00:00,41.9,41.94,41.66,41.94,24000.0,32.7777,32.809,32.59,32.809,24000.0
2011-01-28 11:30:00,41.93,41.95,41.39,41.49,29100.0,32.8012,32.8168,32.3788,32.457,29100.0
2011-01-28 12:00:00,41.45,41.45,41.24,41.31,29800.0,32.4257,32.4257,32.2614,32.3162,29800.0
2011-01-28 12:30:00,41.36,41.66,41.33,41.48,14700.0,32.3553,32.59,32.3318,32.4492,14700.0
2011-01-28 13:00:00,41.5,41.52,41.01,41.04,18600.0,32.4648,32.4805,32.0815,32.105,18600.0
2011-01-28 13:30:00,41.04,41.33,40.94,41.3,24700.0,32.105,32.3318,32.0267,32.3083,24700.0
2011-01-28 14:00:00,41.29,41.31,41.1,41.17,26400.0,32.3005,32.3162,32.1519,32.2067,26400.0
2011-01-28 14:30:00,41.17,41.46,41.13,41.28,30800.0,32.2067,32.4335,32.1754,32.2927,30800.0
2011-01-28 15:00:00,41.25,41.27,40.7,40.71,48200.0,32.2692,32.2849,31.839,31.8468,48200.0
2011-01-28 15:30:00,40.72,40.91,40.69,40.82,83700.0,31.8546,32.0033,31.8312,31.9329,83700.0
2011-01-31 09:30:00,41.06,41.63,41.06,41.35,38500.0,32.1206,32.5665,32.1206,32.3475,38500.0
2011-01-31 10:00:00,41.34,41.44,41.03,41.31,26600.0,32.3396,32.4179,32.0971,32.3162,26600.0
2011-01-31 10:30:00,41.3,41.35,41.05,41.35,25100.0,32.3083,32.3475,32.1128,32.3475,25100.0
2011-01-31 11:00:00,41.32,41.39,41.16,41.3,24900.0,32.324,32.3788,32.1988,32.3083,24900.0
2011-01-31 11:30:00,41.29,41.29,41.12,41.17,15100.0,32.3005,32.3005,32.1675,32.2067,15100.0
2011-01-31 12:00:00,41.16,41.29,41.16,41.29,24600.0,32.1988,32.3005,32.1988,32.3005,24600.0
2011-01-31 12:30:00,41.27,41.3,41.07,41.12,15500.0,32.2849,32.3083,32.1284,32.1675,15500.0
2011-01-31 13:00:00,41.12,41.2,41.1,41.11,27700.0,32.1675,32.2301,32.1519,32.1597,27700.0
2011-01-31 13:30:00,41.07,41.22,41.05,41.2,27100.0,32.1284,32.2458,32.1128,32.2301,27100.0
2011-01-31 14:00:00,41.19,41.22,40.92,40.94,34000.0,32.2223,32.2458,32.0111,32.0267,34000.0
2011-01-31 14:30:00,40.92,41.16,40.89,41.1,40700.0,32.0111,32.1988,31.9876,32.1519,40700.0
2011-01-31 15:00:00,41.07,41.23,41.07,41.14,48200.0,32.1284,32.2536,32.1284,32.1832,48200.0
2011-01-31 15:30:00,41.15,41.26,41.13,41.16,98200.0,32.191,32.2771,32.1754,32.1988,98200.0
2011-02-01 09:30:00,41.72,42.0,41.4,41.92,50400.0,32.6369,32.8559,32.3866,32.7934,50400.0
2011-02-01 10:00:00,41.97,42.0,41.8,41.89,48000.0,32.8325,32.8559,32.6995,32.7699,48000.0
2011-02-01 10:30:00,41.88,42.23,41.86,42.17,53500.0,32.7621,33.0359,32.7464,32.9889,53500.0
2011-02-01 11:00:00,42.19,42.22,41.52,41.65,107500.0,33.0046,33.0281,32.4805,32.5821,107500.0
2011-02-01 11:30:00,41.66,41.94,41.61,41.61,36300.0,32.59,32.809,32.5509,32.5509,36300.0
2011-02-01 12:00:00,41.63,41.66,41.35,41.45,62200.0,32.5665,32.59,32.3475,32.4257,62200.0
2011-02-01 12:30:00,41.42,41.44,40.93,40.93,74900.0,32.4022,32.4179,32.0189,32.0189,74900.0
2011-02-01 13:00:00,40.93,41.11,40.7,40.72,56400.0,32.0189,32.1597,31.839,31.8546,56400.0
2011-02-01 13:30:00,40.71,40.71,40.24,40.26,96900.0,31.8468,31.8468,31.4791,31.4948,96900.0
2011-02-01 14:00:00,40.27,40.32,40.07,40.09,68600.0,31.5026,31.5417,31.3461,31.3618,68600.0
2011-02-01 14:30:00,40.1,40.31,39.74,40.01,99500.0,31.3696,31.5339,31.088,31.2992,99500.0
2011-02-01 15:00:00,40.01,40.1,39.79,39.81,135600.0,31.2992,31.3696,31.1271,31.1427,135600.0
2011-02-01 15:30:00,39.81,40.14,39.65,39.96,181200.0,31.1427,31.4009,31.0176,31.2601,181200.0
2011-02-02 09:30:00,39.96,40.66,39.76,40.62,29900.0,31.2601,31.8077,31.1036,31.7764,29900.0
2011-02-02 10:00:00,40.63,41.06,40.44,41.04,42300.0,31.7842,32.1206,31.6356,32.105,42300.0
2011-02-02 10:30:00,41.09,41.2,40.93,41.18,24700.0,32.1441,32.2301,32.0189,32.2145,24700.0
2011-02-02 11:00:00,41.14,41.17,40.71,40.75,49800.0,32.1832,32.2067,31.8468,31.8781,49800.0
2011-02-02 11:30:00,40.78,40.9,40.64,40.82,101400.0,31.9016,31.9954,31.792,31.9329,101400.0
2011-02-02 12:00:00,40.82,40.82,40.63,40.64,22100.0,31.9329,31.9329,31.7842,31.792,22100.0
2011-02-02 12:30:00,40.68,40.96,40.68,40.81,37400.0,31.8233,32.0424,31.8233,31.925,37400.0
2011-02-02 13:00:00,40.79,40.93,40.75,40.79,17100.0,31.9094,32.0189,31.8781,31.9094,17100.0
2011-02-02 13:30:00,40.84,40.94,40.82,40.89,12500.0,31.9485,32.0267,31.9329,31.9876,12500.0
2011-02-02 14:00:00,40.88,40.96,40.81,40.96,34500.0,31.9798,32.0424,31.925,32.0424,34500.0
2011-02-02 14:30:00,40.96,41.17,40.96,41.14,42100.0,32.0424,32.2067,32.0424,32.1832,42100.0
2011-02-02 15:00:00,41.13,41.14,40.98,40.98,29500.0,32.1754,32.1832,32.058,32.058,29500.0
2011-02-02 15:30:00,40.99,41.14,40.9,41.1,121100.0,32.0658,32.1832,31.9954,32.1519,121100.0
2011-02-03 09:30:00,41.15,41.21,40.55,40.94,30700.0,32.191,32.2379,31.7216,32.0267,30700.0
2011-02-03 10:00:00,40.93,41.0,40.34,40.78,86600.0,32.0189,32.0737,31.5574,31.9016,86600.0
2011-02-03 10:30:00,40.8,41.09,40.58,40.78,37300.0,31.9172,32.1441,31.7451,31.9016,37300.0
2011-02-03 11:00:00,40.77,40.8,40.5,40.63,32100.0,31.8937,31.9172,31.6825,31.7842,32100.0
2011-02-03 11:30:00,40.61,40.97,40.59,40.96,26600.0,31.7686,32.0502,31.7529,32.0424,26600.0
2011-02-03 12:00:00,40.97,41.14,40.96,41.13,53200.0,32.0502,32.1832,32.0424,32.1754,53200.0
2011-02-03 12:30:00,41.14,41.3,41.12,41.29,21000.0,32.1832,32.3083,32.1675,32.3005,21000.0
2011-02-03 13:00:00,41.28,41.39,41.22,41.34,32500.0,32.2927,32.3788,32.2458,32.3396,32500.0
2011-02-03 13:30:00,41.35,41.37,41.11,41.2,36800.0,32.3475,32.3631,32.1597,32.2301,36800.0
2011-02-03 14:00:00,41.2,41.32,41.1,41.2,28100.0,32.2301,32.324,32.1519,32.2301,28100.0
2011-02-03 14:30:00,41.2,41.39,41.2,41.27,23300.0,32.2301,32.3788,32.2301,32.2849,23300.0
2011-02-03 15:00:00,41.29,41.42,41.29,41.33,41300.0,32.3005,32.4022,32.3005,32.3318,41300.0
2011-02-03 15:30:00,41.33,41.37,41.24,41.27,81900.0,32.3318,32.3631,32.2614,32.2849,81900.0
2011-02-04 09:30:00,41.61,41.91,40.48,41.18,79800.0,32.5509,32.7855,31.6669,32.2145,79800.0
2011-02-04 10:00:00,41.18,41.43,41.11,41.39,35400.0,32.2145,32.41,32.1597,32.3788,35400.0
2011-02-04 10:30:00,41.4,41.42,40.73,40.88,28800.0,32.3866,32.4022,31.8624,31.9798,28800.0
2011-02-04 11:00:00,40.84,41.03,40.65,41.02,30000.0,31.9485,32.0971,31.7999,32.0893,30000.0
2011-02-04 11:30:00,41.02,41.09,40.85,40.85,13600.0,32.0893,32.1441,31.9563,31.9563,13600.0
2011-02-04 12:00:00,40.83,41.01,40.83,40.94,16900.0,31.9407,32.0815,31.9407,32.0267,16900.0
2011-02-04 12:30:00,40.96,41.21,40.96,41.13,17600.0,32.0424,32.2379,32.0424,32.1754,17600.0
2011-02-04 13:00:00,41.12,41.39,41.12,41.26,18400.0,32.1675,32.3788,32.1675,32.2771,18400.0
2011-02-04 13:30:00,41.28,41.39,41.22,41.3,15200.0,32.2927,32.3788,32.2458,32.3083,15200.0
2011-02-04 14:00:00,41.31,41.36,41.24,41.3,25700.0,32.3162,32.3553,32.2614,32.3083,25700.0
2011-02-04 14:30:00,41.3,41.32,41.02,41.2,56600.0,32.3083,32.324,32.0893,32.2301,56600.0
2011-02-04 15:00:00,41.2,41.43,41.19,41.34,31800.0,32.2301,32.41,32.2223,32.3396,31800.0
2011-02-04 15:30:00,41.35,41.63,41.35,41.55,115900.0,32.3475,32.5665,32.3475,32.5039,115900.0
2011-02-07 09:30:00,41.63,42.48,41.63,41.83,57200.0,32.5665,33.2314,32.5665,32.723,57200.0
2011-02-07 10:00:00,41.84,42.46,41.84,42.31,39100.0,32.7308,33.2158,32.7308,33.0985,39100.0
2011-02-07 10:30:00,42.32,42.47,42.22,42.3,24600.0,33.1063,33.2236,33.0281,33.0906,24600.0
2011-02-07 11:00:00,42.26,42.47,42.06,42.14,21100.0,33.0593,33.2236,32.9029,32.9655,21100.0
2011-02-07 11:30:00,42.15,42.47,42.15,42.27,106600.0,32.9733,33.2236,32.9733,33.0672,106600.0
2011-02-07 12:00:00,42.27,42.37,42.1,42.14,40400.0,33.0672,33.1454,32.9342,32.9655,40400.0
2011-02-07 12:30:00,42.14,42.18,41.99,42.12,25000.0,32.9655,32.9968,32.8481,32.9498,25000.0
2011-02-07 13:00:00,42.1,42.18,41.96,42.14,16000.0,32.9342,32.9968,32.8247,32.9655,16000.0
2011-02-07 13:30:00,42.16,42.26,42.05,42.23,8400.0,32.9811,33.0593,32.8951,33.0359,8400.0
2011-02-07 14:00:00,42.21,42.25,42.05,42.09,31300.0,33.0202,33.0515,32.8951,32.9264,31300.0
2011-02-07 14:30:00,42.05,42.22,42.02,42.14,28900.0,32.8951,33.0281,32.8716,32.9655,28900.0
2011-02-07 15:00:00,42.11,42.21,41.97,42.02,63900.0,32.942,33.0202,32.8325,32.8716,63900.0
2011-02-07 15:30:00,42.02,42.12,41.92,41.96,83000.0,32.8716,32.9498,32.7934,32.8247,83000.0
2011-02-08 09:30:00,41.93,42.35,41.56,41.95,33500.0,32.8012,33.1297,32.5117,32.8168,33500.0
2011-02-08 10:00:00,42.05,42.31,41.95,42.21,24000.0,32.8951,33.0985,32.8168,33.0202,24000.0
2011-02-08 10:30:00,42.15,42.15,41.67,41.74,14900.0,32.9733,32.9733,32.5978,32.6526,14900.0
2011-02-08 11:00:00,41.74,41.94,41.61,41.85,11000.0,32.6526,32.809,32.5509,32.7386,11000.0
2011-02-08 11:30:00,41.85,41.99,41.82,41.85,5800.0,32.7386,32.8481,32.7151,32.7386,5800.0
2011-02-08 12:00:00,41.85,41.87,41.71,41.74,8200.0,32.7386,32.7543,32.6291,32.6526,8200.0
2011-02-08 12:30:00,41.77,41.9,41.71,41.75,13200.0,32.676,32.7777,32.6291,32.6604,13200.0
2011-02-08 13:00:00,41.74,41.74,41.6,41.67,20600.0,32.6526,32.6526,32.543,32.5978,20600.0
2011-02-08 13:30:00,41.66,41.71,41.55,41.63,16800.0,32.59,32.6291,32.5039,32.5665,16800.0
2011-02-08 14:00:00,41.64,41.76,41.64,41.71,5500.0,32.5743,32.6682,32.5743,32.6291,5500.0
2011-02-08 14:30:00,41.71,41.76,41.6,41.63,17700.0,32.6291,32.6682,32.543,32.5665,17700.0
2011-02-08 15:00:00,41.63,41.87,41.58,41.79,29800.0,32.5665,32.7543,32.5274,32.6917,29800.0
2011-02-08 15:30:00,41.79,41.96,41.79,41.82,49200.0,32.6917,32.8247,32.6917,32.7151,49200.0
2011-02-09 09:30:00,41.56,41.56,41.25,41.4,35600.0,32.5117,32.5117,32.2692,32.3866,35600.0
2011-02-09 10:00:00,41.39,41.6,41.35,41.57,48900.0,32.3788,32.543,32.3475,32.5196,48900.0
2011-02-09 10:30:00,41.54,41.73,41.5,41.62,36300.0,32.4961,32.6447,32.4648,32.5587,36300.0
2011-02-09 11:00:00,41.63,41.72,41.32,41.38,40700.0,32.5665,32.6369,32.324,32.3709,40700.0
2011-02-09 11:30:00,41.36,41.51,41.3,41.41,32500.0,32.3553,32.4726,32.3083,32.3944,32500.0
2011-02-09 12:00:00,41.4,41.54,41.33,41.49,36900.0,32.3866,32.4961,32.3318,32.457,36900.0
2011-02-09 12:30:00,41.5,41.57,41.4,41.41,24300.0,32.4648,32.5196,32.3866,32.3944,24300.0
2011-02-09 13:00:00,41.43,41.8,41.43,41.65,34300.0,32.41,32.6995,32.41,32.5821,34300.0
2011-02-09 13:30:00,41.63,41.66,41.25,41.25,39700.0,32.5665,32.59,32.2692,32.2692,39700.0
2011-02-09 14:00:00,41.26,41.32,41.08,41.25,55400.0,32.2771,32.324,32.1362,32.2692,55400.0
2011-02-09 14:30:00,41.26,41.3,40.98,41.02,40400.0,32.2771,32.3083,32.058,32.0893,40400.0
2011-02-09 15:00:00,41.03,41.35,41.03,41.33,53300.0,32.0971,32.3475,32.0971,32.3318,53300.0
2011-02-09 15:30:00,41.33,41.4,41.1,41.2,86500.0,32.3318,32.3866,32.1519,32.2301,86500.0
2011-02-10 09:30:00,40.8,41.56,40.8,41.48,62600.0,31.9172,32.5117,31.9172,32.4492,62600.0
2011-02-10 10:00:00,41.48,42.04,41.29,41.98,50500.0,32.4492,32.8872,32.3005,32.8403,50500.0
2011-02-10 10:30:00,41.98,42.01,41.73,41.79,27300.0,32.8403,32.8638,32.6447,32.6917,27300.0
2011-02-10 11:00:00,41.75,42.05,41.62,42.02,17300.0,32.6604,32.8951,32.5587,32.8716,17300.0
2011-02-10 11:30:00,42.06,42.16,41.94,42.0,12700.0,32.9029,32.9811,32.809,32.8559,12700.0
2011-02-10 12:00:00,42.04,42.12,41.95,41.97,13500.0,32.8872,32.9498,32.8168,32.8325,13500.0
2011-02-10 12:30:00,41.96,41.98,41.59,41.6,24200.0,32.8247,32.8403,32.5352,32.543,24200.0
2011-02-10 13:00:00,41.57,41.63,41.45,41.45,16600.0,32.5196,32.5665,32.4257,32.4257,16600.0
2011-02-10 13:30:00,41.44,41.53,41.28,41.43,30800.0,32.4179,32.4883,32.2927,32.41,30800.0
2011-02-10 14:00:00,41.42,41.51,41.39,41.43,22900.0,32.4022,32.4726,32.3788,32.41,22900.0
2011-02-10 14:30:00,41.45,41.49,41.12,41.13,33100.0,32.4257,32.457,32.1675,32.1754,33100.0
2011-02-10 15:00:00,41.13,41.35,41.1,41.35,32200.0,32.1754,32.3475,32.1519,32.3475,32200.0
2011-02-10 15:30:00,41.35,41.39,41.14,41.33,109200.0,32.3475,32.3788,32.1832,32.3318,109200.0
2011-02-11 09:30:00,41.12,41.27,40.78,41.09,23700.0,32.1675,32.2849,31.9016,32.1441,23700.0
2011-02-11 10:00:00,41.06,41.16,40.97,41.06,19500.0,32.1206,32.1988,32.0502,32.1206,19500.0
2011-02-11 10:30:00,41.02,41.26,40.93,41.23,16800.0,32.0893,32.2771,32.0189,32.2536,16800.0
2011-02-11 11:00:00,41.26,41.65,41.2,41.65,16000.0,32.2771,32.5821,32.2301,32.5821,16000.0
2011-02-11 11:30:00,41.58,41.61,41.27,41.3,33600.0,32.5274,32.5509,32.2849,32.3083,33600.0
2011-02-11 12:00:00,41.32,41.32,40.88,40.98,30300.0,32.324,32.324,31.9798,32.058,30300.0
2011-02-11 12:30:00,41.0,41.02,40.79,40.95,28400.0,32.0737,32.0893,31.9094,32.0345,28400.0
2011-02-11 13:00:00,40.96,41.07,40.95,41.01,29500.0,32.0424,32.1284,32.0345,32.0815,29500.0
2011-02-11 13:30:00,41.02,41.07,40.84,40.84,46800.0,32.0893,32.1284,31.9485,31.9485,46800.0
2011-02-11 14:00:00,40.84,40.92,40.79,40.88,36500.0,31.9485,32.0111,31.9094,31.9798,36500.0
2011-02-11 14:30:00,40.9,40.92,40.77,40.87,52900.0,31.9954,32.0111,31.8937,31.972,52900.0
2011-02-11 15:00:00,40.87,40.91,40.76,40.9,60500.0,31.972,32.0033,31.8859,31.9954,60500.0
2011-02-11 15:30:00,40.9,41.16,40.87,41.13,108900.0,31.9954,32.1988,31.972,32.1754,108900.0
2011-02-14 09:30:00,41.45,42.49,41.45,42.34,68900.0,32.4257,33.2393,32.4257,33.1219,68900.0
2011-02-14 10:00:00,42.35,43.29,42.35,43.19,57900.0,33.1297,33.8651,33.1297,33.7869,57900.0
2011-02-14 10:30:00,43.2,43.35,42.69,42.81,41100.0,33.7947,33.912,33.3957,33.4896,41100.0
2011-02-14 11:00:00,42.82,42.94,42.71,42.88,23700.0,33.4974,33.5913,33.4114,33.5444,23700.0
2011-02-14 11:30:00,42.88,43.01,42.8,43.01,22600.0,33.5444,33.6461,33.4818,33.6461,22600.0
2011-02-14 12:00:00,43.01,43.16,42.98,43.13,13200.0,33.6461,33.7634,33.6226,33.7399,13200.0
2011-02-14 12:30:00,43.13,43.23,43.06,43.21,17300.0,33.7399,33.8182,33.6852,33.8025,17300.0
2011-02-14 13:00:00,43.15,43.29,42.96,43.2,23300.0,33.7556,33.8651,33.6069,33.7947,23300.0
2011-02-14 13:30:00,43.2,43.45,43.2,43.4,24100.0,33.7947,33.9903,33.7947,33.9511,24100.0
2011-02-14 14:00:00,43.39,43.53,43.3,43.53,31000.0,33.9433,34.0528,33.8729,34.0528,31000.0
2011-02-14 14:30:00,43.53,43.64,43.45,43.54,25300.0,34.0528,34.1389,33.9903,34.0607,25300.0
2011-02-14 15:00:00,43.55,43.58,43.3,43.37,45100.0,34.0685,34.092,33.8729,33.9277,45100.0
2011-02-14 15:30:00,43.34,43.41,43.21,43.38,101300.0,33.9042,33.959,33.8025,33.9355,101300.0
2011-02-15 09:30:00,43.21,43.92,43.21,43.41,37400.0,33.8025,34.3579,33.8025,33.959,37400.0
2011-02-15 10:00:00,43.41,43.61,43.03,43.16,39500.0,33.959,34.1154,33.6617,33.7634,39500.0
2011-02-15 10:30:00,43.09,43.43,43.04,43.38,25800.0,33.7086,33.9746,33.6695,33.9355,25800.0
2011-02-15 11:00:00,43.39,43.58,43.38,43.53,34000.0,33.9433,34.092,33.9355,34.0528,34000.0
2011-02-15 11:30:00,43.55,43.65,43.36,43.36,17300.0,34.0685,34.1467,33.9199,33.9199,17300.0
2011-02-15 12:00:00,43.35,43.48,43.28,43.44,20100.0,33.912,34.0137,33.8573,33.9824,20100.0
2011-02-15 12:30:00,43.41,43.44,43.31,43.4,17100.0,33.959,33.9824,33.8807,33.9511,17100.0
2011-02-15 13:00:00,43.36,43.47,43.29,43.35,11900.0,33.9199,34.0059,33.8651,33.912,11900.0
2011-02-15 13:30:00,43.35,43.49,43.29,43.34,15700.0,33.912,34.0216,33.8651,33.9042,15700.0
2011-02-15 14:00:00,43.34,43.35,43.12,43.18,34100.0,33.9042,33.912,33.7321,33.779,34100.0
2011-02-15 14:30:00,43.15,43.3,43.15,43.24,19700.0,33.7556,33.8729,33.7556,33.826,19700.0
2011-02-15 15:00:00,43.25,43.37,43.21,43.23,28500.0,33.8338,33.9277,33.8025,33.8182,28500.0
2011-02-15 15:30:00,43.24,43.33,43.12,43.2,78300.0,33.826,33.8964,33.7321,33.7947,78300.0
2011-02-16 09:30:00,43.47,44.13,43.47,43.74,55700.0,34.0059,34.5222,34.0059,34.2171,55700.0
2011-02-16 10:00:00,43.73,43.89,43.65,43.71,46000.0,34.2093,34.3345,34.1467,34.1937,46000.0
2011-02-16 10:30:00,43.75,43.82,43.6,43.72,54900.0,34.2249,34.2797,34.1076,34.2015,54900.0
2011-02-16 11:00:00,43.7,43.86,43.68,43.75,38300.0,34.1858,34.311,34.1702,34.2249,38300.0
2011-02-16 11:30:00,43.77,43.93,43.69,43.81,17500.0,34.2406,34.3658,34.178,34.2719,17500.0
2011-02-16 12:00:00,43.83,43.83,43.45,43.63,28400.0,34.2875,34.2875,33.9903,34.1311,28400.0
2011-02-16 12:30:00,43.63,43.82,43.52,43.82,19600.0,34.1311,34.2797,34.045,34.2797,19600.0
2011-02-16 13:00:00,43.77,43.8,43.58,43.72,10600.0,34.2406,34.2641,34.092,34.2015,10600.0
2011-02-16 13:30:00,43.72,43.8,43.62,43.8,37500.0,34.2015,34.2641,34.1232,34.2641,37500.0
2011-02-16 14:00:00,43.81,43.98,43.77,43.94,29500.0,34.2719,34.4049,34.2406,34.3736,29500.0
2011-02-16 14:30:00,43.96,44.32,43.95,44.27,36500.0,34.3892,34.6708,34.3814,34.6317,36500.0
2011-02-16 15:00:00,44.28,44.39,44.12,44.12,57200.0,34.6396,34.7256,34.5144,34.5144,57200.0
2011-02-16 15:30:00,44.12,44.22,44.0,44.1,124600.0,34.5144,34.5926,34.4205,34.4987,124600.0
2011-02-17 09:30:00,44.21,44.68,44.11,44.55,59800.0,34.5848,34.9525,34.5066,34.8508,59800.0
2011-02-17 10:00:00,44.6,44.7,44.49,44.56,38300.0,34.8899,34.9681,34.8038,34.8586,38300.0
2011-02-17 10:30:00,44.56,44.62,44.34,44.51,27500.0,34.8586,34.9055,34.6865,34.8195,27500.0
2011-02-17 11:00:00,44.54,44.89,44.54,44.81,31300.0,34.843,35.1167,34.843,35.0542,31300.0
2011-02-17 11:30:00,44.8,44.89,44.75,44.8,17200.0,35.0463,35.1167,35.0072,35.0463,17200.0
2011-02-17 12:00:00,44.77,44.86,44.75,44.81,13900.0,35.0229,35.0933,35.0072,35.0542,13900.0
2011-02-17 12:30:00,44.81,44.96,44.8,44.87,19100.0,35.0542,35.1715,35.0463,35.1011,19100.0
2011-02-17 13:00:00,44.79,45.0,44.78,44.95,20000.0,35.0385,35.2028,35.0307,35.1637,20000.0
2011-02-17 13:30:00,44.99,45.0,44.93,44.97,15200.0,35.195,35.2028,35.148,35.1793,15200.0
2011-02-17 14:00:00,44.98,44.98,44.82,44.88,26600.0,35.1872,35.1872,35.062,35.1089,26600.0
2011-02-17 14:30:00,44.92,44.92,44.85,44.87,15700.0,35.1402,35.1402,35.0855,35.1011,15700.0
2011-02-17 15:00:00,44.87,45.1,44.85,45.1,73500.0,35.1011,35.281,35.0855,35.281,73500.0
2011-02-17 15:30:00,45.07,45.07,44.68,44.75,117100.0,35.2576,35.2576,34.9525,35.0072,117100.0
2011-02-18 09:30:00,45.02,45.29,44.84,44.89,63700.0,35.2184,35.4297,35.0776,35.1167,63700.0
2011-02-18 10:00:00,44.89,44.95,44.75,44.92,30900.0,35.1167,35.1637,35.0072,35.1402,30900.0
2011-02-18 10:30:00,44.89,45.06,44.88,44.97,21000.0,35.1167,35.2497,35.1089,35.1793,21000.0
2011-02-18 11:00:00,44.98,45.36,44.98,45.32,28600.0,35.1872,35.4844,35.1872,35.4531,28600.0
2011-02-18 11:30:00,45.35,45.41,45.05,45.05,32000.0,35.4766,35.5235,35.2419,35.2419,32000.0
2011-02-18 12:00:00,45.05,45.23,44.99,45.12,21000.0,35.2419,35.3827,35.195,35.2967,21000.0
2011-02-18 12:30:00,45.1,45.14,45.05,45.06,9900.0,35.281,35.3123,35.2419,35.2497,9900.0
2011-02-18 13:00:00,45.06,45.11,44.84,44.84,23000.0,35.2497,35.2889,35.0776,35.0776,23000.0
2011-02-18 13:30:00,44.82,44.82,43.99,44.23,64900.0,35.062,35.062,34.4127,34.6004,64900.0
2011-02-18 14:00:00,44.28,44.3,43.75,43.83,49000.0,34.6396,34.6552,34.2249,34.2875,49000.0
2011-02-18 14:30:00,43.83,44.21,43.77,44.05,42500.0,34.2875,34.5848,34.2406,34.4596,42500.0
2011-02-18 15:00:00,44.06,44.21,43.97,44.17,26100.0,34.4675,34.5848,34.397,34.5535,26100.0
2011-02-18 15:30:00,44.15,44.29,44.07,44.2,95600.0,34.5379,34.6474,34.4753,34.577,95600.0
2011-02-22 09:30:00,43.3,44.19,42.98,44.01,50600.0,33.8729,34.5692,33.6226,34.4283,50600.0
2011-02-22 10:00:00,44.02,44.1,43.67,43.67,40400.0,34.4362,34.4987,34.1624,34.1624,40400.0
2011-02-22 10:30:00,43.66,43.81,43.54,43.64,27600.0,34.1545,34.2719,34.0607,34.1389,27600.0
2011-02-22 11:00:00,43.64,43.72,42.84,42.96,73300.0,34.1389,34.2015,33.5131,33.6069,73300.0
2011-02-22 11:30:00,42.93,42.95,42.34,42.42,109800.0,33.5835,33.5991,33.1219,33.1845,109800.0
2011-02-22 12:00:00,42.45,42.5,42.15,42.38,26600.0,33.208,33.2471,32.9733,33.1532,26600.0
2011-02-22 12:30:00,42.42,42.47,42.22,42.26,39900.0,33.1845,33.2236,33.0281,33.0593,39900.0
2011-02-22 13:00:00,42.28,42.62,42.28,42.35,23600.0,33.075,33.341,33.075,33.1297,23600.0
2011-02-22 13:30:00,42.39,42.56,42.33,42.45,22100.0,33.161,33.294,33.1141,33.208,22100.0
2011-02-22 14:00:00,42.48,42.54,42.31,42.47,29100.0,33.2314,33.2784,33.0985,33.2236,29100.0
2011-02-22 14:30:00,42.46,42.56,42.34,42.45,30400.0,33.2158,33.294,33.1219,33.208,30400.0
2011-02-22 15:00:00,42.45,42.47,42.14,42.18,46900.0,33.208,33.2236,32.9655,32.9968,46900.0
2011-02-22 15:30:00,42.18,42.28,42.08,42.14,104200.0,32.9968,33.075,32.9185,32.9655,104200.0
2011-02-23 09:30:00,42.12,42.12,41.25,41.91,53600.0,32.9498,32.9498,32.2692,32.7855,53600.0
2011-02-23 10:00:00,41.9,41.9,41.1,41.51,55900.0,32.7777,32.7777,32.1519,32.4726,55900.0
2011-02-23 10:30:00,41.51,41.59,41.11,41.24,34900.0,32.4726,32.5352,32.1597,32.2614,34900.0
2011-02-23 11:00:00,41.27,41.3,40.78,40.8,34800.0,32.2849,32.3083,31.9016,31.9172,34800.0
2011-02-23 11:30:00,40.79,40.79,40.29,40.29,41300.0,31.9094,31.9094,31.5182,31.5182,41300.0
2011-02-23 12:00:00,40.35,40.39,39.62,39.92,33700.0,31.5652,31.5965,30.9941,31.2288,33700.0
2011-02-23 12:30:00,39.92,40.02,39.82,39.91,27200.0,31.2288,31.307,31.1506,31.221,27200.0
2011-02-23 13:00:00,39.95,39.98,39.53,39.83,46500.0,31.2523,31.2757,30.9237,31.1584,46500.0
2011-02-23 13:30:00,39.83,40.28,39.79,40.28,52300.0,31.1584,31.5104,31.1271,31.5104,52300.0
2011-02-23 14:00:00,40.28,40.69,40.19,40.59,57700.0,31.5104,31.8312,31.44,31.7529,57700.0
2011-02-23 14:30:00,40.62,40.77,40.35,40.52,60500.0,31.7764,31.8937,31.5652,31.6982,60500.0
2011-02-23 15:00:00,40.53,40.77,40.47,40.68,58100.0,31.706,31.8937,31.6591,31.8233,58100.0
2011-02-23 15:30:00,40.66,40.69,40.25,40.31,128000.0,31.8077,31.8312,31.4869,31.5339,128000.0
2011-02-24 09:30:00,40.3,41.31,40.3,40.9,53700.0,31.5261,32.3162,31.5261,31.9954,53700.0
2011-02-24 10:00:00,40.9,41.44,40.68,41.04,45600.0,31.9954,32.4179,31.8233,32.105,45600.0
2011-02-24 10:30:00,41.05,41.1,40.85,41.01,28700.0,32.1128,32.1519,31.9563,32.0815,28700.0
2011-02-24 11:00:00,41.05,41.12,40.81,40.97,57100.0,32.1128,32.1675,31.925,32.0502,57100.0
2011-02-24 11:30:00,41.0,41.01,40.67,40.76,52400.0,32.0737,32.0815,31.8155,31.8859,52400.0
2011-02-24 12:00:00,40.75,40.79,40.58,40.68,19600.0,31.8781,31.9094,31.7451,31.8233,19600.0
2011-02-24 12:30:00,40.71,40.92,40.58,40.9,22000.0,31.8468,32.0111,31.7451,31.9954,22000.0
2011-02-24 13:00:00,40.88,40.94,40.56,40.69,43900.0,31.9798,32.0267,31.7295,31.8312,43900.0
2011-02-24 13:30:00,40.67,40.77,40.06,40.16,48300.0,31.8155,31.8937,31.3383,31.4165,48300.0
2011-02-24 14:00:00,40.19,40.66,40.19,40.64,51500.0,31.44,31.8077,31.44,31.792,51500.0
2011-02-24 14:30:00,40.62,40.95,40.59,40.75,62800.0,31.7764,32.0345,31.7529,31.8781,62800.0
2011-02-24 15:00:00,40.71,40.87,40.6,40.69,72300.0,31.8468,31.972,31.7607,31.8312,72300.0
2011-02-24 15:30:00,40.7,40.94,40.64,40.8,81000.0,31.839,32.0267,31.792,31.9172,81000.0
2011-02-25 09:30:00,41.13,41.41,40.61,41.11,40400.0,32.1754,32.3944,31.7686,32.1597,40400.0
2011-02-25 10:00:00,41.05,41.5,41.05,41.19,42400.0,32.1128,32.4648,32.1128,32.2223,42400.0
2011-02-25 10:30:00,41.19,41.4,41.08,41.34,15000.0,32.2223,32.3866,32.1362,32.3396,15000.0
2011-02-25 11:00:00,41.38,41.43,41.1,41.12,14900.0,32.3709,32.41,32.1519,32.1675,14900.0
2011-02-25 11:30:00,41.15,41.18,40.99,41.18,21400.0,32.191,32.2145,32.0658,32.2145,21400.0
2011-02-25 12:00:00,41.16,41.44,41.1,41.34,12500.0,32.1988,32.4179,32.1519,32.3396,12500.0
2011-02-25 12:30:00,41.32,41.44,41.27,41.3,11700.0,32.324,32.4179,32.2849,32.3083,11700.0
2011-02-25 13:00:00,41.33,41.47,41.29,41.47,12800.0,32.3318,32.4413,32.3005,32.4413,12800.0
2011-02-25 13:30:00,41.43,41.43,41.31,41.35,14300.0,32.41,32.41,32.3162,32.3475,14300.0
2011-02-25 14:00:00,41.36,41.46,41.3,41.32,17600.0,32.3553,32.4335,32.3083,32.324,17600.0
2011-02-25 14:30:00,41.37,41.48,41.3,41.32,16100.0,32.3631,32.4492,32.3083,32.324,16100.0
2011-02-25 15:00:00,41.35,41.4,41.27,41.3,26500.0,32.3475,32.3866,32.2849,32.3083,26500.0
2011-02-25 15:30:00,41.29,41.58,41.28,41.53,71300.0,32.3005,32.5274,32.2927,32.4883,71300.0
2011-02-28 09:30:00,41.78,42.37,41.72,42.01,27800.0,32.6838,33.1454,32.6369,32.8638,27800.0
2011-02-28 10:00:00,42.0,42.27,41.95,42.11,58900.0,32.8559,33.0672,32.8168,32.942,58900.0
2011-02-28 10:30:00,42.11,42.26,42.03,42.09,83200.0,32.942,33.0593,32.8794,32.9264,83200.0
2011-02-28 11:00:00,42.09,42.1,41.65,41.68,27700.0,32.9264,32.9342,32.5821,32.6056,27700.0
2011-02-28 11:30:00,41.66,41.78,41.56,41.7,38300.0,32.59,32.6838,32.5117,32.6213,38300.0
2011-02-28 12:00:00,41.69,41.71,41.55,41.62,12300.0,32.6134,32.6291,32.5039,32.5587,12300.0
2011-02-28 12:30:00,41.6,41.71,41.41,41.42,16600.0,32.543,32.6291,32.3944,32.4022,16600.0
2011-02-28 13:00:00,41.43,41.56,41.15,41.25,14400.0,32.41,32.5117,32.191,32.2692,14400.0
2011-02-28 13:30:00,41.24,41.37,41.18,41.18,13300.0,32.2614,32.3631,32.2145,32.2145,13300.0
2011-02-28 14:00:00,41.23,41.51,41.19,41.51,14400.0,32.2536,32.4726,32.2223,32.4726,14400.0
2011-02-28 14:30:00,41.5,41.61,41.41,41.49,21600.0,32.4648,32.5509,32.3944,32.457,21600.0
2011-02-28 15:00:00,41.52,41.52,41.37,41.51,18600.0,32.4805,32.4805,32.3631,32.4726,18600.0
2011-02-28 15:30:00,41.51,41.65,41.45,41.59,52500.0,32.4726,32.5821,32.4257,32.5352,52500.0
2011-03-01 09:30:00,41.88,42.0,41.44,41.48,19700.0,32.7621,32.8559,32.4179,32.4492,19700.0
2011-03-01 10:00:00,41.49,41.66,40.68,40.85,51600.0,32.457,32.59,31.8233,31.9563,51600.0
2011-03-01 10:30:00,40.81,41.22,40.79,41.22,21000.0,31.925,32.2458,31.9094,32.2458,21000.0
2011-03-01 11:00:00,41.22,41.23,40.8,40.85,19300.0,32.2458,32.2536,31.9172,31.9563,19300.0
2011-03-01 11:30:00,40.85,40.98,40.75,40.84,40800.0,31.9563,32.058,31.8781,31.9485,40800.0
2011-03-01 12:00:00,40.85,40.99,40.7,40.7,22900.0,31.9563,32.0658,31.839,31.839,22900.0
2011-03-01 12:30:00,40.75,41.09,40.72,40.76,16100.0,31.8781,32.1441,31.8546,31.8859,16100.0
2011-03-01 13:00:00,40.77,40.84,40.61,40.74,21100.0,31.8937,31.9485,31.7686,31.8703,21100.0
2011-03-01 13:30:00,40.71,40.79,40.63,40.77,10500.0,31.8468,31.9094,31.7842,31.8937,10500.0
2011-03-01 14:00:00,40.69,40.73,40.51,40.51,21400.0,31.8312,31.8624,31.6903,31.6903,21400.0
2011-03-01 14:30:00,40.5,40.7,40.44,40.55,49700.0,31.6825,31.839,31.6356,31.7216,49700.0
2011-03-01 15:00:00,40.54,40.79,40.44,40.69,29200.0,31.7138,31.9094,31.6356,31.8312,29200.0
2011-03-01 15:30:00,40.68,40.79,40.55,40.62,58400.0,31.8233,31.9094,31.7216,31.7764,58400.0
2011-03-02 09:30:00,40.56,41.16,40.56,41.12,15300.0,31.7295,32.1988,31.7295,32.1675,15300.0
2011-03-02 10:00:00,41.12,41.35,41.05,41.22,15800.0,32.1675,32.3475,32.1128,32.2458,15800.0
2011-03-02 10:30:00,41.16,41.71,41.16,41.56,23200.0,32.1988,32.6291,32.1988,32.5117,23200.0
2011-03-02 11:00:00,41.56,41.69,41.27,41.31,20600.0,32.5117,32.6134,32.2849,32.3162,20600.0
2011-03-02 11:30:00,41.27,41.39,41.0,41.05,16400.0,32.2849,32.3788,32.0737,32.1128,16400.0
2011-03-02 12:00:00,41.03,41.28,40.97,41.28,29300.0,32.0971,32.2927,32.0502,32.2927,29300.0
2011-03-02 12:30:00,41.29,41.41,41.29,41.35,20900.0,32.3005,32.3944,32.3005,32.3475,20900.0
2011-03-02 13:00:00,41.35,41.43,41.14,41.22,18500.0,32.3475,32.41,32.1832,32.2458,18500.0
2011-03-02 13:30:00,41.25,41.31,41.04,41.09,10500.0,32.2692,32.3162,32.105,32.1441,10500.0
2011-03-02 14:00:00,41.11,41.36,40.92,41.25,40900.0,32.1597,32.3553,32.0111,32.2692,40900.0
2011-03-02 14:30:00,41.25,41.4,41.16,41.28,15400.0,32.2692,32.3866,32.1988,32.2927,15400.0
2011-03-02 15:00:00,41.27,41.31,41.14,41.2,17100.0,32.2849,32.3162,32.1832,32.2301,17100.0
2011-03-02 15:30:00,41.18,41.26,41.1,41.18,54100.0,32.2145,32.2771,32.1519,32.2145,54100.0
2011-03-03 09:30:00,41.77,42.11,41.52,41.62,12100.0,32.676,32.942,32.4805,32.5587,12100.0
2011-03-03 10:00:00,41.63,41.75,41.46,41.53,11600.0,32.5665,32.6604,32.4335,32.4883,11600.0
2011-03-03 10:30:00,41.44,41.84,41.44,41.8,17700.0,32.4179,32.7308,32.4179,32.6995,17700.0
2011-03-03 11:00:00,41.89,42.0,41.79,41.95,7800.0,32.7699,32.8559,32.6917,32.8168,7800.0
2011-03-03 11:30:00,41.92,42.22,41.9,42.2,12400.0,32.7934,33.0281,32.7777,33.0124,12400.0
2011-03-03 12:00:00,42.18,42.18,42.05,42.1,5300.0,32.9968,32.9968,32.8951,32.9342,5300.0
2011-03-03 12:30:00,42.08,42.08,41.99,42.07,3000.0,32.9185,32.9185,32.8481,32.9107,3000.0
2011-03-03 13:00:00,42.05,42.13,41.99,42.06,11000.0,32.8951,32.9576,32.8481,32.9029,11000.0
2011-03-03 13:30:00,42.03,42.13,41.98,42.12,5800.0,32.8794,32.9576,32.8403,32.9498,5800.0
2011-03-03 14:00:00,42.11,42.23,42.08,42.19,13600.0,32.942,33.0359,32.9185,33.0046,13600.0
2011-03-03 14:30:00,42.19,42.28,42.1,42.18,20200.0,33.0046,33.075,32.9342,32.9968,20200.0
2011-03-03 15:00:00,42.18,42.25,42.16,42.23,22400.0,32.9968,33.0515,32.9811,33.0359,22400.0
2011-03-03 15:30:00,42.22,42.41,42.2,42.29,59600.0,33.0281,33.1767,33.0124,33.0828,59600.0
2011-03-04 09:30:00,42.47,42.51,42.07,42.22,8800.0,33.2236,33.2549,32.9107,33.0281,8800.0
2011-03-04 10:00:00,42.19,42.31,41.68,41.88,13000.0,33.0046,33.0985,32.6056,32.7621,13000.0
2011-03-04 10:30:00,41.89,42.4,41.81,42.37,10700.0,32.7699,33.1689,32.7073,33.1454,10700.0
2011-03-04 11:00:00,42.38,42.6,42.3,42.42,25500.0,33.1532,33.3253,33.0906,33.1845,25500.0
2011-03-04 11:30:00,42.45,42.56,42.31,42.33,7600.0,33.208,33.294,33.0985,33.1141,7600.0
2011-03-04 12:00:00,42.32,42.32,41.84,41.92,6500.0,33.1063,33.1063,32.7308,32.7934,6500.0
2011-03-04 12:30:00,41.93,42.03,41.86,41.86,6400.0,32.8012,32.8794,32.7464,32.7464,6400.0
2011-03-04 13:00:00,41.91,41.94,41.8,41.81,13900.0,32.7855,32.809,32.6995,32.7073,13900.0
2011-03-04 13:30:00,41.8,41.94,41.59,41.65,9500.0,32.6995,32.809,32.5352,32.5821,9500.0
2011-03-04 14:00:00,41.67,41.67,41.37,41.51,16300.0,32.5978,32.5978,32.3631,32.4726,16300.0
2011-03-04 14:30:00,41.52,41.55,41.4,41.55,15100.0,32.4805,32.5039,32.3866,32.5039,15100.0
2011-03-04 15:00:00,41.55,41.64,41.33,41.43,24400.0,32.5039,32.5743,32.3318,32.41,24400.0
2011-03-04 15:30:00,41.42,41.77,41.29,41.7,47600.0,32.4022,32.676,32.3005,32.6213,47600.0
2011-03-07 09:30:00,42.02,42.17,41.75,42.04,23900.0,32.8716,32.9889,32.6604,32.8872,23900.0
2011-03-07 10:00:00,41.97,42.0,41.55,41.71,27800.0,32.8325,32.8559,32.5039,32.6291,27800.0
2011-03-07 10:30:00,41.67,41.67,41.07,41.25,26800.0,32.5978,32.5978,32.1284,32.2692,26800.0
2011-03-07 11:00:00,41.26,41.26,40.91,40.94,21500.0,32.2771,32.2771,32.0033,32.0267,21500.0
2011-03-07 11:30:00,40.93,40.96,40.39,40.48,64900.0,32.0189,32.0424,31.5965,31.6669,64900.0
2011-03-07 12:00:00,40.48,40.68,40.33,40.35,27300.0,31.6669,31.8233,31.5495,31.5652,27300.0
2011-03-07 12:30:00,40.3,40.45,40.25,40.36,23800.0,31.5261,31.6434,31.4869,31.573,23800.0
2011-03-07 13:00:00,40.39,40.41,40.15,40.15,22000.0,31.5965,31.6121,31.4087,31.4087,22000.0
2011-03-07 13:30:00,40.16,40.28,40.0,40.0,37300.0,31.4165,31.5104,31.2914,31.2914,37300.0
2011-03-07 14:00:00,40.04,40.23,39.94,39.99,40300.0,31.3227,31.4713,31.2444,31.2836,40300.0
2011-03-07 14:30:00,39.98,40.17,39.94,40.05,20100.0,31.2757,31.4244,31.2444,31.3305,20100.0
2011-03-07 15:00:00,40.05,40.46,39.93,40.34,28900.0,31.3305,31.6512,31.2366,31.5574,28900.0
2011-03-07 15:30:00,40.34,40.61,40.23,40.37,48300.0,31.5574,31.7686,31.4713,31.5808,48300.0
2011-03-08 09:30:00,40.56,40.71,39.58,40.36,22700.0,31.7295,31.8468,30.9628,31.573,22700.0
2011-03-08 10:00:00,40.41,40.86,40.22,40.4,28700.0,31.6121,31.9641,31.4635,31.6043,28700.0
2011-03-08 10:30:00,40.44,40.72,40.32,40.72,32500.0,31.6356,31.8546,31.5417,31.8546,32500.0
2011-03-08 11:00:00,40.69,41.11,40.58,40.97,30900.0,31.8312,32.1597,31.7451,32.0502,30900.0
2011-03-08 11:30:00,41.03,41.06,40.87,41.04,6300.0,32.0971,32.1206,31.972,32.105,6300.0
2011-03-08 12:00:00,41.07,41.18,41.02,41.06,6100.0,32.1284,32.2145,32.0893,32.1206,6100.0
2011-03-08 12:30:00,41.06,41.06,40.65,40.68,16400.0,32.1206,32.1206,31.7999,31.8233,16400.0
2011-03-08 13:00:00,40.68,40.77,40.65,40.67,6900.0,31.8233,31.8937,31.7999,31.8155,6900.0
2011-03-08 13:30:00,40.7,40.78,40.64,40.73,10300.0,31.839,31.9016,31.792,31.8624,10300.0
2011-03-08 14:00:00,40.75,40.76,40.51,40.59,14300.0,31.8781,31.8859,31.6903,31.7529,14300.0
2011-03-08 14:30:00,40.6,40.84,40.52,40.73,14900.0,31.7607,31.9485,31.6982,31.8624,14900.0
2011-03-08 15:00:00,40.71,40.81,40.6,40.77,14000.0,31.8468,31.925,31.7607,31.8937,14000.0
2011-03-08 15:30:00,40.79,40.8,40.56,40.59,36400.0,31.9094,31.9172,31.7295,31.7529,36400.0
2011-03-09 09:30:00,39.99,40.85,39.13,39.73,62400.0,31.2836,31.9563,30.6108,31.0802,62400.0
2011-03-09 10:00:00,39.73,40.05,39.53,39.97,29000.0,31.0802,31.3305,30.9237,31.2679,29000.0
2011-03-09 10:30:00,39.99,40.05,39.27,39.27,31500.0,31.2836,31.3305,30.7203,30.7203,31500.0
2011-03-09 11:00:00,39.28,39.84,39.25,39.75,18300.0,30.7281,31.1662,30.7047,31.0958,18300.0
2011-03-09 11:30:00,39.68,39.78,39.41,39.66,18800.0,31.041,31.1193,30.8298,31.0254,18800.0
2011-03-09 12:00:00,39.72,40.01,39.59,39.64,31600.0,31.0723,31.2992,30.9706,31.0098,31600.0
2011-03-09 12:30:00,39.65,39.8,39.58,39.73,17400.0,31.0176,31.1349,30.9628,31.0802,17400.0
2011-03-09 13:00:00,39.74,39.76,39.61,39.71,13600.0,31.088,31.1036,30.9863,31.0645,13600.0
2011-03-09 13:30:00,39.68,39.74,39.5,39.59,12600.0,31.041,31.088,30.9002,30.9706,12600.0
2011-03-09 14:00:00,39.58,39.69,39.47,39.57,22600.0,30.9628,31.0489,30.8768,30.955,22600.0
2011-03-09 14:30:00,39.57,39.57,39.32,39.39,22700.0,30.955,30.955,30.7594,30.8142,22700.0
2011-03-09 15:00:00,39.38,39.5,39.33,39.48,29600.0,30.8064,30.9002,30.7672,30.8846,29600.0
2011-03-09 15:30:00,39.48,39.65,39.45,39.52,89600.0,30.8846,31.0176,30.8611,30.9159,89600.0
2011-03-10 09:30:00,38.99,39.09,38.21,38.6,29600.0,30.5013,30.5795,29.8911,30.1962,29600.0
2011-03-10 10:00:00,38.61,38.61,38.2,38.49,22200.0,30.204,30.204,29.8833,30.1101,22200.0
2011-03-10 10:30:00,38.51,38.87,38.29,38.82,21700.0,30.1258,30.4074,29.9537,30.3683,21700.0
2011-03-10 11:00:00,38.82,38.82,38.63,38.78,11200.0,30.3683,30.3683,30.2196,30.337,11200.0
2011-03-10 11:30:00,38.74,39.18,38.68,39.15,19200.0,30.3057,30.6499,30.2588,30.6264,19200.0
2011-03-10 12:00:00,39.13,39.19,38.86,38.95,23900.0,30.6108,30.6577,30.3996,30.47,23900.0
2011-03-10 12:30:00,38.96,39.05,38.65,38.98,19300.0,30.4778,30.5482,30.2353,30.4934,19300.0
2011-03-10 13:00:00,38.98,39.33,38.98,38.98,26400.0,30.4934,30.7672,30.4934,30.4934,26400.0
2011-03-10 13:30:00,38.99,39.28,38.91,39.24,33500.0,30.5013,30.7281,30.4387,30.6968,33500.0
2011-03-10 14:00:00,39.23,39.49,39.23,39.26,22700.0,30.689,30.8924,30.689,30.7125,22700.0
2011-03-10 14:30:00,39.24,39.56,39.24,39.35,13100.0,30.6968,30.9472,30.6968,30.7829,13100.0
2011-03-10 15:00:00,39.37,39.39,38.9,39.01,31600.0,30.7985,30.8142,30.4309,30.5169,31600.0
2011-03-10 15:30:00,39.0,39.18,38.71,38.74,94600.0,30.5091,30.6499,30.2822,30.3057,94600.0
2011-03-11 09:30:00,38.34,40.1,38.34,39.25,46300.0,29.9928,31.3696,29.9928,30.7047,46300.0
2011-03-11 10:00:00,39.26,39.46,38.81,39.32,31000.0,30.7125,30.8689,30.3605,30.7594,31000.0
2011-03-11 10:30:00,39.3,39.48,39.13,39.42,20100.0,30.7438,30.8846,30.6108,30.8377,20100.0
2011-03-11 11:00:00,39.42,39.47,39.17,39.4,37500.0,30.8377,30.8768,30.6421,30.822,37500.0
2011-03-11 11:30:00,39.4,39.9,39.4,39.84,28000.0,30.822,31.2132,30.822,31.1662,28000.0
2011-03-11 12:00:00,39.83,39.97,39.77,39.77,6900.0,31.1584,31.2679,31.1115,31.1115,6900.0
2011-03-11 12:30:00,39.76,39.78,39.3,39.39,23200.0,31.1036,31.1193,30.7438,30.8142,23200.0
2011-03-11 13:00:00,39.41,39.41,39.18,39.23,14200.0,30.8298,30.8298,30.6499,30.689,14200.0
2011-03-11 13:30:00,39.26,39.34,39.18,39.24,13400.0,30.7125,30.7751,30.6499,30.6968,13400.0
2011-03-11 14:00:00,39.2,39.4,39.18,39.39,10900.0,30.6656,30.822,30.6499,30.8142,10900.0
2011-03-11 14:30:00,39.39,39.48,39.31,39.43,21000.0,30.8142,30.8846,30.7516,30.8455,21000.0
2011-03-11 15:00:00,39.43,39.76,39.42,39.72,19700.0,30.8455,31.1036,30.8377,31.0723,19700.0
2011-03-11 15:30:00,39.73,39.79,39.51,39.64,67600.0,31.0802,31.1271,30.9081,31.0098,67600.0
2011-03-14 09:30:00,39.36,40.18,39.32,39.74,50600.0,30.7907,31.4322,30.7594,31.088,50600.0
2011-03-14 10:00:00,39.65,39.75,39.51,39.65,15000.0,31.0176,31.0958,30.9081,31.0176,15000.0
2011-03-14 10:30:00,39.64,39.76,39.39,39.39,16200.0,31.0098,31.1036,30.8142,30.8142,16200.0
2011-03-14 11:00:00,39.39,39.52,39.2,39.27,14200.0,30.8142,30.9159,30.6656,30.7203,14200.0
2011-03-14 11:30:00,39.24,39.51,39.19,39.3,25300.0,30.6968,30.9081,30.6577,30.7438,25300.0
2011-03-14 12:00:00,39.37,39.58,39.33,39.46,30400.0,30.7985,30.9628,30.7672,30.8689,30400.0
2011-03-14 12:30:00,39.53,39.53,39.36,39.4,6500.0,30.9237,30.9237,30.7907,30.822,6500.0
2011-03-14 13:00:00,39.46,39.58,39.46,39.48,7900.0,30.8689,30.9628,30.8689,30.8846,7900.0
2011-03-14 13:30:00,39.51,39.53,39.36,39.38,6300.0,30.9081,30.9237,30.7907,30.8064,6300.0
2011-03-14 14:00:00,39.39,39.71,39.39,39.71,14300.0,30.8142,31.0645,30.8142,31.0645,14300.0
2011-03-14 14:30:00,39.71,39.74,39.42,39.52,14600.0,31.0645,31.088,30.8377,30.9159,14600.0
2011-03-14 15:00:00,39.52,39.78,39.52,39.73,20700.0,30.9159,31.1193,30.9159,31.0802,20700.0
2011-03-14 15:30:00,39.73,39.92,39.65,39.82,75600.0,31.0802,31.2288,31.0176,31.1506,75600.0
2011-03-15 09:30:00,36.71,38.53,36.59,38.07,73100.0,28.7177,30.1414,28.6238,29.7816,73100.0
2011-03-15 10:00:00,38.09,38.83,38.09,38.71,31600.0,29.7972,30.3761,29.7972,30.2822,31600.0
2011-03-15 10:30:00,38.8,39.07,38.64,39.04,28800.0,30.3526,30.5639,30.2275,30.5404,28800.0
2011-03-15 11:00:00,39.0,39.08,38.82,39.01,14000.0,30.5091,30.5717,30.3683,30.5169,14000.0
2011-03-15 11:30:00,39.02,39.23,38.87,39.23,22700.0,30.5247,30.689,30.4074,30.689,22700.0
2011-03-15 12:00:00,39.18,39.43,39.15,39.32,40500.0,30.6499,30.8455,30.6264,30.7594,40500.0
2011-03-15 12:30:00,39.35,39.35,38.9,39.05,13400.0,30.7829,30.7829,30.4309,30.5482,13400.0
2011-03-15 13:00:00,39.07,39.16,38.96,39.06,23000.0,30.5639,30.6343,30.4778,30.556,23000.0
2011-03-15 13:30:00,39.09,39.52,39.09,39.5,19100.0,30.5795,30.9159,30.5795,30.9002,19100.0
2011-03-15 14:00:00,39.52,39.95,39.5,39.94,46800.0,30.9159,31.2523,30.9002,31.2444,46800.0
2011-03-15 14:30:00,39.95,40.03,39.79,39.9,42400.0,31.2523,31.3148,31.1271,31.2132,42400.0
2011-03-15 15:00:00,39.85,40.29,39.85,40.26,28400.0,31.174,31.5182,31.174,31.4948,28400.0
2011-03-15 15:30:00,40.24,40.28,39.9,39.94,101600.0,31.4791,31.5104,31.2132,31.2444,101600.0
2011-03-16 09:30:00,39.95,40.65,39.86,40.39,31600.0,31.2523,31.7999,31.1819,31.5965,31600.0
2011-03-16 10:00:00,40.44,40.65,40.3,40.65,21400.0,31.6356,31.7999,31.5261,31.7999,21400.0
2011-03-16 10:30:00,40.59,40.85,40.33,40.33,23600.0,31.7529,31.9563,31.5495,31.5495,23600.0
2011-03-16 11:00:00,40.28,40.4,39.5,39.98,66100.0,31.5104,31.6043,30.9002,31.2757,66100.0
2011-03-16 11:30:00,40.0,40.12,39.45,39.57,27800.0,31.2914,31.3853,30.8611,30.955,27800.0
2011-03-16 12:00:00,39.57,39.65,39.2,39.62,29000.0,30.955,31.0176,30.6656,30.9941,29000.0
2011-03-16 12:30:00,39.64,39.71,39.38,39.62,43900.0,31.0098,31.0645,30.8064,30.9941,43900.0
2011-03-16 13:00:00,39.62,39.73,39.37,39.53,14800.0,30.9941,31.0802,30.7985,30.9237,14800.0
2011-03-16 13:30:00,39.51,39.67,39.29,39.45,16600.0,30.9081,31.0332,30.736,30.8611,16600.0
2011-03-16 14:00:00,39.43,39.52,38.91,39.38,46200.0,30.8455,30.9159,30.4387,30.8064,46200.0
2011-03-16 14:30:00,39.42,40.19,39.39,40.05,75200.0,30.8377,31.44,30.8142,31.3305,75200.0
2011-03-16 15:00:00,39.99,40.14,39.68,39.79,43500.0,31.2836,31.4009,31.041,31.1271,43500.0
2011-03-16 15:30:00,39.76,39.91,39.57,39.65,90600.0,31.1036,31.221,30.955,31.0176,90600.0
2011-03-17 09:30:00,40.46,40.49,39.78,40.25,30100.0,31.6512,31.6747,31.1193,31.4869,30100.0
2011-03-17 10:00:00,40.28,40.97,40.15,40.88,34700.0,31.5104,32.0502,31.4087,31.9798,34700.0
2011-03-17 10:30:00,40.84,41.0,40.54,41.0,19300.0,31.9485,32.0737,31.7138,32.0737,19300.0
2011-03-17 11:00:00,41.0,41.24,40.72,40.72,121900.0,32.0737,32.2614,31.8546,31.8546,121900.0
2011-03-17 11:30:00,40.76,40.78,40.41,40.51,22900.0,31.8859,31.9016,31.6121,31.6903,22900.0
2011-03-17 12:00:00,40.53,40.68,40.51,40.59,5500.0,31.706,31.8233,31.6903,31.7529,5500.0
2011-03-17 12:30:00,40.62,40.64,40.4,40.48,6600.0,31.7764,31.792,31.6043,31.6669,6600.0
2011-03-17 13:00:00,40.42,40.78,40.39,40.4,11500.0,31.6199,31.9016,31.5965,31.6043,11500.0
2011-03-17 13:30:00,40.32,40.68,40.32,40.61,39800.0,31.5417,31.8233,31.5417,31.7686,39800.0
2011-03-17 14:00:00,40.61,40.69,40.42,40.54,26800.0,31.7686,31.8312,31.6199,31.7138,26800.0
2011-03-17 14:30:00,40.51,40.72,40.5,40.64,30600.0,31.6903,31.8546,31.6825,31.792,30600.0
2011-03-17 15:00:00,40.64,40.71,40.42,40.49,40600.0,31.792,31.8468,31.6199,31.6747,40600.0
2011-03-17 15:30:00,40.44,40.59,40.36,40.48,87200.0,31.6356,31.7529,31.573,31.6669,87200.0
2011-03-18 09:30:00,41.04,41.05,40.3,40.48,42700.0,32.105,32.1128,31.5261,31.6669,42700.0
2011-03-18 10:00:00,40.45,40.77,40.4,40.63,30600.0,31.6434,31.8937,31.6043,31.7842,30600.0
2011-03-18 10:30:00,40.68,40.84,40.57,40.78,38500.0,31.8233,31.9485,31.7373,31.9016,38500.0
2011-03-18 11:00:00,40.8,41.0,40.63,40.73,40700.0,31.9172,32.0737,31.7842,31.8624,40700.0
2011-03-18 11:30:00,40.74,41.01,40.71,40.93,26600.0,31.8703,32.0815,31.8468,32.0189,26600.0
2011-03-18 12:00:00,40.94,41.08,40.85,40.99,12900.0,32.0267,32.1362,31.9563,32.0658,12900.0
2011-03-18 12:30:00,41.02,41.02,40.55,40.55,13200.0,32.0893,32.0893,31.7216,31.7216,13200.0
2011-03-18 13:00:00,40.58,40.75,40.57,40.73,12300.0,31.7451,31.8781,31.7373,31.8624,12300.0
2011-03-18 13:30:00,40.73,40.83,40.64,40.77,20900.0,31.8624,31.9407,31.792,31.8937,20900.0
2011-03-18 14:00:00,40.77,40.81,40.61,40.79,47100.0,31.8937,31.925,31.7686,31.9094,47100.0
2011-03-18 14:30:00,40.8,40.91,40.46,40.49,55400.0,31.9172,32.0033,31.6512,31.6747,55400.0
2011-03-18 15:00:00,40.51,40.76,40.38,40.7,90300.0,31.6903,31.8859,31.5886,31.839,90300.0
2011-03-18 15:30:00,40.7,41.02,40.65,40.85,230100.0,31.839,32.0893,31.7999,31.9563,230100.0
2011-03-21 09:30:00,41.49,41.94,41.34,41.54,38500.0,32.457,32.809,32.3396,32.4961,38500.0
2011-03-21 10:00:00,41.49,41.91,41.37,41.91,41300.0,32.457,32.7855,32.3631,32.7855,41300.0
2011-03-21 10:30:00,41.89,42.05,41.8,41.9,18400.0,32.7699,32.8951,32.6995,32.7777,18400.0
2011-03-21 11:00:00,41.95,42.09,41.87,41.88,22100.0,32.8168,32.9264,32.7543,32.7621,22100.0
2011-03-21 11:30:00,41.89,42.03,41.78,41.96,21800.0,32.7699,32.8794,32.6838,32.8247,21800.0
2011-03-21 12:00:00,41.93,42.29,41.9,42.24,20500.0,32.8012,33.0828,32.7777,33.0437,20500.0
2011-03-21 12:30:00,42.25,42.33,42.16,42.2,15500.0,33.0515,33.1141,32.9811,33.0124,15500.0
2011-03-21 13:00:00,42.21,42.24,41.87,41.87,15300.0,33.0202,33.0437,32.7543,32.7543,15300.0
2011-03-21 13:30:00,41.86,42.01,41.79,42.0,10300.0,32.7464,32.8638,32.6917,32.8559,10300.0
2011-03-21 14:00:00,42.0,42.04,41.94,41.99,13800.0,32.8559,32.8872,32.809,32.8481,13800.0
2011-03-21 14:30:00,42.02,42.17,41.96,41.97,13400.0,32.8716,32.9889,32.8247,32.8325,13400.0
2011-03-21 15:00:00,41.97,42.06,41.93,41.96,21800.0,32.8325,32.9029,32.8012,32.8247,21800.0
2011-03-21 15:30:00,41.98,42.03,41.84,42.02,78400.0,32.8403,32.8794,32.7308,32.8716,78400.0
2011-03-22 09:30:00,42.0,42.21,41.67,41.77,20100.0,32.8559,33.0202,32.5978,32.676,20100.0
2011-03-22 10:00:00,41.76,42.02,41.75,41.95,12700.0,32.6682,32.8716,32.6604,32.8168,12700.0
2011-03-22 10:30:00,41.95,42.06,41.76,41.76,10500.0,32.8168,32.9029,32.6682,32.6682,10500.0
2011-03-22 11:00:00,41.69,41.8,41.47,41.56,28500.0,32.6134,32.6995,32.4413,32.5117,28500.0
2011-03-22 11:30:00,41.61,41.63,41.52,41.54,8400.0,32.5509,32.5665,32.4805,32.4961,8400.0
2011-03-22 12:00:00,41.54,41.8,41.52,41.71,14900.0,32.4961,32.6995,32.4805,32.6291,14900.0
2011-03-22 12:30:00,41.67,41.69,41.53,41.67,7300.0,32.5978,32.6134,32.4883,32.5978,7300.0
2011-03-22 13:00:00,41.64,41.64,41.47,41.51,14400.0,32.5743,32.5743,32.4413,32.4726,14400.0
2011-03-22 13:30:00,41.5,41.62,41.45,41.59,15400.0,32.4648,32.5587,32.4257,32.5352,15400.0
2011-03-22 14:00:00,41.6,41.6,41.41,41.49,11600.0,32.543,32.543,32.3944,32.457,11600.0
2011-03-22 14:30:00,41.46,41.7,41.44,41.66,18200.0,32.4335,32.6213,32.4179,32.59,18200.0
2011-03-22 15:00:00,41.68,41.84,41.65,41.79,47500.0,32.6056,32.7308,32.5821,32.6917,47500.0
2011-03-22 15:30:00,41.8,41.8,41.64,41.67,28200.0,32.6995,32.6995,32.5743,32.5978,28200.0
2011-03-23 09:30:00,41.5,41.97,41.49,41.81,17900.0,32.4648,32.8325,32.457,32.7073,17900.0
2011-03-23 10:00:00,41.74,41.84,41.47,41.76,29100.0,32.6526,32.7308,32.4413,32.6682,29100.0
2011-03-23 10:30:00,41.76,41.8,41.49,41.68,13900.0,32.6682,32.6995,32.457,32.6056,13900.0
2011-03-23 11:00:00,41.72,41.95,41.72,41.8,7600.0,32.6369,32.8168,32.6369,32.6995,7600.0
2011-03-23 11:30:00,41.9,42.02,41.81,41.81,11200.0,32.7777,32.8716,32.7073,32.7073,11200.0
2011-03-23 12:00:00,41.85,41.9,41.77,41.88,21600.0,32.7386,32.7777,32.676,32.7621,21600.0
2011-03-23 12:30:00,41.9,41.91,41.76,41.82,11800.0,32.7777,32.7855,32.6682,32.7151,11800.0
2011-03-23 13:00:00,41.85,41.85,41.68,41.81,3500.0,32.7386,32.7386,32.6056,32.7073,3500.0
2011-03-23 13:30:00,41.83,41.9,41.76,41.79,21700.0,32.723,32.7777,32.6682,32.6917,21700.0
2011-03-23 14:00:00,41.77,41.85,41.69,41.79,11100.0,32.676,32.7386,32.6134,32.6917,11100.0
2011-03-23 14:30:00,41.8,41.9,41.76,41.85,62600.0,32.6995,32.7777,32.6682,32.7386,62600.0
2011-03-23 15:00:00,41.83,42.0,41.78,42.0,38100.0,32.723,32.8559,32.6838,32.8559,38100.0
2011-03-23 15:30:00,42.01,42.06,41.89,41.91,54700.0,32.8638,32.9029,32.7699,32.7855,54700.0
2011-03-24 09:30:00,42.23,42.24,41.77,42.05,27700.0,33.0359,33.0437,32.676,32.8951,27700.0
2011-03-24 10:00:00,41.96,42.08,41.6,42.05,12500.0,32.8247,32.9185,32.543,32.8951,12500.0
2011-03-24 10:30:00,42.06,42.38,41.95,42.35,21600.0,32.9029,33.1532,32.8168,33.1297,21600.0
2011-03-24 11:00:00,42.41,42.5,42.35,42.36,7400.0,33.1767,33.2471,33.1297,33.1376,7400.0
2011-03-24 11:30:00,42.39,42.44,42.34,42.44,5300.0,33.161,33.2002,33.1219,33.2002,5300.0
2011-03-24 12:00:00,42.5,42.55,42.41,42.48,4200.0,33.2471,33.2862,33.1767,33.2314,4200.0
2011-03-24 12:30:00,42.47,42.47,42.09,42.18,9200.0,33.2236,33.2236,32.9264,32.9968,9200.0
2011-03-24 13:00:00,42.16,42.26,42.12,42.26,9200.0,32.9811,33.0593,32.9498,33.0593,9200.0
2011-03-24 13:30:00,42.22,42.25,42.12,42.25,9200.0,33.0281,33.0515,32.9498,33.0515,9200.0
2011-03-24 14:00:00,42.31,42.63,42.26,42.63,29700.0,33.0985,33.3488,33.0593,33.3488,29700.0
2011-03-24 14:30:00,42.62,42.69,42.49,42.51,12400.0,33.341,33.3957,33.2393,33.2549,12400.0
2011-03-24 15:00:00,42.49,42.59,42.46,42.56,15900.0,33.2393,33.3175,33.2158,33.294,15900.0
2011-03-24 15:30:00,42.56,42.61,42.32,42.35,46800.0,33.294,33.3331,33.1063,33.1297,46800.0
2011-03-25 09:30:00,42.47,42.7,42.22,42.52,14300.0,33.2236,33.4035,33.0281,33.2627,14300.0
2011-03-25 10:00:00,42.62,42.92,42.57,42.9,20500.0,33.341,33.5756,33.3018,33.56,20500.0
2011-03-25 10:30:00,42.9,43.15,42.9,42.99,13100.0,33.56,33.7556,33.56,33.6304,13100.0
2011-03-25 11:00:00,42.97,43.02,42.88,42.9,12100.0,33.6148,33.6539,33.5444,33.56,12100.0
2011-03-25 11:30:00,42.89,43.06,42.88,43.03,6900.0,33.5522,33.6852,33.5444,33.6617,6900.0
2011-03-25 12:00:00,43.0,43.07,42.85,42.88,12000.0,33.6382,33.693,33.5209,33.5444,12000.0
2011-03-25 12:30:00,42.86,42.9,42.51,42.51,12400.0,33.5287,33.56,33.2549,33.2549,12400.0
2011-03-25 13:00:00,42.55,42.59,42.35,42.59,14300.0,33.2862,33.3175,33.1297,33.3175,14300.0
2011-03-25 13:30:00,42.6,42.77,42.6,42.65,6600.0,33.3253,33.4583,33.3253,33.3644,6600.0
2011-03-25 14:00:00,42.66,42.71,42.5,42.57,6500.0,33.3723,33.4114,33.2471,33.3018,6500.0
2011-03-25 14:30:00,42.6,42.67,42.51,42.66,8000.0,33.3253,33.3801,33.2549,33.3723,8000.0
2011-03-25 15:00:00,42.64,42.72,42.54,42.58,19700.0,33.3566,33.4192,33.2784,33.3097,19700.0
2011-03-25 15:30:00,42.59,42.64,42.29,42.39,57500.0,33.3175,33.3566,33.0828,33.161,57500.0
2011-03-28 09:30:00,42.45,43.1,42.31,43.04,16500.0,33.208,33.7165,33.0985,33.6695,16500.0
2011-03-28 10:00:00,43.06,43.14,42.88,42.88,10800.0,33.6852,33.7478,33.5444,33.5444,10800.0
2011-03-28 10:30:00,42.87,43.06,42.82,42.85,16400.0,33.5365,33.6852,33.4974,33.5209,16400.0
2011-03-28 11:00:00,42.87,42.97,42.74,42.97,9500.0,33.5365,33.6148,33.4348,33.6148,9500.0
2011-03-28 11:30:00,42.98,43.0,42.61,42.67,8800.0,33.6226,33.6382,33.3331,33.3801,8800.0
2011-03-28 12:00:00,42.63,42.76,42.63,42.74,3700.0,33.3488,33.4505,33.3488,33.4348,3700.0
2011-03-28 12:30:00,42.71,42.82,42.71,42.72,12800.0,33.4114,33.4974,33.4114,33.4192,12800.0
2011-03-28 13:00:00,42.75,42.99,42.72,42.95,15200.0,33.4427,33.6304,33.4192,33.5991,15200.0
2011-03-28 13:30:00,42.96,43.06,42.88,42.94,11300.0,33.6069,33.6852,33.5444,33.5913,11300.0
2011-03-28 14:00:00,42.94,42.94,42.85,42.87,8900.0,33.5913,33.5913,33.5209,33.5365,8900.0
2011-03-28 14:30:00,42.85,42.99,42.53,42.6,20500.0,33.5209,33.6304,33.2706,33.3253,20500.0
2011-03-28 15:00:00,42.62,42.66,42.36,42.39,19100.0,33.341,33.3723,33.1376,33.161,19100.0
2011-03-28 15:30:00,42.4,42.44,42.17,42.29,52400.0,33.1689,33.2002,32.9889,33.0828,52400.0
2011-03-29 09:30:00,42.37,42.54,41.96,42.53,18200.0,33.1454,33.2784,32.8247,33.2706,18200.0
2011-03-29 10:00:00,42.44,42.92,42.44,42.65,14800.0,33.2002,33.5756,33.2002,33.3644,14800.0
2011-03-29 10:30:00,42.65,42.82,42.54,42.63,11500.0,33.3644,33.4974,33.2784,33.3488,11500.0
2011-03-29 11:00:00,42.63,42.69,42.48,42.69,26200.0,33.3488,33.3957,33.2314,33.3957,26200.0
2011-03-29 11:30:00,42.63,42.74,42.56,42.64,7000.0,33.3488,33.4348,33.294,33.3566,7000.0
2011-03-29 12:00:00,42.64,42.73,42.61,42.62,4800.0,33.3566,33.427,33.3331,33.341,4800.0
2011-03-29 12:30:00,42.61,42.73,42.51,42.7,11800.0,33.3331,33.427,33.2549,33.4035,11800.0
2011-03-29 13:00:00,42.7,42.75,42.62,42.75,6300.0,33.4035,33.4427,33.341,33.4427,6300.0
2011-03-29 13:30:00,42.71,42.77,42.69,42.77,6700.0,33.4114,33.4583,33.3957,33.4583,6700.0
2011-03-29 14:00:00,42.77,42.83,42.64,42.7,16000.0,33.4583,33.5052,33.3566,33.4035,16000.0
2011-03-29 14:30:00,42.7,42.75,42.7,42.75,19100.0,33.4035,33.4427,33.4035,33.4427,19100.0
2011-03-29 15:00:00,42.75,42.77,42.7,42.76,19500.0,33.4427,33.4583,33.4035,33.4505,19500.0
2011-03-29 15:30:00,42.77,42.88,42.69,42.83,35500.0,33.4583,33.5444,33.3957,33.5052,35500.0
2011-03-30 09:30:00,43.0,43.0,42.61,42.94,28200.0,33.6382,33.6382,33.3331,33.5913,28200.0
2011-03-30 10:00:00,42.88,42.95,42.39,42.39,22300.0,33.5444,33.5991,33.161,33.161,22300.0
2011-03-30 10:30:00,42.4,42.42,42.09,42.37,38900.0,33.1689,33.1845,32.9264,33.1454,38900.0
2011-03-30 11:00:00,42.35,42.35,41.91,42.13,30500.0,33.1297,33.1297,32.7855,32.9576,30500.0
2011-03-30 11:30:00,42.16,42.35,42.13,42.28,19800.0,32.9811,33.1297,32.9576,33.075,19800.0
2011-03-30 12:00:00,42.35,42.93,42.3,42.87,39500.0,33.1297,33.5835,33.0906,33.5365,39500.0
2011-03-30 12:30:00,42.95,42.95,42.75,42.94,21300.0,33.5991,33.5991,33.4427,33.5913,21300.0
2011-03-30 13:00:00,42.95,42.96,42.8,42.84,12800.0,33.5991,33.6069,33.4818,33.5131,12800.0
2011-03-30 13:30:00,42.82,42.84,42.63,42.66,15100.0,33.4974,33.5131,33.3488,33.3723,15100.0
2011-03-30 14:00:00,42.65,42.71,42.61,42.64,14700.0,33.3644,33.4114,33.3331,33.3566,14700.0
2011-03-30 14:30:00,42.64,42.67,42.46,42.56,26000.0,33.3566,33.3801,33.2158,33.294,26000.0
2011-03-30 15:00:00,42.54,42.66,42.54,42.61,20800.0,33.2784,33.3723,33.2784,33.3331,20800.0
2011-03-30 15:30:00,42.6,42.7,42.56,42.63,40400.0,33.3253,33.4035,33.294,33.3488,40400.0
2011-03-31 09:30:00,42.54,43.12,42.38,43.0,18700.0,33.2784,33.7321,33.1532,33.6382,18700.0
2011-03-31 10:00:00,43.0,43.46,42.9,43.39,21500.0,33.6382,33.9981,33.56,33.9433,21500.0
2011-03-31 10:30:00,43.36,43.44,43.29,43.4,11400.0,33.9199,33.9824,33.8651,33.9511,11400.0
2011-03-31 11:00:00,43.36,43.37,43.0,43.0,8100.0,33.9199,33.9277,33.6382,33.6382,8100.0
2011-03-31 11:30:00,43.03,43.14,42.85,43.03,29800.0,33.6617,33.7478,33.5209,33.6617,29800.0
2011-03-31 12:00:00,43.0,43.05,42.79,42.96,10800.0,33.6382,33.6773,33.474,33.6069,10800.0
2011-03-31 12:30:00,42.91,43.02,42.88,43.0,6500.0,33.5678,33.6539,33.5444,33.6382,6500.0
2011-03-31 13:00:00,43.02,43.08,42.98,43.02,9800.0,33.6539,33.7008,33.6226,33.6539,9800.0
2011-03-31 13:30:00,43.03,43.15,43.03,43.06,6000.0,33.6617,33.7556,33.6617,33.6852,6000.0
2011-03-31 14:00:00,43.02,43.08,42.82,42.82,12100.0,33.6539,33.7008,33.4974,33.4974,12100.0
2011-03-31 14:30:00,42.82,43.02,42.81,42.88,13400.0,33.4974,33.6539,33.4896,33.5444,13400.0
2011-03-31 15:00:00,42.9,42.93,42.76,42.8,31000.0,33.56,33.5835,33.4505,33.4818,31000.0
2011-03-31 15:30:00,42.79,42.88,42.7,42.74,59000.0,33.474,33.5444,33.4035,33.4348,59000.0
2011-04-01 09:30:00,42.84,42.98,41.68,42.01,85100.0,33.5131,33.6226,32.6056,32.8638,85100.0
2011-04-01 10:00:00,42.01,42.69,41.99,42.55,73700.0,32.8638,33.3957,32.8481,33.2862,73700.0
2011-04-01 10:30:00,42.55,42.64,42.4,42.64,13600.0,33.2862,33.3566,33.1689,33.3566,13600.0
2011-04-01 11:00:00,42.7,42.82,42.57,42.82,9500.0,33.4035,33.4974,33.3018,33.4974,9500.0
2011-04-01 11:30:00,42.8,42.94,42.77,42.8,5900.0,33.4818,33.5913,33.4583,33.4818,5900.0
2011-04-01 12:00:00,42.8,42.87,42.74,42.81,4800.0,33.4818,33.5365,33.4348,33.4896,4800.0
2011-04-01 12:30:00,42.83,42.91,42.73,42.91,6200.0,33.5052,33.5678,33.427,33.5678,6200.0
2011-04-01 13:00:00,42.88,42.88,42.74,42.87,15200.0,33.5444,33.5444,33.4348,33.5365,15200.0
2011-04-01 13:30:00,42.88,43.1,42.88,43.07,12800.0,33.5444,33.7165,33.5444,33.693,12800.0
2011-04-01 14:00:00,43.04,43.15,43.03,43.07,6000.0,33.6695,33.7556,33.6617,33.693,6000.0
2011-04-01 14:30:00,43.05,43.06,42.73,42.91,13100.0,33.6773,33.6852,33.427,33.5678,13100.0
2011-04-01 15:00:00,42.91,42.91,42.65,42.84,21800.0,33.5678,33.5678,33.3644,33.5131,21800.0
2011-04-01 15:30:00,42.82,42.9,42.66,42.78,28400.0,33.4974,33.56,33.3723,33.4661,28400.0
2011-04-04 09:30:00,42.97,43.05,42.57,42.74,20800.0,33.6148,33.6773,33.3018,33.4348,20800.0
2011-04-04 10:00:00,42.76,42.98,42.67,42.76,38600.0,33.4505,33.6226,33.3801,33.4505,38600.0
2011-04-04 10:30:00,42.8,42.9,42.43,42.55,23600.0,33.4818,33.56,33.1923,33.2862,23600.0
2011-04-04 11:00:00,42.55,42.74,42.5,42.68,12400.0,33.2862,33.4348,33.2471,33.3879,12400.0
2011-04-04 11:30:00,42.64,42.68,42.54,42.59,18400.0,33.3566,33.3879,33.2784,33.3175,18400.0
2011-04-04 12:00:00,42.61,42.61,42.53,42.57,8200.0,33.3331,33.3331,33.2706,33.3018,8200.0
2011-04-04 12:30:00,42.55,42.58,42.31,42.39,30300.0,33.2862,33.3097,33.0985,33.161,30300.0
2011-04-04 13:00:00,42.36,42.57,42.36,42.43,8000.0,33.1376,33.3018,33.1376,33.1923,8000.0
2011-04-04 13:30:00,42.48,42.48,42.16,42.23,14200.0,33.2314,33.2314,32.9811,33.0359,14200.0
2011-04-04 14:00:00,42.21,42.31,42.1,42.18,23700.0,33.0202,33.0985,32.9342,32.9968,23700.0
2011-04-04 14:30:00,42.16,42.4,42.16,42.25,17200.0,32.9811,33.1689,32.9811,33.0515,17200.0
2011-04-04 15:00:00,42.28,42.47,42.16,42.41,48300.0,33.075,33.2236,32.9811,33.1767,48300.0
2011-04-04 15:30:00,42.41,42.49,42.27,42.43,76000.0,33.1767,33.2393,33.0672,33.1923,76000.0
2011-04-05 09:30:00,42.22,42.44,41.93,42.43,24300.0,33.0281,33.2002,32.8012,33.1923,24300.0
2011-04-05 10:00:00,42.4,42.7,42.17,42.63,36300.0,33.1689,33.4035,32.9889,33.3488,36300.0
2011-04-05 10:30:00,42.6,42.88,42.6,42.78,20800.0,33.3253,33.5444,33.3253,33.4661,20800.0
2011-04-05 11:00:00,42.73,43.0,42.73,42.91,29300.0,33.427,33.6382,33.427,33.5678,29300.0
2011-04-05 11:30:00,42.92,43.17,42.85,43.03,33600.0,33.5756,33.7712,33.5209,33.6617,33600.0
2011-04-05 12:00:00,43.03,43.19,42.78,42.83,27800.0,33.6617,33.7869,33.4661,33.5052,27800.0
2011-04-05 12:30:00,42.83,43.13,42.76,42.92,26000.0,33.5052,33.7399,33.4505,33.5756,26000.0
2011-04-05 13:00:00,42.95,43.08,42.89,42.94,21900.0,33.5991,33.7008,33.5522,33.5913,21900.0
2011-04-05 13:30:00,42.96,43.09,42.89,42.92,19500.0,33.6069,33.7086,33.5522,33.5756,19500.0
2011-04-05 14:00:00,42.9,43.1,42.77,42.98,21100.0,33.56,33.7165,33.4583,33.6226,21100.0
2011-04-05 14:30:00,43.04,43.07,42.66,42.77,36700.0,33.6695,33.693,33.3723,33.4583,36700.0
2011-04-05 15:00:00,42.74,42.76,42.43,42.51,57000.0,33.4348,33.4505,33.1923,33.2549,57000.0
2011-04-05 15:30:00,42.5,42.7,42.42,42.62,147500.0,33.2471,33.4035,33.1845,33.341,147500.0
2011-04-06 09:30:00,43.0,43.36,42.72,43.33,43900.0,33.6382,33.9199,33.4192,33.8964,43900.0
2011-04-06 10:00:00,43.35,43.47,43.23,43.41,41800.0,33.912,34.0059,33.8182,33.959,41800.0
2011-04-06 10:30:00,43.39,43.45,43.13,43.27,21200.0,33.9433,33.9903,33.7399,33.8494,21200.0
2011-04-06 11:00:00,43.27,43.27,42.91,43.09,20800.0,33.8494,33.8494,33.5678,33.7086,20800.0
2011-04-06 11:30:00,43.1,43.15,42.9,42.95,22100.0,33.7165,33.7556,33.56,33.5991,22100.0
2011-04-06 12:00:00,42.93,43.15,42.91,43.12,25200.0,33.5835,33.7556,33.5678,33.7321,25200.0
2011-04-06 12:30:00,43.15,43.15,42.78,42.86,25000.0,33.7556,33.7556,33.4661,33.5287,25000.0
2011-04-06 13:00:00,42.84,43.0,42.75,43.0,24000.0,33.5131,33.6382,33.4427,33.6382,24000.0
2011-04-06 13:30:00,43.0,43.02,42.79,42.85,21100.0,33.6382,33.6539,33.474,33.5209,21100.0
2011-04-06 14:00:00,42.83,42.89,42.69,42.69,30700.0,33.5052,33.5522,33.3957,33.3957,30700.0
2011-04-06 14:30:00,42.7,42.88,42.7,42.77,29700.0,33.4035,33.5444,33.4035,33.4583,29700.0
2011-04-06 15:00:00,42.79,42.79,42.58,42.58,37400.0,33.474,33.474,33.3097,33.3097,37400.0
2011-04-06 15:30:00,42.58,42.68,42.53,42.63,66400.0,33.3097,33.3879,33.2706,33.3488,66400.0
2011-04-07 09:30:00,42.68,43.45,42.44,43.28,43800.0,33.3879,33.9903,33.2002,33.8573,43800.0
2011-04-07 10:00:00,43.28,43.28,42.64,42.64,19100.0,33.8573,33.8573,33.3566,33.3566,19100.0
2011-04-07 10:30:00,42.65,42.7,42.31,42.5,44400.0,33.3644,33.4035,33.0985,33.2471,44400.0
2011-04-07 11:00:00,42.5,42.59,42.37,42.43,15400.0,33.2471,33.3175,33.1454,33.1923,15400.0
2011-04-07 11:30:00,42.42,42.54,42.18,42.54,32700.0,33.1845,33.2784,32.9968,33.2784,32700.0
2011-04-07 12:00:00,42.55,42.67,42.48,42.66,6400.0,33.2862,33.3801,33.2314,33.3723,6400.0
2011-04-07 12:30:00,42.59,42.81,42.59,42.8,22700.0,33.3175,33.4896,33.3175,33.4818,22700.0
2011-04-07 13:00:00,42.76,42.76,42.4,42.43,22100.0,33.4505,33.4505,33.1689,33.1923,22100.0
2011-04-07 13:30:00,42.4,42.53,42.32,42.45,7800.0,33.1689,33.2706,33.1063,33.208,7800.0
2011-04-07 14:00:00,42.47,42.49,42.4,42.4,11500.0,33.2236,33.2393,33.1689,33.1689,11500.0
2011-04-07 14:30:00,42.41,42.51,42.39,42.45,11900.0,33.1767,33.2549,33.161,33.208,11900.0
2011-04-07 15:00:00,42.44,42.56,42.31,42.39,33300.0,33.2002,33.294,33.0985,33.161,33300.0
2011-04-07 15:30:00,42.39,42.56,42.33,42.44,70200.0,33.161,33.294,33.1141,33.2002,70200.0
2011-04-08 09:30:00,42.76,42.92,42.3,42.4,13000.0,33.4505,33.5756,33.0906,33.1689,13000.0
2011-04-08 10:00:00,42.43,42.49,42.12,42.25,32000.0,33.1923,33.2393,32.9498,33.0515,32000.0
2011-04-08 10:30:00,42.21,42.31,42.0,42.03,9500.0,33.0202,33.0985,32.8559,32.8794,9500.0
2011-04-08 11:00:00,42.0,42.0,41.85,41.96,9200.0,32.8559,32.8559,32.7386,32.8247,9200.0
2011-04-08 11:30:00,41.92,42.06,41.92,41.94,9100.0,32.7934,32.9029,32.7934,32.809,9100.0
2011-04-08 12:00:00,41.94,42.06,41.87,41.94,5900.0,32.809,32.9029,32.7543,32.809,5900.0
2011-04-08 12:30:00,41.93,42.13,41.93,42.12,18800.0,32.8012,32.9576,32.8012,32.9498,18800.0
2011-04-08 13:00:00,42.14,42.3,42.14,42.29,11900.0,32.9655,33.0906,32.9655,33.0828,11900.0
2011-04-08 13:30:00,42.32,42.35,42.26,42.32,7500.0,33.1063,33.1297,33.0593,33.1063,7500.0
2011-04-08 14:00:00,42.31,42.38,42.12,42.18,20200.0,33.0985,33.1532,32.9498,32.9968,20200.0
2011-04-08 14:30:00,42.2,42.2,41.77,41.77,13100.0,33.0124,33.0124,32.676,32.676,13100.0
2011-04-08 15:00:00,41.77,41.91,41.71,41.81,19700.0,32.676,32.7855,32.6291,32.7073,19700.0
2011-04-08 15:30:00,41.82,42.02,41.79,41.94,29800.0,32.7151,32.8716,32.6917,32.809,29800.0
2011-04-11 09:30:00,41.93,42.0,41.07,41.78,34000.0,32.8012,32.8559,32.1284,32.6838,34000.0
2011-04-11 10:00:00,41.76,41.77,41.4,41.47,20300.0,32.6682,32.676,32.3866,32.4413,20300.0
2011-04-11 10:30:00,41.46,41.57,41.3,41.51,25900.0,32.4335,32.5196,32.3083,32.4726,25900.0
2011-04-11 11:00:00,41.5,41.76,41.4,41.71,13700.0,32.4648,32.6682,32.3866,32.6291,13700.0
2011-04-11 11:30:00,41.59,41.67,41.5,41.5,9200.0,32.5352,32.5978,32.4648,32.4648,9200.0
2011-04-11 12:00:00,41.51,41.51,41.29,41.38,11800.0,32.4726,32.4726,32.3005,32.3709,11800.0
2011-04-11 12:30:00,41.33,41.33,40.83,41.02,25100.0,32.3318,32.3318,31.9407,32.0893,25100.0
2011-04-11 13:00:00,41.01,41.16,40.93,41.13,9200.0,32.0815,32.1988,32.0189,32.1754,9200.0
2011-04-11 13:30:00,41.12,41.13,40.84,41.06,22600.0,32.1675,32.1754,31.9485,32.1206,22600.0
2011-04-11 14:00:00,41.04,41.22,41.0,41.07,10400.0,32.105,32.2458,32.0737,32.1284,10400.0
2011-04-11 14:30:00,41.08,41.1,40.68,40.72,20300.0,32.1362,32.1519,31.8233,31.8546,20300.0
2011-04-11 15:00:00,40.75,40.92,40.61,40.8,22400.0,31.8781,32.0111,31.7686,31.9172,22400.0
2011-04-11 15:30:00,40.79,41.03,40.76,40.98,46200.0,31.9094,32.0971,31.8859,32.058,46200.0
2011-04-12 09:30:00,40.53,40.95,40.4,40.69,20200.0,31.706,32.0345,31.6043,31.8312,20200.0
2011-04-12 10:00:00,40.6,40.8,40.36,40.71,22700.0,31.7607,31.9172,31.573,31.8468,22700.0
2011-04-12 10:30:00,40.7,40.76,40.51,40.57,10400.0,31.839,31.8859,31.6903,31.7373,10400.0
2011-04-12 11:00:00,40.54,40.76,40.47,40.76,11900.0,31.7138,31.8859,31.6591,31.8859,11900.0
2011-04-12 11:30:00,40.73,40.98,40.68,40.8,18800.0,31.8624,32.058,31.8233,31.9172,18800.0
2011-04-12 12:00:00,40.81,40.95,40.8,40.86,9200.0,31.925,32.0345,31.9172,31.9641,9200.0
2011-04-12 12:30:00,40.85,41.01,40.81,40.89,9500.0,31.9563,32.0815,31.925,31.9876,9500.0
2011-04-12 13:00:00,40.93,40.94,40.79,40.91,5300.0,32.0189,32.0267,31.9094,32.0033,5300.0
2011-04-12 13:30:00,40.96,41.25,40.88,41.12,16000.0,32.0424,32.2692,31.9798,32.1675,16000.0
2011-04-12 14:00:00,41.12,41.32,41.12,41.19,16400.0,32.1675,32.324,32.1675,32.2223,16400.0
2011-04-12 14:30:00,41.19,41.24,40.67,40.72,27200.0,32.2223,32.2614,31.8155,31.8546,27200.0
2011-04-12 15:00:00,40.73,40.77,40.45,40.5,23500.0,31.8624,31.8937,31.6434,31.6825,23500.0
2011-04-12 15:30:00,40.48,40.77,40.4,40.72,55800.0,31.6669,31.8937,31.6043,31.8546,55800.0
2011-04-13 09:30:00,41.06,41.4,40.53,40.69,8200.0,32.1206,32.3866,31.706,31.8312,8200.0
2011-04-13 10:00:00,40.65,40.74,40.47,40.68,17200.0,31.7999,31.8703,31.6591,31.8233,17200.0
2011-04-13 10:30:00,40.69,40.85,40.55,40.67,15100.0,31.8312,31.9563,31.7216,31.8155,15100.0
2011-04-13 11:00:00,40.62,40.66,40.3,40.37,17000.0,31.7764,31.8077,31.5261,31.5808,17000.0
2011-04-13 11:30:00,40.34,40.39,40.2,40.2,10100.0,31.5574,31.5965,31.4478,31.4478,10100.0
2011-04-13 12:00:00,40.21,40.51,40.21,40.3,11900.0,31.4557,31.6903,31.4557,31.5261,11900.0
2011-04-13 12:30:00,40.25,40.27,40.0,40.15,14600.0,31.4869,31.5026,31.2914,31.4087,14600.0
2011-04-13 13:00:00,40.16,40.28,40.13,40.2,20900.0,31.4165,31.5104,31.3931,31.4478,20900.0
2011-04-13 13:30:00,40.21,40.29,40.15,40.22,10500.0,31.4557,31.5182,31.4087,31.4635,10500.0
2011-04-13 14:00:00,40.24,40.45,40.22,40.45,12100.0,31.4791,31.6434,31.4635,31.6434,12100.0
2011-04-13 14:30:00,40.43,40.65,40.34,40.62,11500.0,31.6278,31.7999,31.5574,31.7764,11500.0
2011-04-13 15:00:00,40.63,40.8,40.63,40.75,37600.0,31.7842,31.9172,31.7842,31.8781,37600.0
2011-04-13 15:30:00,40.73,40.88,40.68,40.77,50900.0,31.8624,31.9798,31.8233,31.8937,50900.0
2011-04-14 09:30:00,40.39,41.09,40.39,40.91,37800.0,31.5965,32.1441,31.5965,32.0033,37800.0
2011-04-14 10:00:00,40.94,41.63,40.85,41.49,39800.0,32.0267,32.5665,31.9563,32.457,39800.0
2011-04-14 10:30:00,41.48,41.6,41.38,41.41,17600.0,32.4492,32.543,32.3709,32.3944,17600.0
2011-04-14 11:00:00,41.37,41.4,41.04,41.06,10500.0,32.3631,32.3866,32.105,32.1206,10500.0
2011-04-14 11:30:00,41.16,41.23,40.87,40.97,10300.0,32.1988,32.2536,31.972,32.0502,10300.0
2011-04-14 12:00:00,40.99,41.1,40.94,41.1,5900.0,32.0658,32.1519,32.0267,32.1519,5900.0
2011-04-14 12:30:00,41.13,41.4,41.09,41.25,17600.0,32.1754,32.3866,32.1441,32.2692,17600.0
2011-04-14 13:00:00,41.21,41.25,40.95,41.06,11300.0,32.2379,32.2692,32.0345,32.1206,11300.0
2011-04-14 13:30:00,41.03,41.11,40.88,40.89,10000.0,32.0971,32.1597,31.9798,31.9876,10000.0
2011-04-14 14:00:00,40.91,41.06,40.91,41.01,9200.0,32.0033,32.1206,32.0033,32.0815,9200.0
2011-04-14 14:30:00,41.03,41.15,40.93,41.08,12400.0,32.0971,32.191,32.0189,32.1362,12400.0
2011-04-14 15:00:00,41.05,41.2,41.02,41.18,16700.0,32.1128,32.2301,32.0893,32.2145,16700.0
2011-04-14 15:30:00,41.17,41.17,41.01,41.08,41700.0,32.2067,32.2067,32.0815,32.1362,41700.0
2011-04-15 09:30:00,41.19,41.75,41.19,41.75,40000.0,32.2223,32.6604,32.2223,32.6604,40000.0
2011-04-15 10:00:00,41.74,42.0,41.74,41.86,24100.0,32.6526,32.8559,32.6526,32.7464,24100.0
2011-04-15 10:30:00,41.86,42.03,41.76,41.95,20400.0,32.7464,32.8794,32.6682,32.8168,20400.0
2011-04-15 11:00:00,41.94,42.09,41.91,42.05,21500.0,32.809,32.9264,32.7855,32.8951,21500.0
2011-04-15 11:30:00,42.1,42.33,42.07,42.23,26300.0,32.9342,33.1141,32.9107,33.0359,26300.0
2011-04-15 12:00:00,42.21,42.4,42.21,42.24,8300.0,33.0202,33.1689,33.0202,33.0437,8300.0
2011-04-15 12:30:00,42.23,42.47,42.2,42.43,16500.0,33.0359,33.2236,33.0124,33.1923,16500.0
2011-04-15 13:00:00,42.43,42.51,42.41,42.41,14200.0,33.1923,33.2549,33.1767,33.1767,14200.0
2011-04-15 13:30:00,42.41,42.43,42.3,42.36,7100.0,33.1767,33.1923,33.0906,33.1376,7100.0
2011-04-15 14:00:00,42.31,42.46,42.31,42.34,9200.0,33.0985,33.2158,33.0985,33.1219,9200.0
2011-04-15 14:30:00,42.35,42.42,42.3,42.35,13900.0,33.1297,33.1845,33.0906,33.1297,13900.0
2011-04-15 15:00:00,42.37,42.39,42.13,42.23,26800.0,33.1454,33.161,32.9576,33.0359,26800.0
2011-04-15 15:30:00,42.22,42.31,42.1,42.23,55900.0,33.0281,33.0985,32.9342,33.0359,55900.0
2011-04-18 09:30:00,41.33,41.58,41.18,41.45,30200.0,32.3318,32.5274,32.2145,32.4257,30200.0
2011-04-18 10:00:00,41.38,41.43,41.03,41.14,47100.0,32.3709,32.41,32.0971,32.1832,47100.0
2011-04-18 10:30:00,41.16,41.21,41.02,41.1,11400.0,32.1988,32.2379,32.0893,32.1519,11400.0
2011-04-18 11:00:00,41.11,41.25,41.0,41.16,16500.0,32.1597,32.2692,32.0737,32.1988,16500.0
2011-04-18 11:30:00,41.13,41.29,41.13,41.19,13400.0,32.1754,32.3005,32.1754,32.2223,13400.0
2011-04-18 12:00:00,41.2,41.31,41.12,41.2,8700.0,32.2301,32.3162,32.1675,32.2301,8700.0
2011-04-18 12:30:00,41.16,41.2,40.91,41.11,34400.0,32.1988,32.2301,32.0033,32.1597,34400.0
2011-04-18 13:00:00,41.11,41.14,41.02,41.02,21400.0,32.1597,32.1832,32.0893,32.0893,21400.0
2011-04-18 13:30:00,41.02,41.21,41.01,41.18,11700.0,32.0893,32.2379,32.0815,32.2145,11700.0
2011-04-18 14:00:00,41.22,41.41,41.17,41.41,12100.0,32.2458,32.3944,32.2067,32.3944,12100.0
2011-04-18 14:30:00,41.39,41.63,41.34,41.49,33600.0,32.3788,32.5665,32.3396,32.457,33600.0
2011-04-18 15:00:00,41.49,41.59,41.31,41.5,26600.0,32.457,32.5352,32.3162,32.4648,26600.0
2011-04-18 15:30:00,41.49,41.57,41.34,41.49,65600.0,32.457,32.5196,32.3396,32.457,65600.0
2011-04-19 09:30:00,41.68,42.31,41.68,42.27,48300.0,32.6056,33.0985,32.6056,33.0672,48300.0
2011-04-19 10:00:00,42.21,42.81,42.13,42.76,57400.0,33.0202,33.4896,32.9576,33.4505,57400.0
2011-04-19 10:30:00,42.73,42.75,42.41,42.55,58000.0,33.427,33.4427,33.1767,33.2862,58000.0
2011-04-19 11:00:00,42.57,42.63,42.4,42.48,62500.0,33.3018,33.3488,33.1689,33.2314,62500.0
2011-04-19 11:30:00,42.5,42.65,42.43,42.65,23200.0,33.2471,33.3644,33.1923,33.3644,23200.0
2011-04-19 12:00:00,42.59,42.82,42.51,42.54,22800.0,33.3175,33.4974,33.2549,33.2784,22800.0
2011-04-19 12:30:00,42.5,42.77,42.49,42.75,23500.0,33.2471,33.4583,33.2393,33.4427,23500.0
2011-04-19 13:00:00,42.72,43.05,42.7,43.03,28100.0,33.4192,33.6773,33.4035,33.6617,28100.0
2011-04-19 13:30:00,43.03,43.24,43.01,43.15,43400.0,33.6617,33.826,33.6461,33.7556,43400.0
2011-04-19 14:00:00,43.15,43.15,42.9,42.9,13300.0,33.7556,33.7556,33.56,33.56,13300.0
2011-04-19 14:30:00,42.9,43.12,42.89,43.03,22500.0,33.56,33.7321,33.5522,33.6617,22500.0
2011-04-19 15:00:00,43.06,43.4,43.06,43.32,42900.0,33.6852,33.9511,33.6852,33.8886,42900.0
2011-04-19 15:30:00,43.31,43.32,43.03,43.25,66800.0,33.8807,33.8886,33.6617,33.8338,66800.0
2011-04-20 09:30:00,44.75,44.75,43.7,44.05,29300.0,35.0072,35.0072,34.1858,34.4596,29300.0
2011-04-20 10:00:00,44.06,44.57,44.05,44.38,36400.0,34.4675,34.8664,34.4596,34.7178,36400.0
2011-04-20 10:30:00,44.42,44.51,44.19,44.22,21000.0,34.7491,34.8195,34.5692,34.5926,21000.0
2011-04-20 11:00:00,44.18,44.26,43.94,44.13,17200.0,34.5613,34.6239,34.3736,34.5222,17200.0
2011-04-20 11:30:00,44.1,44.12,43.92,43.98,17100.0,34.4987,34.5144,34.3579,34.4049,17100.0
2011-04-20 12:00:00,43.98,43.98,43.72,43.79,9200.0,34.4049,34.4049,34.2015,34.2562,9200.0
2011-04-20 12:30:00,43.79,43.9,43.71,43.86,12900.0,34.2562,34.3423,34.1937,34.311,12900.0
2011-04-20 13:00:00,43.86,44.1,43.77,44.1,16200.0,34.311,34.4987,34.2406,34.4987,16200.0
2011-04-20 13:30:00,44.1,44.12,44.02,44.09,12100.0,34.4987,34.5144,34.4362,34.4909,12100.0
2011-04-20 14:00:00,44.07,44.16,43.96,44.08,16900.0,34.4753,34.5457,34.3892,34.4831,16900.0
2011-04-20 14:30:00,44.11,44.13,43.95,43.98,36400.0,34.5066,34.5222,34.3814,34.4049,36400.0
2011-04-20 15:00:00,44.02,44.13,43.99,44.1,31800.0,34.4362,34.5222,34.4127,34.4987,31800.0
2011-04-20 15:30:00,44.09,44.14,43.88,44.07,75900.0,34.4909,34.53,34.3266,34.4753,75900.0
2011-04-21 09:30:00,44.41,44.43,44.1,44.42,16600.0,34.7413,34.7569,34.4987,34.7491,16600.0
2011-04-21 10:00:00,44.32,44.44,44.15,44.34,25200.0,34.6708,34.7647,34.5379,34.6865,25200.0
2011-04-21 10:30:00,44.3,44.79,44.27,44.67,23700.0,34.6552,35.0385,34.6317,34.9446,23700.0
2011-04-21 11:00:00,44.65,44.67,44.57,44.64,6800.0,34.929,34.9446,34.8664,34.9212,6800.0
2011-04-21 11:30:00,44.63,44.66,44.52,44.65,22300.0,34.9134,34.9368,34.8273,34.929,22300.0
2011-04-21 12:00:00,44.64,44.67,44.57,44.65,12600.0,34.9212,34.9446,34.8664,34.929,12600.0
2011-04-21 12:30:00,44.64,44.72,44.6,44.63,18100.0,34.9212,34.9838,34.8899,34.9134,18100.0
2011-04-21 13:00:00,44.6,44.7,44.6,44.69,21800.0,34.8899,34.9681,34.8899,34.9603,21800.0
2011-04-21 13:30:00,44.68,44.72,44.62,44.66,10300.0,34.9525,34.9838,34.9055,34.9368,10300.0
2011-04-21 14:00:00,44.65,44.8,44.64,44.8,20000.0,34.929,35.0463,34.9212,35.0463,20000.0
2011-04-21 14:30:00,44.8,44.8,44.6,44.62,22900.0,35.0463,35.0463,34.8899,34.9055,22900.0
2011-04-21 15:00:00,44.63,44.72,44.58,44.67,27800.0,34.9134,34.9838,34.8742,34.9446,27800.0
2011-04-21 15:30:00,44.7,44.91,44.66,44.86,70500.0,34.9681,35.1324,34.9368,35.0933,70500.0
2011-04-25 09:30:00,44.78,45.39,44.5,45.18,34200.0,35.0307,35.5079,34.8117,35.3436,34200.0
2011-04-25 10:00:00,45.13,45.22,44.56,44.66,21100.0,35.3045,35.3749,34.8586,34.9368,21100.0
2011-04-25 10:30:00,44.61,44.83,44.5,44.79,32500.0,34.8977,35.0698,34.8117,35.0385,32500.0
2011-04-25 11:00:00,44.74,44.74,44.54,44.67,11500.0,34.9994,34.9994,34.843,34.9446,11500.0
2011-04-25 11:30:00,44.65,44.86,44.65,44.84,16600.0,34.929,35.0933,34.929,35.0776,16600.0
2011-04-25 12:00:00,44.86,44.86,44.62,44.75,10200.0,35.0933,35.0933,34.9055,35.0072,10200.0
2011-04-25 12:30:00,44.81,45.1,44.79,45.1,20500.0,35.0542,35.281,35.0385,35.281,20500.0
2011-04-25 13:00:00,45.09,45.12,44.84,44.85,8700.0,35.2732,35.2967,35.0776,35.0855,8700.0
2011-04-25 13:30:00,44.83,44.92,44.82,44.91,6200.0,35.0698,35.1402,35.062,35.1324,6200.0
2011-04-25 14:00:00,44.91,45.1,44.88,45.0,21300.0,35.1324,35.281,35.1089,35.2028,21300.0
2011-04-25 14:30:00,45.01,45.05,44.87,44.96,15100.0,35.2106,35.2419,35.1011,35.1715,15100.0
2011-04-25 15:00:00,44.93,44.99,44.81,44.95,18100.0,35.148,35.195,35.0542,35.1637,18100.0
2011-04-25 15:30:00,44.95,45.0,44.7,44.98,103100.0,35.1637,35.2028,34.9681,35.1872,103100.0
2011-04-26 09:30:00,46.24,48.95,46.24,47.68,215800.0,36.1728,38.2928,36.1728,37.2993,215800.0
2011-04-26 10:00:00,47.68,48.84,47.64,48.63,96000.0,37.2993,38.2068,37.268,38.0425,96000.0
2011-04-26 10:30:00,48.66,50.61,48.66,50.49,154600.0,38.066,39.5914,38.066,39.4975,154600.0
2011-04-26 11:00:00,50.49,50.53,49.39,49.51,188400.0,39.4975,39.5288,38.637,38.7309,188400.0
2011-04-26 11:30:00,49.51,49.85,49.51,49.78,35400.0,38.7309,38.9969,38.7309,38.9421,35400.0
2011-04-26 12:00:00,49.79,49.81,49.41,49.61,62200.0,38.9499,38.9656,38.6527,38.8091,62200.0
2011-04-26 12:30:00,49.6,49.85,49.51,49.66,50500.0,38.8013,38.9969,38.7309,38.8482,50500.0
2011-04-26 13:00:00,49.66,49.73,49.46,49.63,52100.0,38.8482,38.903,38.6918,38.8248,52100.0
2011-04-26 13:30:00,49.59,49.64,49.34,49.46,66700.0,38.7935,38.8326,38.5979,38.6918,66700.0
2011-04-26 14:00:00,49.43,49.52,49.2,49.22,67000.0,38.6683,38.7387,38.4884,38.504,67000.0
2011-04-26 14:30:00,49.22,49.51,49.06,49.51,78800.0,38.504,38.7309,38.3789,38.7309,78800.0
2011-04-26 15:00:00,49.49,49.54,49.4,49.5,90400.0,38.7153,38.7544,38.6449,38.7231,90400.0
2011-04-26 15:30:00,49.49,49.55,49.17,49.39,287500.0,38.7153,38.7622,38.4649,38.637,287500.0
2011-04-27 09:30:00,49.39,49.76,48.93,49.22,77300.0,38.637,38.9265,38.2772,38.504,77300.0
2011-04-27 10:00:00,49.24,49.24,48.76,48.95,36600.0,38.5197,38.5197,38.1442,38.2928,36600.0
2011-04-27 10:30:00,48.92,49.24,48.81,48.94,25200.0,38.2694,38.5197,38.1833,38.285,25200.0
2011-04-27 11:00:00,48.91,48.92,48.7,48.73,24100.0,38.2615,38.2694,38.0973,38.1207,24100.0
2011-04-27 11:30:00,48.74,49.3,48.69,49.24,22500.0,38.1285,38.5666,38.0894,38.5197,22500.0
2011-04-27 12:00:00,49.22,49.56,49.21,49.47,53800.0,38.504,38.77,38.4962,38.6996,53800.0
2011-04-27 12:30:00,49.49,49.76,49.44,49.63,64800.0,38.7153,38.9265,38.6761,38.8248,64800.0
2011-04-27 13:00:00,49.6,49.69,49.5,49.65,48400.0,38.8013,38.8717,38.7231,38.8404,48400.0
2011-04-27 13:30:00,49.64,49.78,49.62,49.75,37200.0,38.8326,38.9421,38.817,38.9187,37200.0
2011-04-27 14:00:00,49.75,49.94,49.64,49.87,80300.0,38.9187,39.0673,38.8326,39.0125,80300.0
2011-04-27 14:30:00,49.87,50.16,49.84,50.12,109900.0,39.0125,39.2394,38.9891,39.2081,109900.0
2011-04-27 15:00:00,50.12,50.39,50.04,50.28,109100.0,39.2081,39.4193,39.1455,39.3333,109100.0
2011-04-27 15:30:00,50.29,50.4,50.05,50.31,175700.0,39.3411,39.4271,39.1533,39.3567,175700.0
2011-04-28 09:30:00,50.25,50.45,49.69,50.29,43100.0,39.3098,39.4663,38.8717,39.3411,43100.0
2011-04-28 10:00:00,50.26,50.6,50.16,50.51,84200.0,39.3176,39.5836,39.2394,39.5132,84200.0
2011-04-28 10:30:00,50.54,50.59,50.28,50.55,63400.0,39.5367,39.5758,39.3333,39.5445,63400.0
2011-04-28 11:00:00,50.59,51.0,50.55,50.95,68700.0,39.5758,39.8965,39.5445,39.8574,68700.0
2011-04-28 11:30:00,50.94,51.15,50.29,50.52,74800.0,39.8496,40.0139,39.3411,39.521,74800.0
2011-04-28 12:00:00,50.49,50.73,50.44,50.73,42500.0,39.4975,39.6853,39.4584,39.6853,42500.0
2011-04-28 12:30:00,50.71,50.76,50.52,50.52,39000.0,39.6696,39.7088,39.521,39.521,39000.0
2011-04-28 13:00:00,50.54,50.55,50.18,50.34,54600.0,39.5367,39.5445,39.255,39.3802,54600.0
2011-04-28 13:30:00,50.35,50.36,50.15,50.21,53300.0,39.388,39.3958,39.2316,39.2785,53300.0
2011-04-28 14:00:00,50.22,50.29,50.09,50.11,35700.0,39.2863,39.3411,39.1846,39.2003,35700.0
2011-04-28 14:30:00,50.19,50.28,50.07,50.09,89800.0,39.2629,39.3333,39.169,39.1846,89800.0
2011-04-28 15:00:00,50.07,50.48,50.04,50.44,37900.0,39.169,39.4897,39.1455,39.4584,37900.0
2011-04-28 15:30:00,50.43,50.78,50.43,50.61,109800.0,39.4506,39.7244,39.4506,39.5914,109800.0
2011-04-29 09:30:00,50.41,50.89,50.35,50.68,33200.0,39.5734,39.9503,39.5263,39.7854,33200.0
2011-04-29 10:00:00,50.66,51.02,50.56,51.02,27500.0,39.7697,40.0523,39.6912,40.0523,27500.0
2011-04-29 10:30:00,50.98,51.01,50.74,50.88,311600.0,40.0209,40.0445,39.8325,39.9424,311600.0
2011-04-29 11:00:00,50.85,51.24,50.82,51.07,165300.0,39.9188,40.225,39.8953,40.0916,165300.0
2011-04-29 11:30:00,51.09,51.48,51.02,51.34,83400.0,40.1073,40.4134,40.0523,40.3035,83400.0
2011-04-29 12:00:00,51.36,51.74,51.27,51.71,70100.0,40.3192,40.6175,40.2486,40.594,70100.0
2011-04-29 12:30:00,51.73,51.73,51.54,51.65,17500.0,40.6097,40.6097,40.4605,40.5469,17500.0
2011-04-29 13:00:00,51.63,51.76,51.56,51.65,72400.0,40.5312,40.6332,40.4762,40.5469,72400.0
2011-04-29 13:30:00,51.62,51.87,51.59,51.78,13900.0,40.5233,40.7196,40.4998,40.6489,13900.0
2011-04-29 14:00:00,51.8,51.82,51.59,51.8,24400.0,40.6646,40.6803,40.4998,40.6646,24400.0
2011-04-29 14:30:00,51.76,51.79,51.42,51.42,27300.0,40.6332,40.6568,40.3663,40.3663,27300.0
2011-04-29 15:00:00,51.45,51.52,51.08,51.12,41300.0,40.3899,40.4448,40.0994,40.1308,41300.0
2011-04-29 15:30:00,51.15,51.4,51.11,51.25,90900.0,40.1544,40.3506,40.123,40.2329,90900.0
2011-05-02 09:30:00,51.26,51.72,51.16,51.72,53500.0,40.2407,40.6018,40.1622,40.6018,53500.0
2011-05-02 10:00:00,51.68,52.19,51.63,52.15,36200.0,40.5704,40.9708,40.5312,40.9394,36200.0
2011-05-02 10:30:00,52.15,52.19,51.68,51.8,30700.0,40.9394,40.9708,40.5704,40.6646,30700.0
2011-05-02 11:00:00,51.77,51.96,51.64,51.65,25500.0,40.6411,40.7902,40.539,40.5469,25500.0
2011-05-02 11:30:00,51.65,51.65,51.16,51.21,20000.0,40.5469,40.5469,40.1622,40.2015,20000.0
2011-05-02 12:00:00,51.2,51.32,50.89,50.91,30600.0,40.1936,40.2878,39.9503,39.966,30600.0
2011-05-02 12:30:00,50.89,51.02,50.82,50.87,17400.0,39.9503,40.0523,39.8953,39.9346,17400.0
2011-05-02 13:00:00,50.86,51.02,50.81,50.97,17000.0,39.9267,40.0523,39.8874,40.0131,17000.0
2011-05-02 13:30:00,50.97,51.02,50.93,50.99,53800.0,40.0131,40.0523,39.9817,40.0288,53800.0
2011-05-02 14:00:00,50.96,51.25,50.96,51.16,43800.0,40.0052,40.2329,40.0052,40.1622,43800.0
2011-05-02 14:30:00,51.17,51.22,50.97,51.0,48500.0,40.1701,40.2093,40.0131,40.0366,48500.0
2011-05-02 15:00:00,51.0,51.09,50.68,50.69,61500.0,40.0366,40.1073,39.7854,39.7932,61500.0
2011-05-02 15:30:00,50.69,50.79,50.45,50.67,108200.0,39.7932,39.8717,39.6048,39.7775,108200.0
2011-05-03 09:30:00,50.48,52.1,50.48,52.04,71400.0,39.6284,40.9001,39.6284,40.853,71400.0
2011-05-03 10:00:00,52.04,52.29,51.53,51.58,83700.0,40.853,41.0493,40.4527,40.4919,83700.0
2011-05-03 10:30:00,51.61,51.61,51.03,51.49,62900.0,40.5155,40.5155,40.0602,40.4213,62900.0
2011-05-03 11:00:00,51.54,51.66,51.44,51.46,27400.0,40.4605,40.5547,40.382,40.3977,27400.0
2011-05-03 11:30:00,51.49,51.59,51.37,51.37,18300.0,40.4213,40.4998,40.3271,40.3271,18300.0
2011-05-03 12:00:00,51.43,51.54,50.95,50.95,57800.0,40.3742,40.4605,39.9974,39.9974,57800.0
2011-05-03 12:30:00,50.97,51.19,50.83,51.02,38500.0,40.0131,40.1858,39.9031,40.0523,38500.0
2011-05-03 13:00:00,51.03,51.21,50.77,50.83,27400.0,40.0602,40.2015,39.856,39.9031,27400.0
2011-05-03 13:30:00,50.84,50.98,50.59,50.66,32800.0,39.911,40.0209,39.7147,39.7697,32800.0
2011-05-03 14:00:00,50.66,50.68,50.43,50.59,21300.0,39.7697,39.7854,39.5891,39.7147,21300.0
2011-05-03 14:30:00,50.66,50.73,50.33,50.45,31100.0,39.7697,39.8246,39.5106,39.6048,31100.0
2011-05-03 15:00:00,50.48,50.99,50.44,50.87,74200.0,39.6284,40.0288,39.597,39.9346,74200.0
2011-05-03 15:30:00,50.86,51.08,50.75,50.84,68800.0,39.9267,40.0994,39.8403,39.911,68800.0
2011-05-04 09:30:00,50.82,51.06,50.22,50.53,40300.0,39.8953,40.0837,39.4243,39.6676,40300.0
2011-05-04 10:00:00,50.46,50.51,49.91,50.06,19200.0,39.6127,39.6519,39.1809,39.2987,19200.0
2011-05-04 10:30:00,49.99,50.02,49.54,49.71,33200.0,39.2437,39.2673,38.8905,39.0239,33200.0
2011-05-04 11:00:00,49.82,49.82,49.34,49.59,21300.0,39.1103,39.1103,38.7335,38.9297,21300.0
2011-05-04 11:30:00,49.6,49.6,49.27,49.36,23100.0,38.9376,38.9376,38.6785,38.7492,23100.0
2011-05-04 12:00:00,49.39,49.44,49.31,49.4,55800.0,38.7727,38.812,38.7099,38.7806,55800.0
2011-05-04 12:30:00,49.41,49.45,49.28,49.3,60200.0,38.7884,38.8198,38.6864,38.7021,60200.0
2011-05-04 13:00:00,49.34,49.51,49.3,49.49,36400.0,38.7335,38.8669,38.7021,38.8512,36400.0
2011-05-04 13:30:00,49.5,49.74,49.41,49.57,41200.0,38.8591,39.0475,38.7884,38.914,41200.0
2011-05-04 14:00:00,49.57,49.66,49.18,49.54,36100.0,38.914,38.9847,38.6078,38.8905,36100.0
2011-05-04 14:30:00,49.55,49.8,49.51,49.7,26900.0,38.8983,39.0946,38.8669,39.0161,26900.0
2011-05-04 15:00:00,49.69,49.85,49.59,49.81,57900.0,39.0082,39.1338,38.9297,39.1024,57900.0
2011-05-04 15:30:00,49.8,49.82,49.55,49.63,93700.0,39.0946,39.1103,38.8983,38.9611,93700.0
2011-05-05 09:30:00,49.0,50.24,48.9,50.12,49100.0,38.4665,39.44,38.388,39.3458,49100.0
2011-05-05 10:00:00,50.13,50.74,50.13,50.64,61100.0,39.3536,39.8325,39.3536,39.754,61100.0
2011-05-05 10:30:00,50.64,50.83,50.27,50.45,28900.0,39.754,39.9031,39.4635,39.6048,28900.0
2011-05-05 11:00:00,50.49,50.69,50.38,50.59,64800.0,39.6362,39.7932,39.5499,39.7147,64800.0
2011-05-05 11:30:00,50.59,50.95,50.48,50.84,44200.0,39.7147,39.9974,39.6284,39.911,44200.0
2011-05-05 12:00:00,50.88,51.23,50.69,50.85,37500.0,39.9424,40.2172,39.7932,39.9188,37500.0
2011-05-05 12:30:00,50.85,50.85,50.35,50.41,21800.0,39.9188,39.9188,39.5263,39.5734,21800.0
2011-05-05 13:00:00,50.43,50.48,50.33,50.35,14100.0,39.5891,39.6284,39.5106,39.5263,14100.0
2011-05-05 13:30:00,50.39,50.45,50.05,50.13,12800.0,39.5577,39.6048,39.2908,39.3536,12800.0
2011-05-05 14:00:00,50.17,50.23,49.92,50.23,25900.0,39.385,39.4321,39.1888,39.4321,25900.0
2011-05-05 14:30:00,50.18,50.31,49.77,49.79,43200.0,39.3929,39.4949,39.071,39.0867,43200.0
2011-05-05 15:00:00,49.78,49.81,49.23,49.24,65300.0,39.0789,39.1024,38.6471,38.6549,65300.0
2011-05-05 15:30:00,49.23,49.6,49.2,49.36,146700.0,38.6471,38.9376,38.6235,38.7492,146700.0
2011-05-06 09:30:00,50.28,50.51,49.93,50.09,31900.0,39.4714,39.6519,39.1966,39.3222,31900.0
2011-05-06 10:00:00,50.15,50.49,50.14,50.48,20900.0,39.3693,39.6362,39.3615,39.6284,20900.0
2011-05-06 10:30:00,50.4,50.44,50.26,50.32,12600.0,39.5656,39.597,39.4557,39.5028,12600.0
2011-05-06 11:00:00,50.3,50.49,50.3,50.43,18700.0,39.4871,39.6362,39.4871,39.5891,18700.0
2011-05-06 11:30:00,50.45,50.5,50.23,50.3,41500.0,39.6048,39.6441,39.4321,39.4871,41500.0
2011-05-06 12:00:00,50.3,50.3,49.91,50.14,20000.0,39.4871,39.4871,39.1809,39.3615,20000.0
2011-05-06 12:30:00,50.16,50.25,49.95,50.15,21200.0,39.3772,39.4478,39.2123,39.3693,21200.0
2011-05-06 13:00:00,50.2,50.25,49.61,49.65,22300.0,39.4086,39.4478,38.9454,38.9768,22300.0
2011-05-06 13:30:00,49.68,49.92,49.62,49.82,18900.0,39.0004,39.1888,38.9533,39.1103,18900.0
2011-05-06 14:00:00,49.82,49.9,49.36,49.39,23200.0,39.1103,39.1731,38.7492,38.7727,23200.0
2011-05-06 14:30:00,49.35,49.7,49.29,49.6,30800.0,38.7413,39.0161,38.6942,38.9376,30800.0
2011-05-06 15:00:00,49.6,49.87,49.52,49.71,20400.0,38.9376,39.1495,38.8748,39.0239,20400.0
2011-05-06 15:30:00,49.71,50.11,49.7,49.98,80200.0,39.0239,39.3379,39.0161,39.2359,80200.0
2011-05-09 09:30:00,50.12,50.98,50.12,50.62,33200.0,39.3458,40.0209,39.3458,39.7383,33200.0
2011-05-09 10:00:00,50.6,50.86,50.45,50.46,23000.0,39.7226,39.9267,39.6048,39.6127,23000.0
2011-05-09 10:30:00,50.46,50.74,50.32,50.74,18000.0,39.6127,39.8325,39.5028,39.8325,18000.0
2011-05-09 11:00:00,50.7,51.07,50.64,51.07,23900.0,39.8011,40.0916,39.754,40.0916,23900.0
2011-05-09 11:30:00,50.99,51.54,50.95,51.54,31600.0,40.0288,40.4605,39.9974,40.4605,31600.0
2011-05-09 12:00:00,51.52,51.88,51.4,51.82,27900.0,40.4448,40.7274,40.3506,40.6803,27900.0
2011-05-09 12:30:00,51.83,52.0,51.7,51.72,21600.0,40.6882,40.8216,40.5861,40.6018,21600.0
2011-05-09 13:00:00,51.7,52.18,51.7,52.1,41100.0,40.5861,40.9629,40.5861,40.9001,41100.0
2011-05-09 13:30:00,52.07,52.82,52.07,52.82,76200.0,40.8766,41.4654,40.8766,41.4654,76200.0
2011-05-09 14:00:00,52.79,53.23,52.57,52.71,108300.0,41.4418,41.7872,41.2691,41.379,108300.0
2011-05-09 14:30:00,52.72,52.79,52.15,52.17,129400.0,41.3869,41.4418,40.9394,40.9551,129400.0
2011-05-09 15:00:00,52.17,52.32,52.03,52.18,81100.0,40.9551,41.0728,40.8452,40.9629,81100.0
2011-05-09 15:30:00,52.18,52.26,51.88,52.02,156600.0,40.9629,41.0257,40.7274,40.8373,156600.0
2011-05-10 09:30:00,52.07,52.32,51.55,52.11,59000.0,40.8766,41.0728,40.4684,40.908,59000.0
2011-05-10 10:00:00,52.06,52.22,51.82,52.05,34500.0,40.8687,40.9943,40.6803,40.8609,34500.0
2011-05-10 10:30:00,52.02,52.44,51.94,52.37,46600.0,40.8373,41.167,40.7745,41.1121,46600.0
2011-05-10 11:00:00,52.33,52.41,51.91,51.96,27600.0,41.0807,41.1435,40.751,40.7902,27600.0
2011-05-10 11:30:00,51.98,52.79,51.98,52.78,29200.0,40.8059,41.4418,40.8059,41.434,29200.0
2011-05-10 12:00:00,52.78,52.95,52.72,52.8,20300.0,41.434,41.5674,41.3869,41.4497,20300.0
2011-05-10 12:30:00,52.8,52.84,52.48,52.58,22900.0,41.4497,41.4811,41.1985,41.277,22900.0
2011-05-10 13:00:00,52.57,52.57,52.38,52.5,15600.0,41.2691,41.2691,41.1199,41.2142,15600.0
2011-05-10 13:30:00,52.48,52.73,52.39,52.67,20700.0,41.1985,41.3947,41.1278,41.3476,20700.0
2011-05-10 14:00:00,52.7,52.78,52.47,52.5,20600.0,41.3712,41.434,41.1906,41.2142,20600.0
2011-05-10 14:30:00,52.48,52.88,52.44,52.87,33700.0,41.1985,41.5125,41.167,41.5046,33700.0
2011-05-10 15:00:00,52.83,52.89,52.57,52.72,93700.0,41.4732,41.5203,41.2691,41.3869,93700.0
2011-05-10 15:30:00,52.73,52.79,52.53,52.62,151000.0,41.3947,41.4418,41.2377,41.3084,151000.0
2011-05-11 09:30:00,52.32,52.32,51.27,51.32,56700.0,41.0728,41.0728,40.2486,40.2878,56700.0
2011-05-11 10:00:00,51.31,51.63,51.01,51.44,41400.0,40.28,40.5312,40.0445,40.382,41400.0
2011-05-11 10:30:00,51.43,51.7,51.16,51.57,26400.0,40.3742,40.5861,40.1622,40.4841,26400.0
2011-05-11 11:00:00,51.58,51.82,51.53,51.71,19900.0,40.4919,40.6803,40.4527,40.594,19900.0
2011-05-11 11:30:00,51.74,51.81,51.18,51.2,32000.0,40.6175,40.6725,40.1779,40.1936,32000.0
2011-05-11 12:00:00,51.2,51.21,50.56,50.71,53800.0,40.1936,40.2015,39.6912,39.8089,53800.0
2011-05-11 12:30:00,50.75,51.15,50.58,50.59,39000.0,39.8403,40.1544,39.7069,39.7147,39000.0
2011-05-11 13:00:00,50.58,50.67,50.47,50.53,37200.0,39.7069,39.7775,39.6205,39.6676,37200.0
2011-05-11 13:30:00,50.54,50.66,50.28,50.59,32500.0,39.6755,39.7697,39.4714,39.7147,32500.0
2011-05-11 14:00:00,50.57,50.61,50.35,50.5,29600.0,39.699,39.7304,39.5263,39.6441,29600.0
2011-05-11 14:30:00,50.51,50.66,50.42,50.48,43500.0,39.6519,39.7697,39.5813,39.6284,43500.0
2011-05-11 15:00:00,50.48,51.02,50.41,50.79,39600.0,39.6284,40.0523,39.5734,39.8717,39600.0
2011-05-11 15:30:00,50.79,50.81,50.47,50.55,119600.0,39.8717,39.8874,39.6205,39.6833,119600.0
2011-05-12 09:30:00,50.57,50.9,50.06,50.83,44900.0,39.699,39.9581,39.2987,39.9031,44900.0
2011-05-12 10:00:00,50.89,51.87,50.53,51.86,80400.0,39.9503,40.7196,39.6676,40.7117,80400.0
2011-05-12 10:30:00,51.82,52.17,51.6,51.78,86300.0,40.6803,40.9551,40.5076,40.6489,86300.0
2011-05-12 11:00:00,51.78,52.39,51.46,52.32,55400.0,40.6489,41.1278,40.3977,41.0728,55400.0
2011-05-12 11:30:00,52.28,52.65,51.88,51.92,40100.0,41.0414,41.3319,40.7274,40.7588,40100.0
2011-05-12 12:00:00,51.97,52.06,51.73,52.02,39200.0,40.7981,40.8687,40.6097,40.8373,39200.0
2011-05-12 12:30:00,52.01,52.04,51.85,52.03,30600.0,40.8295,40.853,40.7039,40.8452,30600.0
2011-05-12 13:00:00,52.03,52.11,51.83,51.93,59600.0,40.8452,40.908,40.6882,40.7667,59600.0
2011-05-12 13:30:00,51.94,52.1,51.83,51.93,34400.0,40.7745,40.9001,40.6882,40.7667,34400.0
2011-05-12 14:00:00,51.98,52.1,51.52,51.58,61800.0,40.8059,40.9001,40.4448,40.4919,61800.0
2011-05-12 14:30:00,51.56,52.01,51.52,51.93,60700.0,40.4762,40.8295,40.4448,40.7667,60700.0
2011-05-12 15:00:00,51.9,52.05,51.77,51.86,57900.0,40.7431,40.8609,40.6411,40.7117,57900.0
2011-05-12 15:30:00,51.88,52.15,51.76,52.0,106100.0,40.7274,40.9394,40.6332,40.8216,106100.0
2011-05-13 09:30:00,52.05,52.41,51.42,52.03,31700.0,40.8609,41.1435,40.3663,40.8452,31700.0
2011-05-13 10:00:00,52.11,52.39,51.66,52.22,28100.0,40.908,41.1278,40.5547,40.9943,28100.0
2011-05-13 10:30:00,52.17,52.6,52.12,52.17,25100.0,40.9551,41.2927,40.9158,40.9551,25100.0
2011-05-13 11:00:00,52.15,52.16,51.6,51.71,29200.0,40.9394,40.9472,40.5076,40.594,29200.0
2011-05-13 11:30:00,51.67,51.86,51.42,51.42,18400.0,40.5626,40.7117,40.3663,40.3663,18400.0
2011-05-13 12:00:00,51.4,51.52,51.02,51.21,14800.0,40.3506,40.4448,40.0523,40.2015,14800.0
2011-05-13 12:30:00,51.38,51.57,51.2,51.33,11800.0,40.3349,40.4841,40.1936,40.2957,11800.0
2011-05-13 13:00:00,51.39,51.45,51.19,51.3,10500.0,40.3428,40.3899,40.1858,40.2721,10500.0
2011-05-13 13:30:00,51.34,51.38,51.13,51.26,11500.0,40.3035,40.3349,40.1387,40.2407,11500.0
2011-05-13 14:00:00,51.25,51.75,51.21,51.62,9700.0,40.2329,40.6254,40.2015,40.5233,9700.0
2011-05-13 14:30:00,51.61,51.66,51.32,51.38,22200.0,40.5155,40.5547,40.2878,40.3349,22200.0
2011-05-13 15:00:00,51.37,51.48,51.09,51.15,24600.0,40.3271,40.4134,40.1073,40.1544,24600.0
2011-05-13 15:30:00,51.15,51.48,51.14,51.44,72800.0,40.1544,40.4134,40.1465,40.382,72800.0
2011-05-16 09:30:00,50.95,52.07,50.5,51.48,31700.0,39.9974,40.8766,39.6441,40.4134,31700.0
2011-05-16 10:00:00,51.67,52.06,51.67,51.92,14800.0,40.5626,40.8687,40.5626,40.7588,14800.0
2011-05-16 10:30:00,51.98,53.06,51.95,52.97,46500.0,40.8059,41.6538,40.7824,41.5831,46500.0
2011-05-16 11:00:00,52.96,53.1,52.63,52.63,11300.0,41.5753,41.6852,41.3162,41.3162,11300.0
2011-05-16 11:30:00,52.63,52.83,52.5,52.57,13000.0,41.3162,41.4732,41.2142,41.2691,13000.0
2011-05-16 12:00:00,52.57,52.58,52.08,52.48,15700.0,41.2691,41.277,40.8844,41.1985,15700.0
2011-05-16 12:30:00,52.5,52.66,52.1,52.1,15800.0,41.2142,41.3398,40.9001,40.9001,15800.0
2011-05-16 13:00:00,51.97,52.14,51.93,52.09,14000.0,40.7981,40.9315,40.7667,40.8923,14000.0
2011-05-16 13:30:00,52.06,52.35,52.06,52.1,15800.0,40.8687,41.0964,40.8687,40.9001,15800.0
2011-05-16 14:00:00,52.08,52.19,51.74,51.74,14000.0,40.8844,40.9708,40.6175,40.6175,14000.0
2011-05-16 14:30:00,51.74,51.86,51.58,51.66,21000.0,40.6175,40.7117,40.4919,40.5547,21000.0
2011-05-16 15:00:00,51.67,51.86,51.49,51.54,24800.0,40.5626,40.7117,40.4213,40.4605,24800.0
2011-05-16 15:30:00,51.54,51.63,51.19,51.34,64300.0,40.4605,40.5312,40.1858,40.3035,64300.0
2011-05-17 09:30:00,50.96,51.62,50.47,51.35,34100.0,40.0052,40.5233,39.6205,40.3114,34100.0
2011-05-17 10:00:00,51.34,51.65,50.81,51.34,24300.0,40.3035,40.5469,39.8874,40.3035,24300.0
2011-05-17 10:30:00,51.39,51.41,50.54,50.56,16800.0,40.3428,40.3585,39.6755,39.6912,16800.0
2011-05-17 11:00:00,50.55,50.66,50.24,50.24,22100.0,39.6833,39.7697,39.44,39.44,22100.0
2011-05-17 11:30:00,50.35,50.45,50.09,50.37,14600.0,39.5263,39.6048,39.3222,39.542,14600.0
2011-05-17 12:00:00,50.33,50.68,50.18,50.35,49700.0,39.5106,39.7854,39.3929,39.5263,49700.0
2011-05-17 12:30:00,50.3,50.65,50.18,50.24,58600.0,39.4871,39.7618,39.3929,39.44,58600.0
2011-05-17 13:00:00,50.33,50.52,50.23,50.45,7100.0,39.5106,39.6598,39.4321,39.6048,7100.0
2011-05-17 13:30:00,50.49,50.87,50.33,50.62,22600.0,39.6362,39.9346,39.5106,39.7383,22600.0
2011-05-17 14:00:00,50.67,50.96,50.57,50.57,13300.0,39.7775,40.0052,39.699,39.699,13300.0
2011-05-17 14:30:00,50.57,50.97,50.55,50.97,14400.0,39.699,40.0131,39.6833,40.0131,14400.0
2011-05-17 15:00:00,50.93,51.01,50.59,50.71,31900.0,39.9817,40.0445,39.7147,39.8089,31900.0
2011-05-17 15:30:00,50.68,50.95,50.6,50.84,59000.0,39.7854,39.9974,39.7226,39.911,59000.0
2011-05-18 09:30:00,51.05,51.4,50.76,51.09,28200.0,40.0759,40.3506,39.8482,40.1073,28200.0
2011-05-18 10:00:00,51.07,51.52,51.07,51.48,26600.0,40.0916,40.4448,40.0916,40.4134,26600.0
2011-05-18 10:30:00,51.53,51.93,51.53,51.74,51600.0,40.4527,40.7667,40.4527,40.6175,51600.0
2011-05-18 11:00:00,51.75,51.83,51.59,51.6,73900.0,40.6254,40.6882,40.4998,40.5076,73900.0
2011-05-18 11:30:00,51.62,51.73,51.56,51.64,17900.0,40.5233,40.6097,40.4762,40.539,17900.0
2011-05-18 12:00:00,51.65,51.74,51.63,51.66,9300.0,40.5469,40.6175,40.5312,40.5547,9300.0
2011-05-18 12:30:00,51.69,51.95,51.67,51.91,13300.0,40.5783,40.7824,40.5626,40.751,13300.0
2011-05-18 13:00:00,51.92,52.1,51.92,52.07,8500.0,40.7588,40.9001,40.7588,40.8766,8500.0
2011-05-18 13:30:00,52.04,52.23,51.98,52.16,25400.0,40.853,41.0022,40.8059,40.9472,25400.0
2011-05-18 14:00:00,52.15,52.35,52.01,52.13,22800.0,40.9394,41.0964,40.8295,40.9237,22800.0
2011-05-18 14:30:00,52.2,52.24,52.05,52.1,26400.0,40.9786,41.01,40.8609,40.9001,26400.0
2011-05-18 15:00:00,52.12,52.34,52.11,52.34,20700.0,40.9158,41.0885,40.908,41.0885,20700.0
2011-05-18 15:30:00,52.33,52.35,52.15,52.21,80800.0,41.0807,41.0964,40.9394,40.9865,80800.0
2011-05-19 09:30:00,52.45,52.5,51.99,52.25,19300.0,41.1749,41.2142,40.8138,41.0179,19300.0
2011-05-19 10:00:00,52.2,52.25,51.54,51.7,34200.0,40.9786,41.0179,40.4605,40.5861,34200.0
2011-05-19 10:30:00,51.69,51.74,50.99,51.06,40800.0,40.5783,40.6175,40.0288,40.0837,40800.0
2011-05-19 11:00:00,51.0,51.33,50.62,50.88,59800.0,40.0366,40.2957,39.7383,39.9424,59800.0
2011-05-19 11:30:00,50.88,50.96,50.77,50.85,13400.0,39.9424,40.0052,39.856,39.9188,13400.0
2011-05-19 12:00:00,50.89,51.18,50.79,51.1,26600.0,39.9503,40.1779,39.8717,40.1151,26600.0
2011-05-19 12:30:00,51.19,51.21,50.99,51.1,20400.0,40.1858,40.2015,40.0288,40.1151,20400.0
2011-05-19 13:00:00,51.15,51.43,51.04,51.34,11200.0,40.1544,40.3742,40.068,40.3035,11200.0
2011-05-19 13:30:00,51.35,51.41,51.18,51.37,11100.0,40.3114,40.3585,40.1779,40.3271,11100.0
2011-05-19 14:00:00,51.38,51.45,51.02,51.03,15800.0,40.3349,40.3899,40.0523,40.0602,15800.0
2011-05-19 14:30:00,51.02,51.13,50.91,51.07,15000.0,40.0523,40.1387,39.966,40.0916,15000.0
2011-05-19 15:00:00,51.07,51.18,50.96,51.07,26000.0,40.0916,40.1779,40.0052,40.0916,26000.0
2011-05-19 15:30:00,51.09,51.29,51.02,51.2,59600.0,40.1073,40.2643,40.0523,40.1936,59600.0
2011-05-20 09:30:00,51.1,51.17,50.41,50.49,33300.0,40.1151,40.1701,39.5734,39.6362,33300.0
2011-05-20 10:00:00,50.46,50.54,50.26,50.38,44700.0,39.6127,39.6755,39.4557,39.5499,44700.0
2011-05-20 10:30:00,50.35,50.62,50.16,50.38,20700.0,39.5263,39.7383,39.3772,39.5499,20700.0
2011-05-20 11:00:00,50.43,50.76,50.37,50.57,11700.0,39.5891,39.8482,39.542,39.699,11700.0
2011-05-20 11:30:00,50.57,50.83,50.57,50.66,12200.0,39.699,39.9031,39.699,39.7697,12200.0
2011-05-20 12:00:00,50.67,51.28,50.67,51.28,12500.0,39.7775,40.2564,39.7775,40.2564,12500.0
2011-05-20 12:30:00,51.28,51.28,50.95,51.02,13900.0,40.2564,40.2564,39.9974,40.0523,13900.0
2011-05-20 13:00:00,50.98,51.11,50.95,50.96,8400.0,40.0209,40.123,39.9974,40.0052,8400.0
2011-05-20 13:30:00,51.01,51.09,50.89,50.99,13000.0,40.0445,40.1073,39.9503,40.0288,13000.0
2011-05-20 14:00:00,51.01,51.1,50.89,50.91,7500.0,40.0445,40.1151,39.9503,39.966,7500.0
2011-05-20 14:30:00,50.85,50.93,50.69,50.75,16900.0,39.9188,39.9817,39.7932,39.8403,16900.0
2011-05-20 15:00:00,50.72,50.9,50.62,50.76,18600.0,39.8168,39.9581,39.7383,39.8482,18600.0
2011-05-20 15:30:00,50.79,50.88,50.56,50.58,83300.0,39.8717,39.9424,39.6912,39.7069,83300.0
2011-05-23 09:30:00,49.65,49.9,49.02,49.62,62600.0,38.9768,39.1731,38.4822,38.9533,62600.0
2011-05-23 10:00:00,49.54,49.73,49.42,49.69,58900.0,38.8905,39.0396,38.7963,39.0082,58900.0
2011-05-23 10:30:00,49.7,50.0,49.56,49.56,33100.0,39.0161,39.2516,38.9062,38.9062,33100.0
2011-05-23 11:00:00,49.63,49.82,49.5,49.65,22400.0,38.9611,39.1103,38.8591,38.9768,22400.0
2011-05-23 11:30:00,49.63,49.83,49.41,49.61,22500.0,38.9611,39.1181,38.7884,38.9454,22500.0
2011-05-23 12:00:00,49.64,49.69,49.44,49.58,21300.0,38.969,39.0082,38.812,38.9219,21300.0
2011-05-23 12:30:00,49.65,49.65,49.46,49.58,15800.0,38.9768,38.9768,38.8277,38.9219,15800.0
2011-05-23 13:00:00,49.6,49.61,49.51,49.56,9800.0,38.9376,38.9454,38.8669,38.9062,9800.0
2011-05-23 13:30:00,49.55,49.86,49.55,49.86,13600.0,38.8983,39.1417,38.8983,39.1417,13600.0
2011-05-23 14:00:00,49.83,50.3,49.83,50.12,31100.0,39.1181,39.4871,39.1181,39.3458,31100.0
2011-05-23 14:30:00,50.12,50.38,50.09,50.27,24900.0,39.3458,39.5499,39.3222,39.4635,24900.0
2011-05-23 15:00:00,50.25,50.3,49.92,49.98,19900.0,39.4478,39.4871,39.1888,39.2359,19900.0
2011-05-23 15:30:00,49.98,50.08,49.87,50.0,53700.0,39.2359,39.3144,39.1495,39.2516,53700.0
2011-05-24 09:30:00,50.21,51.32,50.21,51.27,20000.0,39.4164,40.2878,39.4164,40.2486,20000.0
2011-05-24 10:00:00,51.26,51.47,50.93,51.13,20100.0,40.2407,40.4056,39.9817,40.1387,20100.0
2011-05-24 10:30:00,51.16,51.18,50.94,50.94,8300.0,40.1622,40.1779,39.9895,39.9895,8300.0
2011-05-24 11:00:00,50.96,51.24,50.96,51.06,17200.0,40.0052,40.225,40.0052,40.0837,17200.0
2011-05-24 11:30:00,51.12,51.16,50.77,50.81,12100.0,40.1308,40.1622,39.856,39.8874,12100.0
2011-05-24 12:00:00,50.62,50.73,50.48,50.53,5400.0,39.7383,39.8246,39.6284,39.6676,5400.0
2011-05-24 12:30:00,50.47,50.52,50.31,50.4,6200.0,39.6205,39.6598,39.4949,39.5656,6200.0
2011-05-24 13:00:00,50.41,50.61,50.34,50.41,4100.0,39.5734,39.7304,39.5185,39.5734,4100.0
2011-05-24 13:30:00,50.3,50.44,50.16,50.44,10700.0,39.4871,39.597,39.3772,39.597,10700.0
2011-05-24 14:00:00,50.47,50.65,50.3,50.65,5900.0,39.6205,39.7618,39.4871,39.7618,5900.0
2011-05-24 14:30:00,50.68,50.72,50.52,50.58,6600.0,39.7854,39.8168,39.6598,39.7069,6600.0
2011-05-24 15:00:00,50.54,50.69,50.53,50.6,8200.0,39.6755,39.7932,39.6676,39.7226,8200.0
2011-05-24 15:30:00,50.58,50.63,50.22,50.31,31400.0,39.7069,39.7461,39.4243,39.4949,31400.0
2011-05-25 09:30:00,50.0,50.68,50.0,50.59,22700.0,39.2516,39.7854,39.2516,39.7147,22700.0
2011-05-25 10:00:00,50.5,50.6,50.2,50.45,11900.0,39.6441,39.7226,39.4086,39.6048,11900.0
2011-05-25 10:30:00,50.42,50.72,50.39,50.57,14000.0,39.5813,39.8168,39.5577,39.699,14000.0
2011-05-25 11:00:00,50.59,51.14,50.59,50.99,29500.0,39.7147,40.1465,39.7147,40.0288,29500.0
2011-05-25 11:30:00,50.98,51.08,50.89,50.92,20600.0,40.0209,40.0994,39.9503,39.9738,20600.0
2011-05-25 12:00:00,50.93,51.04,50.75,50.85,7300.0,39.9817,40.068,39.8403,39.9188,7300.0
2011-05-25 12:30:00,50.84,50.86,50.66,50.75,9400.0,39.911,39.9267,39.7697,39.8403,9400.0
2011-05-25 13:00:00,50.73,50.82,50.66,50.72,8700.0,39.8246,39.8953,39.7697,39.8168,8700.0
2011-05-25 13:30:00,50.72,50.85,50.69,50.7,11300.0,39.8168,39.9188,39.7932,39.8011,11300.0
2011-05-25 14:00:00,50.71,51.0,50.67,51.0,10500.0,39.8089,40.0366,39.7775,40.0366,10500.0
2011-05-25 14:30:00,50.96,51.06,50.88,50.95,14300.0,40.0052,40.0837,39.9424,39.9974,14300.0
2011-05-25 15:00:00,50.92,51.21,50.92,51.11,18000.0,39.9738,40.2015,39.9738,40.123,18000.0
2011-05-25 15:30:00,51.13,51.19,50.9,50.97,38400.0,40.1387,40.1858,39.9581,40.0131,38400.0
2011-05-26 09:30:00,50.74,51.37,50.69,50.91,23500.0,39.8325,40.3271,39.7932,39.966,23500.0
2011-05-26 10:00:00,50.97,51.31,50.87,51.3,14400.0,40.0131,40.28,39.9346,40.2721,14400.0
2011-05-26 10:30:00,51.27,51.43,51.22,51.43,14000.0,40.2486,40.3742,40.2093,40.3742,14000.0
2011-05-26 11:00:00,51.31,51.31,51.01,51.02,27700.0,40.28,40.28,40.0445,40.0523,27700.0
2011-05-26 11:30:00,51.07,51.07,50.78,50.88,18300.0,40.0916,40.0916,39.8639,39.9424,18300.0
2011-05-26 12:00:00,50.94,51.03,50.78,51.03,10900.0,39.9895,40.0602,39.8639,40.0602,10900.0
2011-05-26 12:30:00,51.07,51.41,50.9,51.29,15400.0,40.0916,40.3585,39.9581,40.2643,15400.0
2011-05-26 13:00:00,51.33,51.62,51.28,51.53,11600.0,40.2957,40.5233,40.2564,40.4527,11600.0
2011-05-26 13:30:00,51.46,51.47,51.1,51.1,28000.0,40.3977,40.4056,40.1151,40.1151,28000.0
2011-05-26 14:00:00,51.12,51.26,51.1,51.26,39700.0,40.1308,40.2407,40.1151,40.2407,39700.0
2011-05-26 14:30:00,51.25,51.35,51.17,51.35,27700.0,40.2329,40.3114,40.1701,40.3114,27700.0
2011-05-26 15:00:00,51.31,51.58,51.24,51.52,19100.0,40.28,40.4919,40.225,40.4448,19100.0
2011-05-26 15:30:00,51.52,51.59,51.22,51.3,51300.0,40.4448,40.4998,40.2093,40.2721,51300.0
2011-05-27 09:30:00,51.45,52.45,51.05,52.45,25100.0,40.3899,41.1749,40.0759,41.1749,25100.0
2011-05-27 10:00:00,52.34,52.5,52.08,52.5,15600.0,41.0885,41.2142,40.8844,41.2142,15600.0
2011-05-27 10:30:00,52.5,52.71,52.3,52.52,28500.0,41.2142,41.379,41.0571,41.2299,28500.0
2011-05-27 11:00:00,52.58,52.74,52.26,52.28,20500.0,41.277,41.4026,41.0257,41.0414,20500.0
2011-05-27 11:30:00,52.3,52.55,52.18,52.31,23300.0,41.0571,41.2534,40.9629,41.065,23300.0
2011-05-27 12:00:00,52.33,52.33,51.97,51.98,23600.0,41.0807,41.0807,40.7981,40.8059,23600.0
2011-05-27 12:30:00,52.02,52.06,51.96,51.96,23400.0,40.8373,40.8687,40.7902,40.7902,23400.0
2011-05-27 13:00:00,51.98,52.06,51.91,51.96,14300.0,40.8059,40.8687,40.751,40.7902,14300.0
2011-05-27 13:30:00,51.97,52.02,51.84,52.0,11800.0,40.7981,40.8373,40.696,40.8216,11800.0
2011-05-27 14:00:00,52.01,52.03,51.75,51.85,17300.0,40.8295,40.8452,40.6254,40.7039,17300.0
2011-05-27 14:30:00,51.85,52.03,51.46,51.62,29600.0,40.7039,40.8452,40.3977,40.5233,29600.0
2011-05-27 15:00:00,51.64,51.97,51.55,51.95,14700.0,40.539,40.7981,40.4684,40.7824,14700.0
2011-05-27 15:30:00,51.96,52.08,51.87,52.01,44200.0,40.7902,40.8844,40.7196,40.8295,44200.0
2011-05-31 09:30:00,52.57,53.7,52.57,52.89,52500.0,41.2691,42.1562,41.2691,41.5203,52500.0
2011-05-31 10:00:00,52.8,52.8,52.39,52.53,19300.0,41.4497,41.4497,41.1278,41.2377,19300.0
2011-05-31 10:30:00,52.51,52.55,52.23,52.47,12500.0,41.222,41.2534,41.0022,41.1906,12500.0
2011-05-31 11:00:00,52.43,52.55,52.06,52.09,9400.0,41.1592,41.2534,40.8687,40.8923,9400.0
2011-05-31 11:30:00,52.08,52.13,51.8,51.81,16400.0,40.8844,40.9237,40.6646,40.6725,16400.0
2011-05-31 12:00:00,51.81,52.07,51.55,51.67,41500.0,40.6725,40.8766,40.4684,40.5626,41500.0
2011-05-31 12:30:00,51.65,51.69,51.35,51.64,48900.0,40.5469,40.5783,40.3114,40.539,48900.0
2011-05-31 13:00:00,51.65,52.1,51.62,52.06,22800.0,40.5469,40.9001,40.5233,40.8687,22800.0
2011-05-31 13:30:00,52.03,52.29,51.95,52.2,14400.0,40.8452,41.0493,40.7824,40.9786,14400.0
2011-05-31 14:00:00,52.19,52.28,52.06,52.07,10000.0,40.9708,41.0414,40.8687,40.8766,10000.0
2011-05-31 14:30:00,52.02,52.07,51.95,51.99,11300.0,40.8373,40.8766,40.7824,40.8138,11300.0
2011-05-31 15:00:00,52.0,52.54,51.98,52.3,29900.0,40.8216,41.2456,40.8059,41.0571,29900.0
2011-05-31 15:30:00,52.27,52.64,52.22,52.62,55400.0,41.0336,41.3241,40.9943,41.3084,55400.0
2011-06-01 09:30:00,52.24,52.69,52.0,52.06,33800.0,41.01,41.3633,40.8216,40.8687,33800.0
2011-06-01 10:00:00,52.04,52.27,51.87,52.12,37200.0,40.853,41.0336,40.7196,40.9158,37200.0
2011-06-01 10:30:00,52.16,52.26,51.91,52.08,29000.0,40.9472,41.0257,40.751,40.8844,29000.0
2011-06-01 11:00:00,52.08,52.18,51.97,52.04,13600.0,40.8844,40.9629,40.7981,40.853,13600.0
2011-06-01 11:30:00,52.09,52.1,51.93,52.02,14600.0,40.8923,40.9001,40.7667,40.8373,14600.0
2011-06-01 12:00:00,51.97,52.1,51.88,52.0,46100.0,40.7981,40.9001,40.7274,40.8216,46100.0
2011-06-01 12:30:00,52.0,52.12,51.96,52.07,19900.0,40.8216,40.9158,40.7902,40.8766,19900.0
2011-06-01 13:00:00,52.03,52.16,51.71,51.88,43600.0,40.8452,40.9472,40.594,40.7274,43600.0
2011-06-01 13:30:00,51.93,52.15,51.8,52.13,20900.0,40.7667,40.9394,40.6646,40.9237,20900.0
2011-06-01 14:00:00,52.07,52.07,51.82,51.94,32900.0,40.8766,40.8766,40.6803,40.7745,32900.0
2011-06-01 14:30:00,51.94,51.94,51.62,51.7,38400.0,40.7745,40.7745,40.5233,40.5861,38400.0
2011-06-01 15:00:00,51.75,51.79,51.33,51.47,39600.0,40.6254,40.6568,40.2957,40.4056,39600.0
2011-06-01 15:30:00,51.45,51.45,50.87,51.05,96900.0,40.3899,40.3899,39.9346,40.0759,96900.0
2011-06-02 09:30:00,51.51,52.82,51.35,52.5,119400.0,40.437,41.4654,40.3114,41.2142,119400.0
2011-06-02 10:00:00,52.5,52.7,52.14,52.37,52300.0,41.2142,41.3712,40.9315,41.1121,52300.0
2011-06-02 10:30:00,52.39,52.5,52.34,52.46,19900.0,41.1278,41.2142,41.0885,41.1828,19900.0
2011-06-02 11:00:00,52.4,52.46,52.03,52.12,27000.0,41.1356,41.1828,40.8452,40.9158,27000.0
2011-06-02 11:30:00,52.1,52.24,51.8,52.24,70100.0,40.9001,41.01,40.6646,41.01,70100.0
2011-06-02 12:00:00,52.23,52.8,52.14,52.79,40000.0,41.0022,41.4497,40.9315,41.4418,40000.0
2011-06-02 12:30:00,52.74,53.27,52.65,53.1,36400.0,41.4026,41.8186,41.3319,41.6852,36400.0
2011-06-02 13:00:00,53.1,53.2,52.93,53.15,26800.0,41.6852,41.7637,41.5517,41.7244,26800.0
2011-06-02 13:30:00,53.07,53.22,52.91,53.18,9500.0,41.6616,41.7794,41.536,41.748,9500.0
2011-06-02 14:00:00,53.16,53.45,53.12,53.32,28300.0,41.7323,41.9599,41.7009,41.8579,28300.0
2011-06-02 14:30:00,53.23,53.75,53.21,53.71,48200.0,41.7872,42.1954,41.7715,42.164,48200.0
2011-06-02 15:00:00,53.7,53.81,53.54,53.79,42300.0,42.1562,42.2425,42.0306,42.2268,42300.0
2011-06-02 15:30:00,53.79,53.88,53.51,53.64,82100.0,42.2268,42.2975,42.007,42.1091,82100.0
2011-06-03 09:30:00,52.52,52.73,51.92,52.63,69100.0,41.2299,41.3947,40.7588,41.3162,69100.0
2011-06-03 10:00:00,52.68,52.92,52.22,52.5,47900.0,41.3555,41.5439,40.9943,41.2142,47900.0
2011-06-03 10:30:00,52.48,52.95,52.48,52.83,23600.0,41.1985,41.5674,41.1985,41.4732,23600.0
2011-06-03 11:00:00,52.79,52.79,52.3,52.44,30900.0,41.4418,41.4418,41.0571,41.167,30900.0
2011-06-03 11:30:00,52.48,52.59,52.15,52.32,20000.0,41.1985,41.2848,40.9394,41.0728,20000.0
2011-06-03 12:00:00,52.37,52.47,52.15,52.15,24000.0,41.1121,41.1906,40.9394,40.9394,24000.0
2011-06-03 12:30:00,52.15,52.31,51.93,52.12,39900.0,40.9394,41.065,40.7667,40.9158,39900.0
2011-06-03 13:00:00,52.12,52.17,51.84,51.86,23200.0,40.9158,40.9551,40.696,40.7117,23200.0
2011-06-03 13:30:00,51.86,52.03,51.71,51.71,15100.0,40.7117,40.8452,40.594,40.594,15100.0
2011-06-03 14:00:00,51.71,51.78,51.61,51.65,23600.0,40.594,40.6489,40.5155,40.5469,23600.0
2011-06-03 14:30:00,51.61,51.66,51.13,51.18,35800.0,40.5155,40.5547,40.1387,40.1779,35800.0
2011-06-03 15:00:00,51.15,51.25,50.82,50.94,45800.0,40.1544,40.2329,39.8953,39.9895,45800.0
2011-06-03 15:30:00,50.97,51.06,50.8,50.88,75900.0,40.0131,40.0837,39.8796,39.9424,75900.0
2011-06-06 09:30:00,50.94,51.63,50.8,51.27,53900.0,39.9895,40.5312,39.8796,40.2486,53900.0
2011-06-06 10:00:00,51.25,51.58,51.03,51.57,47300.0,40.2329,40.4919,40.0602,40.4841,47300.0
2011-06-06 10:30:00,51.58,51.61,51.14,51.2,24400.0,40.4919,40.5155,40.1465,40.1936,24400.0
2011-06-06 11:00:00,51.19,51.48,51.19,51.41,18300.0,40.1858,40.4134,40.1858,40.3585,18300.0
2011-06-06 11:30:00,51.42,51.57,51.36,51.57,21800.0,40.3663,40.4841,40.3192,40.4841,21800.0
2011-06-06 12:00:00,51.5,51.5,51.36,51.36,12500.0,40.4291,40.4291,40.3192,40.3192,12500.0
2011-06-06 12:30:00,51.35,51.39,51.09,51.27,16500.0,40.3114,40.3428,40.1073,40.2486,16500.0
2011-06-06 13:00:00,51.3,51.45,51.17,51.27,7600.0,40.2721,40.3899,40.1701,40.2486,7600.0
2011-06-06 13:30:00,51.32,51.32,51.0,51.22,21800.0,40.2878,40.2878,40.0366,40.2093,21800.0
2011-06-06 14:00:00,51.22,51.31,51.06,51.16,26100.0,40.2093,40.28,40.0837,40.1622,26100.0
2011-06-06 14:30:00,51.17,51.23,50.64,50.75,41300.0,40.1701,40.2172,39.754,39.8403,41300.0
2011-06-06 15:00:00,50.77,50.92,50.44,50.56,35100.0,39.856,39.9738,39.597,39.6912,35100.0
2011-06-06 15:30:00,50.57,50.9,50.45,50.58,52900.0,39.699,39.9581,39.6048,39.7069,52900.0
2011-06-07 09:30:00,51.09,51.09,50.07,50.44,30400.0,40.1073,40.1073,39.3065,39.597,30400.0
2011-06-07 10:00:00,50.42,50.54,50.09,50.14,48300.0,39.5813,39.6755,39.3222,39.3615,48300.0
2011-06-07 10:30:00,50.16,50.54,50.16,50.51,14600.0,39.3772,39.6755,39.3772,39.6519,14600.0
2011-06-07 11:00:00,50.44,50.46,50.15,50.25,13300.0,39.597,39.6127,39.3693,39.4478,13300.0
2011-06-07 11:30:00,50.18,50.2,50.02,50.12,20500.0,39.3929,39.4086,39.2673,39.3458,20500.0
2011-06-07 12:00:00,50.12,50.15,49.99,50.07,20100.0,39.3458,39.3693,39.2437,39.3065,20100.0
2011-06-07 12:30:00,50.07,50.17,50.0,50.12,26200.0,39.3065,39.385,39.2516,39.3458,26200.0
2011-06-07 13:00:00,50.16,50.36,50.16,50.2,16000.0,39.3772,39.5342,39.3772,39.4086,16000.0
2011-06-07 13:30:00,50.24,50.38,50.2,50.24,14900.0,39.44,39.5499,39.4086,39.44,14900.0
2011-06-07 14:00:00,50.28,50.45,50.24,50.36,16000.0,39.4714,39.6048,39.44,39.5342,16000.0
2011-06-07 14:30:00,50.37,50.38,50.09,50.14,36400.0,39.542,39.5499,39.3222,39.3615,36400.0
2011-06-07 15:00:00,50.14,50.23,49.97,50.14,32700.0,39.3615,39.4321,39.228,39.3615,32700.0
2011-06-07 15:30:00,50.11,50.11,49.75,49.85,106200.0,39.3379,39.3379,39.0553,39.1338,106200.0
2011-06-08 09:30:00,49.81,50.16,49.29,49.33,46500.0,39.1024,39.3772,38.6942,38.7256,46500.0
2011-06-08 10:00:00,49.35,49.56,49.12,49.31,47100.0,38.7413,38.9062,38.5607,38.7099,47100.0
2011-06-08 10:30:00,49.35,49.47,49.18,49.25,33700.0,38.7413,38.8355,38.6078,38.6628,33700.0
2011-06-08 11:00:00,49.29,49.65,49.02,49.09,25300.0,38.6942,38.9768,38.4822,38.5372,25300.0
2011-06-08 11:30:00,49.08,49.23,49.02,49.21,50300.0,38.5293,38.6471,38.4822,38.6314,50300.0
2011-06-08 12:00:00,49.17,49.23,48.88,49.05,23300.0,38.6,38.6471,38.3723,38.5058,23300.0
2011-06-08 12:30:00,49.08,49.22,49.01,49.21,24700.0,38.5293,38.6392,38.4744,38.6314,24700.0
2011-06-08 13:00:00,49.2,49.23,49.1,49.18,29200.0,38.6235,38.6471,38.545,38.6078,29200.0
2011-06-08 13:30:00,49.17,49.25,48.95,49.0,103300.0,38.6,38.6628,38.4273,38.4665,103300.0
2011-06-08 14:00:00,48.96,49.24,48.96,49.04,30300.0,38.4351,38.6549,38.4351,38.4979,30300.0
2011-06-08 14:30:00,49.05,49.27,49.04,49.13,44300.0,38.5058,38.6785,38.4979,38.5686,44300.0
2011-06-08 15:00:00,49.15,49.16,48.74,48.8,103000.0,38.5843,38.5921,38.2624,38.3095,103000.0
2011-06-08 15:30:00,48.8,49.05,48.71,48.9,113900.0,38.3095,38.5058,38.2389,38.388,113900.0
2011-06-09 09:30:00,49.16,49.16,48.48,49.11,24000.0,38.5921,38.5921,38.0583,38.5529,24000.0
2011-06-09 10:00:00,49.09,49.32,48.96,49.05,15100.0,38.5372,38.7178,38.4351,38.5058,15100.0
2011-06-09 10:30:00,49.06,49.42,49.03,49.1,22800.0,38.5136,38.7963,38.4901,38.545,22800.0
2011-06-09 11:00:00,49.14,49.23,49.02,49.15,11700.0,38.5764,38.6471,38.4822,38.5843,11700.0
2011-06-09 11:30:00,49.15,49.51,49.11,49.43,51200.0,38.5843,38.8669,38.5529,38.8041,51200.0
2011-06-09 12:00:00,49.43,49.75,49.41,49.65,23500.0,38.8041,39.0553,38.7884,38.9768,23500.0
2011-06-09 12:30:00,49.67,50.0,49.65,49.95,25100.0,38.9925,39.2516,38.9768,39.2123,25100.0
2011-06-09 13:00:00,49.97,50.18,49.95,50.15,34600.0,39.228,39.3929,39.2123,39.3693,34600.0
2011-06-09 13:30:00,50.16,50.28,50.1,50.16,23500.0,39.3772,39.4714,39.3301,39.3772,23500.0
2011-06-09 14:00:00,50.16,50.33,50.16,50.26,17100.0,39.3772,39.5106,39.3772,39.4557,17100.0
2011-06-09 14:30:00,50.24,50.24,50.07,50.21,12700.0,39.44,39.44,39.3065,39.4164,12700.0
2011-06-09 15:00:00,50.21,50.23,49.94,49.95,20800.0,39.4164,39.4321,39.2045,39.2123,20800.0
2011-06-09 15:30:00,49.96,50.02,49.75,49.85,53300.0,39.2202,39.2673,39.0553,39.1338,53300.0
2011-06-10 09:30:00,49.65,50.12,49.39,49.58,22800.0,38.9768,39.3458,38.7727,38.9219,22800.0
2011-06-10 10:00:00,49.53,49.79,49.29,49.76,40700.0,38.8826,39.0867,38.6942,39.0632,40700.0
2011-06-10 10:30:00,49.78,49.78,49.29,49.37,30000.0,39.0789,39.0789,38.6942,38.757,30000.0
2011-06-10 11:00:00,49.37,49.37,48.57,49.06,101900.0,38.757,38.757,38.129,38.5136,101900.0
2011-06-10 11:30:00,48.98,49.15,48.82,49.13,15200.0,38.4508,38.5843,38.3252,38.5686,15200.0
2011-06-10 12:00:00,49.06,49.19,49.04,49.12,9100.0,38.5136,38.6157,38.4979,38.5607,9100.0
2011-06-10 12:30:00,49.07,49.31,49.07,49.19,15400.0,38.5215,38.7099,38.5215,38.6157,15400.0
2011-06-10 13:00:00,49.16,49.17,48.95,49.0,12000.0,38.5921,38.6,38.4273,38.4665,12000.0
2011-06-10 13:30:00,49.06,49.06,48.73,48.79,12100.0,38.5136,38.5136,38.2546,38.3017,12100.0
2011-06-10 14:00:00,48.76,49.35,48.76,49.19,25400.0,38.2781,38.7413,38.2781,38.6157,25400.0
2011-06-10 14:30:00,49.17,49.53,49.08,49.49,32400.0,38.6,38.8826,38.5293,38.8512,32400.0
2011-06-10 15:00:00,49.49,49.6,49.34,49.46,37500.0,38.8512,38.9376,38.7335,38.8277,37500.0
2011-06-10 15:30:00,49.45,49.52,49.17,49.18,76100.0,38.8198,38.8748,38.6,38.6078,76100.0
2011-06-13 09:30:00,49.36,49.56,48.89,48.89,25700.0,38.7492,38.9062,38.3802,38.3802,25700.0
2011-06-13 10:00:00,48.88,49.14,48.72,49.07,27800.0,38.3723,38.5764,38.2467,38.5215,27800.0
2011-06-13 10:30:00,49.09,49.09,48.62,48.8,11800.0,38.5372,38.5372,38.1682,38.3095,11800.0
2011-06-13 11:00:00,48.79,48.9,48.61,48.84,16400.0,38.3017,38.388,38.1604,38.3409,16400.0
2011-06-13 11:30:00,48.81,48.88,48.17,48.37,33500.0,38.3174,38.3723,37.815,37.972,33500.0
2011-06-13 12:00:00,48.41,48.46,48.15,48.23,20300.0,38.0034,38.0426,37.7993,37.8621,20300.0
2011-06-13 12:30:00,48.22,48.27,47.91,47.95,44000.0,37.8542,37.8935,37.6109,37.6423,44000.0
2011-06-13 13:00:00,47.92,47.93,47.5,47.89,33200.0,37.6187,37.6266,37.289,37.5952,33200.0
2011-06-13 13:30:00,47.93,48.38,47.88,48.38,11500.0,37.6266,37.9798,37.5873,37.9798,11500.0
2011-06-13 14:00:00,48.37,48.6,48.2,48.21,16400.0,37.972,38.1525,37.8385,37.8464,16400.0
2011-06-13 14:30:00,48.26,48.66,48.1,48.43,20400.0,37.8856,38.1996,37.76,38.0191,20400.0
2011-06-13 15:00:00,48.39,48.53,48.19,48.39,14400.0,37.9877,38.0976,37.8307,37.9877,14400.0
2011-06-13 15:30:00,48.37,48.52,48.2,48.29,80900.0,37.972,38.0897,37.8385,37.9092,80900.0
2011-06-14 09:30:00,48.81,49.28,48.81,49.17,28400.0,38.3174,38.6864,38.3174,38.6,28400.0
2011-06-14 10:00:00,49.22,49.94,49.22,49.89,25200.0,38.6392,39.2045,38.6392,39.1652,25200.0
2011-06-14 10:30:00,49.88,49.94,49.42,49.46,16800.0,39.1574,39.2045,38.7963,38.8277,16800.0
2011-06-14 11:00:00,49.45,49.47,49.31,49.36,19700.0,38.8198,38.8355,38.7099,38.7492,19700.0
2011-06-14 11:30:00,49.41,49.52,49.32,49.5,13900.0,38.7884,38.8748,38.7178,38.8591,13900.0
2011-06-14 12:00:00,49.49,49.52,49.36,49.51,16000.0,38.8512,38.8748,38.7492,38.8669,16000.0
2011-06-14 12:30:00,49.51,49.64,49.4,49.55,11300.0,38.8669,38.969,38.7806,38.8983,11300.0
2011-06-14 13:00:00,49.52,49.55,49.42,49.53,12000.0,38.8748,38.8983,38.7963,38.8826,12000.0
2011-06-14 13:30:00,49.5,49.6,49.35,49.44,33200.0,38.8591,38.9376,38.7413,38.812,33200.0
2011-06-14 14:00:00,49.45,49.5,49.17,49.27,24300.0,38.8198,38.8591,38.6,38.6785,24300.0
2011-06-14 14:30:00,49.3,49.4,49.27,49.29,23700.0,38.7021,38.7806,38.6785,38.6942,23700.0
2011-06-14 15:00:00,49.29,49.5,49.29,49.45,38600.0,38.6942,38.8591,38.6942,38.8198,38600.0
2011-06-14 15:30:00,49.46,49.47,49.0,49.33,103100.0,38.8277,38.8355,38.4665,38.7256,103100.0
2011-06-15 09:30:00,49.01,49.27,48.72,49.01,39200.0,38.4744,38.6785,38.2467,38.4744,39200.0
2011-06-15 10:00:00,49.0,49.2,49.0,49.0,15200.0,38.4665,38.6235,38.4665,38.4665,15200.0
2011-06-15 10:30:00,49.03,49.17,48.87,49.11,17000.0,38.4901,38.6,38.3645,38.5529,17000.0
2011-06-15 11:00:00,49.09,49.25,48.68,48.74,20100.0,38.5372,38.6628,38.2153,38.2624,20100.0
2011-06-15 11:30:00,48.82,48.82,47.98,48.18,45000.0,38.3252,38.3252,37.6658,37.8228,45000.0
2011-06-15 12:00:00,48.22,48.36,47.76,48.03,24400.0,37.8542,37.9641,37.4931,37.7051,24400.0
2011-06-15 12:30:00,48.05,48.31,48.0,48.12,20300.0,37.7208,37.9249,37.6815,37.7757,20300.0
2011-06-15 13:00:00,48.12,48.17,47.78,47.95,53400.0,37.7757,37.815,37.5088,37.6423,53400.0
2011-06-15 13:30:00,47.96,48.25,47.87,48.2,18000.0,37.6501,37.8778,37.5795,37.8385,18000.0
2011-06-15 14:00:00,48.22,48.6,48.22,48.33,18500.0,37.8542,38.1525,37.8542,37.9406,18500.0
2011-06-15 14:30:00,48.3,48.59,48.28,48.33,25300.0,37.917,38.1447,37.9013,37.9406,25300.0
2011-06-15 15:00:00,48.25,48.66,48.19,48.55,51700.0,37.8778,38.1996,37.8307,38.1133,51700.0
2011-06-15 15:30:00,48.55,48.75,48.47,48.54,62600.0,38.1133,38.2703,38.0505,38.1054,62600.0
2011-06-16 09:30:00,48.59,48.81,48.28,48.38,39600.0,38.1447,38.3174,37.9013,37.9798,39600.0
2011-06-16 10:00:00,48.3,48.94,48.25,48.52,56400.0,37.917,38.4194,37.8778,38.0897,56400.0
2011-06-16 10:30:00,48.54,48.85,48.44,48.7,50300.0,38.1054,38.3488,38.0269,38.231,50300.0
2011-06-16 11:00:00,48.71,49.02,48.59,48.83,18300.0,38.2389,38.4822,38.1447,38.3331,18300.0
2011-06-16 11:30:00,48.9,48.9,48.57,48.64,14500.0,38.388,38.388,38.129,38.1839,14500.0
2011-06-16 12:00:00,48.64,48.87,48.63,48.87,7600.0,38.1839,38.3645,38.1761,38.3645,7600.0
2011-06-16 12:30:00,48.83,48.83,48.58,48.6,10600.0,38.3331,38.3331,38.1368,38.1525,10600.0
2011-06-16 13:00:00,48.58,48.69,48.51,48.51,19000.0,38.1368,38.2232,38.0819,38.0819,19000.0
2011-06-16 13:30:00,48.5,48.52,47.67,47.7,95300.0,38.074,38.0897,37.4224,37.446,95300.0
2011-06-16 14:00:00,47.69,47.91,47.63,47.84,57600.0,37.4382,37.6109,37.391,37.5559,57600.0
2011-06-16 14:30:00,47.84,48.02,47.66,48.01,97200.0,37.5559,37.6972,37.4146,37.6894,97200.0
2011-06-16 15:00:00,47.95,48.06,47.88,47.93,59500.0,37.6423,37.7286,37.5873,37.6266,59500.0
2011-06-16 15:30:00,47.95,48.43,47.95,48.12,106400.0,37.6423,38.0191,37.6423,37.7757,106400.0
2011-06-17 09:30:00,48.69,48.8,47.98,48.15,109000.0,38.2232,38.3095,37.6658,37.7993,109000.0
2011-06-17 10:00:00,48.21,48.63,48.21,48.4,87900.0,37.8464,38.1761,37.8464,37.9955,87900.0
2011-06-17 10:30:00,48.4,48.5,48.05,48.2,57300.0,37.9955,38.074,37.7208,37.8385,57300.0
2011-06-17 11:00:00,48.2,48.67,48.07,48.59,46300.0,37.8385,38.2075,37.7365,38.1447,46300.0
2011-06-17 11:30:00,48.63,48.65,48.45,48.5,61200.0,38.1761,38.1918,38.0348,38.074,61200.0
2011-06-17 12:00:00,48.52,48.6,48.32,48.34,20800.0,38.0897,38.1525,37.9327,37.9484,20800.0
2011-06-17 12:30:00,48.39,48.39,47.84,47.99,22600.0,37.9877,37.9877,37.5559,37.6737,22600.0
2011-06-17 13:00:00,48.02,48.03,47.7,47.81,78700.0,37.6972,37.7051,37.446,37.5324,78700.0
2011-06-17 13:30:00,47.8,47.92,47.61,47.79,35200.0,37.5245,37.6187,37.3753,37.5167,35200.0
2011-06-17 14:00:00,47.74,48.14,47.61,48.14,13500.0,37.4774,37.7914,37.3753,37.7914,13500.0
2011-06-17 14:30:00,48.2,48.25,47.96,48.23,26100.0,37.8385,37.8778,37.6501,37.8621,26100.0
2011-06-17 15:00:00,48.22,48.22,47.62,47.77,22300.0,37.8542,37.8542,37.3832,37.501,22300.0
2011-06-17 15:30:00,47.77,48.01,47.69,47.85,150200.0,37.501,37.6894,37.4382,37.5638,150200.0
2011-06-20 09:30:00,49.05,52.35,49.04,52.0,274900.0,38.5058,41.0964,38.4979,40.8216,274900.0
2011-06-20 10:00:00,52.0,52.68,51.52,52.48,112900.0,40.8216,41.3555,40.4448,41.1985,112900.0
2011-06-20 10:30:00,52.55,53.22,52.51,53.05,176200.0,41.2534,41.7794,41.222,41.6459,176200.0
2011-06-20 11:00:00,53.07,53.44,52.93,53.12,123100.0,41.6616,41.9521,41.5517,41.7009,123100.0
2011-06-20 11:30:00,53.12,53.42,53.12,53.24,100400.0,41.7009,41.9364,41.7009,41.7951,100400.0
2011-06-20 12:00:00,53.24,53.4,52.95,53.01,78300.0,41.7951,41.9207,41.5674,41.6145,78300.0
2011-06-20 12:30:00,53.01,53.04,52.47,52.5,58000.0,41.6145,41.6381,41.1906,41.2142,58000.0
2011-06-20 13:00:00,52.49,52.73,52.02,52.21,88900.0,41.2063,41.3947,40.8373,40.9865,88900.0
2011-06-20 13:30:00,52.27,52.3,51.9,52.01,63000.0,41.0336,41.0571,40.7431,40.8295,63000.0
2011-06-20 14:00:00,52.03,52.11,51.8,51.93,75000.0,40.8452,40.908,40.6646,40.7667,75000.0
2011-06-20 14:30:00,51.92,52.05,51.67,51.76,101100.0,40.7588,40.8609,40.5626,40.6332,101100.0
2011-06-20 15:00:00,51.75,51.81,51.44,51.49,142400.0,40.6254,40.6725,40.382,40.4213,142400.0
2011-06-20 15:30:00,51.5,52.11,51.49,51.88,332200.0,40.4291,40.908,40.4213,40.7274,332200.0
2011-06-21 09:30:00,52.24,53.03,52.17,52.84,154400.0,41.01,41.6302,40.9551,41.4811,154400.0
2011-06-21 10:00:00,52.87,53.14,52.75,53.14,81900.0,41.5046,41.7166,41.4104,41.7166,81900.0
2011-06-21 10:30:00,53.14,53.7,52.9,53.53,109100.0,41.7166,42.1562,41.5282,42.0227,109100.0
2011-06-21 11:00:00,53.53,53.54,53.1,53.28,77100.0,42.0227,42.0306,41.6852,41.8265,77100.0
2011-06-21 11:30:00,53.3,53.47,52.98,53.05,51300.0,41.8422,41.9756,41.591,41.6459,51300.0
2011-06-21 12:00:00,53.04,53.14,52.83,52.94,36800.0,41.6381,41.7166,41.4732,41.5596,36800.0
2011-06-21 12:30:00,52.97,53.01,52.79,52.91,19400.0,41.5831,41.6145,41.4418,41.536,19400.0
2011-06-21 13:00:00,52.89,52.89,52.61,52.61,15200.0,41.5203,41.5203,41.3005,41.3005,15200.0
2011-06-21 13:30:00,52.61,52.7,52.48,52.51,28100.0,41.3005,41.3712,41.1985,41.222,28100.0
2011-06-21 14:00:00,52.52,52.55,52.36,52.44,43200.0,41.2299,41.2534,41.1042,41.167,43200.0
2011-06-21 14:30:00,52.44,52.65,52.43,52.55,60000.0,41.167,41.3319,41.1592,41.2534,60000.0
2011-06-21 15:00:00,52.57,52.6,52.37,52.37,59900.0,41.2691,41.2927,41.1121,41.1121,59900.0
2011-06-21 15:30:00,52.36,52.45,52.23,52.34,113800.0,41.1042,41.1749,41.0022,41.0885,113800.0
2011-06-22 09:30:00,52.24,53.18,52.03,53.07,24100.0,41.01,41.748,40.8452,41.6616,24100.0
2011-06-22 10:00:00,53.02,53.42,52.86,53.3,41200.0,41.6224,41.9364,41.4968,41.8422,41200.0
2011-06-22 10:30:00,53.33,53.7,53.29,53.61,28500.0,41.8657,42.1562,41.8343,42.0855,28500.0
2011-06-22 11:00:00,53.61,53.77,53.49,53.69,25700.0,42.0855,42.2111,41.9913,42.1483,25700.0
2011-06-22 11:30:00,53.77,54.0,53.76,53.9,51300.0,42.2111,42.3917,42.2033,42.3132,51300.0
2011-06-22 12:00:00,53.9,53.94,53.69,53.84,15800.0,42.3132,42.3446,42.1483,42.2661,15800.0
2011-06-22 12:30:00,53.83,53.99,53.61,53.91,19700.0,42.2582,42.3838,42.0855,42.321,19700.0
2011-06-22 13:00:00,53.91,53.99,53.78,53.98,19800.0,42.321,42.3838,42.219,42.376,19800.0
2011-06-22 13:30:00,53.99,54.0,53.8,53.84,34400.0,42.3838,42.3917,42.2347,42.2661,34400.0
2011-06-22 14:00:00,53.88,54.06,53.67,53.94,45200.0,42.2975,42.4388,42.1326,42.3446,45200.0
2011-06-22 14:30:00,53.9,53.98,53.46,53.56,62600.0,42.3132,42.376,41.9678,42.0463,62600.0
2011-06-22 15:00:00,53.58,53.75,53.31,53.41,68600.0,42.062,42.1954,41.85,41.9285,68600.0
2011-06-22 15:30:00,53.45,53.77,53.19,53.31,185800.0,41.9599,42.2111,41.7558,41.85,185800.0
2011-06-23 09:30:00,52.13,52.41,50.97,51.33,77200.0,40.9237,41.1435,40.0131,40.2957,77200.0
2011-06-23 10:00:00,51.32,51.99,51.22,51.99,43500.0,40.2878,40.8138,40.2093,40.8138,43500.0
2011-06-23 10:30:00,52.04,52.18,51.77,52.18,36500.0,40.853,40.9629,40.6411,40.9629,36500.0
2011-06-23 11:00:00,52.17,52.31,52.04,52.19,19600.0,40.9551,41.065,40.853,40.9708,19600.0
2011-06-23 11:30:00,52.18,52.5,52.02,52.16,18900.0,40.9629,41.2142,40.8373,40.9472,18900.0
2011-06-23 12:00:00,52.18,52.33,52.04,52.19,38900.0,40.9629,41.0807,40.853,40.9708,38900.0
2011-06-23 12:30:00,52.19,52.61,52.15,52.57,38100.0,40.9708,41.3005,40.9394,41.2691,38100.0
2011-06-23 13:00:00,52.6,52.89,52.43,52.48,20100.0,41.2927,41.5203,41.1592,41.1985,20100.0
2011-06-23 13:30:00,52.49,53.03,52.47,52.88,21800.0,41.2063,41.6302,41.1906,41.5125,21800.0
2011-06-23 14:00:00,52.88,52.91,52.39,52.43,20000.0,41.5125,41.536,41.1278,41.1592,20000.0
2011-06-23 14:30:00,52.44,52.97,52.09,52.96,52500.0,41.167,41.5831,40.8923,41.5753,52500.0
2011-06-23 15:00:00,52.97,53.05,52.59,52.75,64400.0,41.5831,41.6459,41.2848,41.4104,64400.0
2011-06-23 15:30:00,52.78,53.19,52.56,53.15,55300.0,41.434,41.7558,41.2613,41.7244,55300.0
2011-06-24 09:30:00,53.12,54.38,53.1,54.07,75000.0,41.7009,42.69,41.6852,42.4467,75000.0
2011-06-24 10:00:00,53.97,54.23,53.22,53.38,47700.0,42.3681,42.5723,41.7794,41.905,47700.0
2011-06-24 10:30:00,53.37,53.51,53.13,53.33,41100.0,41.8971,42.007,41.7087,41.8657,41100.0
2011-06-24 11:00:00,53.38,53.65,53.23,53.65,22800.0,41.905,42.1169,41.7872,42.1169,22800.0
2011-06-24 11:30:00,53.63,53.9,53.6,53.75,20700.0,42.1012,42.3132,42.0777,42.1954,20700.0
2011-06-24 12:00:00,53.75,53.78,53.52,53.62,21000.0,42.1954,42.219,42.0149,42.0934,21000.0
2011-06-24 12:30:00,53.56,53.74,53.44,53.62,26900.0,42.0463,42.1876,41.9521,42.0934,26900.0
2011-06-24 13:00:00,53.63,53.88,53.43,53.86,19600.0,42.1012,42.2975,41.9442,42.2818,19600.0
2011-06-24 13:30:00,53.85,54.0,53.73,53.76,26400.0,42.2739,42.3917,42.1797,42.2033,26400.0
2011-06-24 14:00:00,53.76,53.76,53.32,53.4,28300.0,42.2033,42.2033,41.8579,41.9207,28300.0
2011-06-24 14:30:00,53.4,53.58,53.2,53.57,33200.0,41.9207,42.062,41.7637,42.0541,33200.0
2011-06-24 15:00:00,53.54,53.65,53.47,53.59,45400.0,42.0306,42.1169,41.9756,42.0698,45400.0
2011-06-24 15:30:00,53.6,53.8,53.2,53.27,183800.0,42.0777,42.2347,41.7637,41.8186,183800.0
2011-06-27 09:30:00,53.45,53.47,52.56,52.88,50200.0,41.9599,41.9756,41.2613,41.5125,50200.0
2011-06-27 10:00:00,52.9,53.2,52.66,53.12,15400.0,41.5282,41.7637,41.3398,41.7009,15400.0
2011-06-27 10:30:00,53.2,53.26,53.03,53.19,17700.0,41.7637,41.8108,41.6302,41.7558,17700.0
2011-06-27 11:00:00,53.2,53.21,52.87,53.13,16800.0,41.7637,41.7715,41.5046,41.7087,16800.0
2011-06-27 11:30:00,53.13,53.69,53.09,53.58,13400.0,41.7087,42.1483,41.6773,42.062,13400.0
2011-06-27 12:00:00,53.58,53.74,53.29,53.36,20200.0,42.062,42.1876,41.8343,41.8893,20200.0
2011-06-27 12:30:00,53.33,53.39,53.2,53.22,9200.0,41.8657,41.9128,41.7637,41.7794,9200.0
2011-06-27 13:00:00,53.23,53.34,52.99,52.99,14100.0,41.7872,41.8736,41.5988,41.5988,14100.0
2011-06-27 13:30:00,53.01,53.2,52.98,53.08,9200.0,41.6145,41.7637,41.591,41.6695,9200.0
2011-06-27 14:00:00,53.26,53.38,53.2,53.28,5900.0,41.8108,41.905,41.7637,41.8265,5900.0
2011-06-27 14:30:00,53.35,53.47,53.28,53.28,9300.0,41.8814,41.9756,41.8265,41.8265,9300.0
2011-06-27 15:00:00,53.29,53.32,53.14,53.21,29400.0,41.8343,41.8579,41.7166,41.7715,29400.0
2011-06-27 15:30:00,53.21,53.24,53.11,53.14,72500.0,41.7715,41.7951,41.693,41.7166,72500.0
2011-06-28 09:30:00,53.4,54.55,53.25,54.16,43500.0,41.9207,42.8235,41.8029,42.5173,43500.0
2011-06-28 10:00:00,54.07,54.58,54.07,54.43,27900.0,42.4467,42.847,42.4467,42.7293,27900.0
2011-06-28 10:30:00,54.49,54.78,54.42,54.5,24200.0,42.7764,43.004,42.7214,42.7842,24200.0
2011-06-28 11:00:00,54.46,55.28,54.34,55.22,167800.0,42.7528,43.3965,42.6586,43.3494,167800.0
2011-06-28 11:30:00,55.19,55.7,55.19,55.35,30200.0,43.3259,43.7263,43.3259,43.4515,30200.0
2011-06-28 12:00:00,55.33,55.58,55.32,55.53,24600.0,43.4358,43.632,43.4279,43.5928,24600.0
2011-06-28 12:30:00,55.53,55.76,55.48,55.65,33300.0,43.5928,43.7734,43.5535,43.687,33300.0
2011-06-28 13:00:00,55.65,56.14,55.62,56.13,46700.0,43.687,44.0717,43.6634,44.0638,46700.0
2011-06-28 13:30:00,56.13,56.25,55.89,56.11,41000.0,44.0638,44.158,43.8754,44.0481,41000.0
2011-06-28 14:00:00,56.13,56.39,56.11,56.35,34700.0,44.0638,44.2679,44.0481,44.2365,34700.0
2011-06-28 14:30:00,56.35,56.51,56.28,56.37,41900.0,44.2365,44.3621,44.1816,44.2522,41900.0
2011-06-28 15:00:00,56.37,56.42,56.12,56.15,39500.0,44.2522,44.2915,44.056,44.0795,39500.0
2011-06-28 15:30:00,56.16,56.18,55.96,56.11,88400.0,44.0874,44.1031,43.9304,44.0481,88400.0
2011-06-29 09:30:00,56.61,57.44,56.61,57.05,96000.0,44.4406,45.0922,44.4406,44.786,96000.0
2011-06-29 10:00:00,57.13,57.24,56.85,56.85,67000.0,44.8488,44.9352,44.629,44.629,67000.0
2011-06-29 10:30:00,56.89,57.06,56.53,56.93,50600.0,44.6604,44.7939,44.3778,44.6918,50600.0
2011-06-29 11:00:00,56.93,57.16,56.92,57.12,41100.0,44.6918,44.8724,44.684,44.841,41100.0
2011-06-29 11:30:00,57.08,57.2,57.0,57.14,13500.0,44.8096,44.9038,44.7468,44.8567,13500.0
2011-06-29 12:00:00,57.09,57.32,57.07,57.24,26600.0,44.8174,44.998,44.8017,44.9352,26600.0
2011-06-29 12:30:00,57.28,57.55,57.26,57.47,15600.0,44.9666,45.1786,44.9509,45.1158,15600.0
2011-06-29 13:00:00,57.43,57.57,57.22,57.27,12100.0,45.0844,45.1943,44.9195,44.9588,12100.0
2011-06-29 13:30:00,57.26,57.32,57.06,57.07,20300.0,44.9509,44.998,44.7939,44.8017,20300.0
2011-06-29 14:00:00,57.12,57.16,56.64,56.75,32000.0,44.841,44.8724,44.4642,44.5505,32000.0
2011-06-29 14:30:00,56.73,56.73,56.43,56.7,63300.0,44.5348,44.5348,44.2993,44.5113,63300.0
2011-06-29 15:00:00,56.75,56.88,56.45,56.57,73400.0,44.5505,44.6526,44.315,44.4092,73400.0
2011-06-29 15:30:00,56.58,56.73,56.45,56.62,92100.0,44.4171,44.5348,44.315,44.4485,92100.0
2011-06-30 09:30:00,56.89,57.6,56.55,57.37,66300.0,44.6604,45.2178,44.3935,45.0373,66300.0
2011-06-30 10:00:00,57.47,57.6,57.25,57.41,26200.0,45.1158,45.2178,44.9431,45.0687,26200.0
2011-06-30 10:30:00,57.49,58.11,57.37,58.09,44200.0,45.1315,45.6182,45.0373,45.6025,44200.0
2011-06-30 11:00:00,58.09,58.38,58.04,58.3,34100.0,45.6025,45.8301,45.5632,45.7673,34100.0
2011-06-30 11:30:00,58.3,59.04,58.29,58.94,130900.0,45.7673,46.3483,45.7595,46.2698,130900.0
2011-06-30 12:00:00,58.89,58.91,58.29,58.29,42800.0,46.2305,46.2462,45.7595,45.7595,42800.0
2011-06-30 12:30:00,58.32,58.32,57.8,57.98,37500.0,45.783,45.783,45.3748,45.5161,37500.0
2011-06-30 13:00:00,57.97,58.12,57.76,57.88,22800.0,45.5083,45.626,45.3434,45.4376,22800.0
2011-06-30 13:30:00,57.86,58.0,57.74,57.99,12300.0,45.4219,45.5318,45.3277,45.524,12300.0
2011-06-30 14:00:00,57.99,58.18,57.99,58.03,20100.0,45.524,45.6731,45.524,45.5554,20100.0
2011-06-30 14:30:00,58.01,58.01,57.7,57.73,11500.0,45.5397,45.5397,45.2963,45.3199,11500.0
2011-06-30 15:00:00,57.69,57.83,57.65,57.77,32900.0,45.2885,45.3984,45.2571,45.3513,32900.0
2011-06-30 15:30:00,57.79,57.87,57.68,57.69,112000.0,45.367,45.4298,45.2806,45.2885,112000.0
2011-07-01 09:30:00,57.74,57.85,56.5,56.56,88300.0,45.3277,45.4141,44.3543,44.4014,88300.0
2011-07-01 10:00:00,56.6,57.25,56.57,57.12,58800.0,44.4328,44.9431,44.4092,44.841,58800.0
2011-07-01 10:30:00,57.21,57.53,56.99,57.04,37900.0,44.9117,45.1629,44.7389,44.7782,37900.0
2011-07-01 11:00:00,57.0,57.67,57.0,57.58,18500.0,44.7468,45.2728,44.7468,45.2021,18500.0
2011-07-01 11:30:00,57.66,57.88,57.53,57.68,16500.0,45.2649,45.4376,45.1629,45.2806,16500.0
2011-07-01 12:00:00,57.63,57.68,57.51,57.59,16500.0,45.2414,45.2806,45.1472,45.21,16500.0
2011-07-01 12:30:00,57.57,57.64,57.39,57.39,13100.0,45.1943,45.2492,45.053,45.053,13100.0
2011-07-01 13:00:00,57.41,57.56,57.37,57.46,17800.0,45.0687,45.1864,45.0373,45.1079,17800.0
2011-07-01 13:30:00,57.49,57.74,57.45,57.74,14900.0,45.1315,45.3277,45.1001,45.3277,14900.0
2011-07-01 14:00:00,57.73,57.96,57.73,57.87,14100.0,45.3199,45.5004,45.3199,45.4298,14100.0
2011-07-01 14:30:00,57.88,58.14,57.85,58.14,18500.0,45.4376,45.6417,45.4141,45.6417,18500.0
2011-07-01 15:00:00,58.13,58.21,57.81,57.92,22800.0,45.6339,45.6967,45.3827,45.469,22800.0
2011-07-01 15:30:00,57.9,58.08,57.78,57.91,69200.0,45.4533,45.5946,45.3591,45.4612,69200.0
2011-07-05 09:30:00,57.96,58.39,57.79,58.38,60600.0,45.5004,45.838,45.367,45.8301,60600.0
2011-07-05 10:00:00,58.39,58.39,58.04,58.21,27900.0,45.838,45.838,45.5632,45.6967,27900.0
2011-07-05 10:30:00,58.21,58.37,58.17,58.2,23900.0,45.6967,45.8223,45.6653,45.6888,23900.0
2011-07-05 11:00:00,58.2,58.32,57.97,58.22,27100.0,45.6888,45.783,45.5083,45.7045,27100.0
2011-07-05 11:30:00,58.17,58.36,58.13,58.34,41600.0,45.6653,45.8144,45.6339,45.7987,41600.0
2011-07-05 12:00:00,58.34,58.6,58.31,58.59,34500.0,45.7987,46.0028,45.7752,45.995,34500.0
2011-07-05 12:30:00,58.58,58.63,58.43,58.52,16300.0,45.9871,46.0264,45.8694,45.94,16300.0
2011-07-05 13:00:00,58.51,58.75,58.51,58.58,12700.0,45.9322,46.1206,45.9322,45.9871,12700.0
2011-07-05 13:30:00,58.59,58.78,58.54,58.74,16200.0,45.995,46.1441,45.9557,46.1127,16200.0
2011-07-05 14:00:00,58.74,58.74,58.0,58.09,45200.0,46.1127,46.1127,45.5318,45.6025,45200.0
2011-07-05 14:30:00,58.05,58.39,58.01,58.39,34800.0,45.5711,45.838,45.5397,45.838,34800.0
2011-07-05 15:00:00,58.39,58.41,58.21,58.39,32000.0,45.838,45.8537,45.6967,45.838,32000.0
2011-07-05 15:30:00,58.37,58.46,58.06,58.18,67700.0,45.8223,45.8929,45.5789,45.6731,67700.0
2011-07-06 09:30:00,58.08,58.09,57.51,57.67,25500.0,45.5946,45.6025,45.1472,45.2728,25500.0
2011-07-06 10:00:00,57.58,57.89,57.17,57.68,22600.0,45.2021,45.4455,44.8802,45.2806,22600.0
2011-07-06 10:30:00,57.67,57.79,57.5,57.66,22700.0,45.2728,45.367,45.1393,45.2649,22700.0
2011-07-06 11:00:00,57.71,57.72,57.46,57.59,13600.0,45.3042,45.312,45.1079,45.21,13600.0
2011-07-06 11:30:00,57.75,57.97,57.74,57.86,16400.0,45.3356,45.5083,45.3277,45.4219,16400.0
2011-07-06 12:00:00,57.87,57.97,57.79,57.95,10400.0,45.4298,45.5083,45.367,45.4926,10400.0
2011-07-06 12:30:00,57.96,58.07,57.88,58.07,15800.0,45.5004,45.5868,45.4376,45.5868,15800.0
2011-07-06 13:00:00,58.08,58.14,57.89,57.92,7100.0,45.5946,45.6417,45.4455,45.469,7100.0
2011-07-06 13:30:00,57.91,58.01,57.8,58.0,9000.0,45.4612,45.5397,45.3748,45.5318,9000.0
2011-07-06 14:00:00,57.97,57.97,57.78,57.89,8900.0,45.5083,45.5083,45.3591,45.4455,8900.0
2011-07-06 14:30:00,57.87,57.97,57.7,57.7,19900.0,45.4298,45.5083,45.2963,45.2963,19900.0
2011-07-06 15:00:00,57.68,57.7,57.46,57.65,35000.0,45.2806,45.2963,45.1079,45.2571,35000.0
2011-07-06 15:30:00,57.61,57.86,57.49,57.78,71700.0,45.2257,45.4219,45.1315,45.3591,71700.0
2011-07-07 09:30:00,58.33,58.67,58.18,58.2,39200.0,45.7909,46.0578,45.6731,45.6888,39200.0
2011-07-07 10:00:00,58.27,58.32,57.72,57.92,40900.0,45.7438,45.783,45.312,45.469,40900.0
2011-07-07 10:30:00,57.95,57.95,57.63,57.8,32800.0,45.4926,45.4926,45.2414,45.3748,32800.0
2011-07-07 11:00:00,57.8,57.8,57.6,57.66,31500.0,45.3748,45.3748,45.2178,45.2649,31500.0
2011-07-07 11:30:00,57.66,57.95,57.46,57.83,45400.0,45.2649,45.4926,45.1079,45.3984,45400.0
2011-07-07 12:00:00,57.83,58.1,57.83,57.97,19600.0,45.3984,45.6103,45.3984,45.5083,19600.0
2011-07-07 12:30:00,57.98,58.21,57.97,58.04,24300.0,45.5161,45.6967,45.5083,45.5632,24300.0
2011-07-07 13:00:00,58.08,58.3,57.99,58.25,17400.0,45.5946,45.7673,45.524,45.7281,17400.0
2011-07-07 13:30:00,58.31,58.31,57.92,57.94,24600.0,45.7752,45.7752,45.469,45.4847,24600.0
2011-07-07 14:00:00,57.91,58.04,57.87,57.87,37800.0,45.4612,45.5632,45.4298,45.4298,37800.0
2011-07-07 14:30:00,57.93,57.96,57.78,57.81,36400.0,45.4769,45.5004,45.3591,45.3827,36400.0
2011-07-07 15:00:00,57.83,57.97,57.78,57.78,46500.0,45.3984,45.5083,45.3591,45.3591,46500.0
2011-07-07 15:30:00,57.79,57.95,57.66,57.82,137000.0,45.367,45.4926,45.2649,45.3905,137000.0
2011-07-08 09:30:00,56.9,57.41,56.68,57.12,45800.0,44.6683,45.0687,44.4956,44.841,45800.0
2011-07-08 10:00:00,57.09,57.09,56.71,56.97,54100.0,44.8174,44.8174,44.5191,44.7232,54100.0
2011-07-08 10:30:00,56.93,57.07,56.68,56.87,34100.0,44.6918,44.8017,44.4956,44.6447,34100.0
2011-07-08 11:00:00,56.88,57.03,56.68,56.96,40500.0,44.6526,44.7703,44.4956,44.7154,40500.0
2011-07-08 11:30:00,56.99,57.24,56.8,57.14,19900.0,44.7389,44.9352,44.5898,44.8567,19900.0
2011-07-08 12:00:00,57.12,57.22,57.09,57.17,10800.0,44.841,44.9195,44.8174,44.8802,10800.0
2011-07-08 12:30:00,57.24,57.52,57.22,57.47,13700.0,44.9352,45.155,44.9195,45.1158,13700.0
2011-07-08 13:00:00,57.41,57.47,57.26,57.38,10800.0,45.0687,45.1158,44.9509,45.0451,10800.0
2011-07-08 13:30:00,57.39,57.72,57.38,57.46,11000.0,45.053,45.312,45.0451,45.1079,11000.0
2011-07-08 14:00:00,57.41,57.48,57.06,57.17,13000.0,45.0687,45.1236,44.7939,44.8802,13000.0
2011-07-08 14:30:00,57.2,57.3,56.95,57.18,21900.0,44.9038,44.9823,44.7075,44.8881,21900.0
2011-07-08 15:00:00,57.2,57.27,57.04,57.12,30900.0,44.9038,44.9588,44.7782,44.841,30900.0
2011-07-08 15:30:00,57.11,57.48,57.1,57.39,55900.0,44.8331,45.1236,44.8253,45.053,55900.0
2011-07-11 09:30:00,56.55,56.94,56.3,56.75,33100.0,44.3935,44.6997,44.1973,44.5505,33100.0
2011-07-11 10:00:00,56.72,56.85,56.49,56.74,66600.0,44.527,44.629,44.3464,44.5427,66600.0
2011-07-11 10:30:00,56.73,56.73,56.39,56.39,20000.0,44.5348,44.5348,44.2679,44.2679,20000.0
2011-07-11 11:00:00,56.42,56.8,56.41,56.76,38500.0,44.2915,44.5898,44.2836,44.5584,38500.0
2011-07-11 11:30:00,56.76,56.86,56.54,56.82,25700.0,44.5584,44.6369,44.3857,44.6055,25700.0
2011-07-11 12:00:00,56.82,57.06,56.74,57.02,22400.0,44.6055,44.7939,44.5427,44.7625,22400.0
2011-07-11 12:30:00,57.06,57.1,56.85,56.89,26200.0,44.7939,44.8253,44.629,44.6604,26200.0
2011-07-11 13:00:00,56.88,56.94,56.6,56.6,9100.0,44.6526,44.6997,44.4328,44.4328,9100.0
2011-07-11 13:30:00,56.65,56.85,56.65,56.85,11500.0,44.472,44.629,44.472,44.629,11500.0
2011-07-11 14:00:00,56.84,56.9,56.5,56.5,25500.0,44.6212,44.6683,44.3543,44.3543,25500.0
2011-07-11 14:30:00,56.48,56.56,56.35,56.42,19000.0,44.3386,44.4014,44.2365,44.2915,19000.0
2011-07-11 15:00:00,56.46,56.62,56.28,56.62,29600.0,44.3229,44.4485,44.1816,44.4485,29600.0
2011-07-11 15:30:00,56.62,56.68,56.45,56.56,73500.0,44.4485,44.4956,44.315,44.4014,73500.0
2011-07-12 09:30:00,56.33,56.7,56.18,56.63,27000.0,44.2208,44.5113,44.1031,44.4563,27000.0
2011-07-12 10:00:00,56.71,56.9,56.4,56.43,19300.0,44.5191,44.6683,44.2758,44.2993,19300.0
2011-07-12 10:30:00,56.43,56.62,56.28,56.41,20600.0,44.2993,44.4485,44.1816,44.2836,20600.0
2011-07-12 11:00:00,56.38,56.46,56.2,56.35,16600.0,44.2601,44.3229,44.1188,44.2365,16600.0
2011-07-12 11:30:00,56.36,56.44,56.26,56.35,49700.0,44.2444,44.3072,44.1659,44.2365,49700.0
2011-07-12 12:00:00,56.35,56.38,56.0,56.0,29600.0,44.2365,44.2601,43.9618,43.9618,29600.0
2011-07-12 12:30:00,56.0,56.05,55.86,56.0,12200.0,43.9618,44.001,43.8519,43.9618,12200.0
2011-07-12 13:00:00,55.98,56.08,55.9,55.9,19100.0,43.9461,44.0246,43.8833,43.8833,19100.0
2011-07-12 13:30:00,55.85,56.13,55.83,56.13,20800.0,43.844,44.0638,43.8283,44.0638,20800.0
2011-07-12 14:00:00,56.11,56.59,56.11,56.51,47500.0,44.0481,44.4249,44.0481,44.3621,47500.0
2011-07-12 14:30:00,56.52,56.54,56.05,56.18,42900.0,44.37,44.3857,44.001,44.1031,42900.0
2011-07-12 15:00:00,56.17,56.32,56.06,56.11,47500.0,44.0952,44.213,44.0089,44.0481,47500.0
2011-07-12 15:30:00,56.1,56.31,55.95,56.16,78200.0,44.0403,44.2051,43.9225,44.0874,78200.0
2011-07-13 09:30:00,55.59,56.44,55.42,55.87,50300.0,43.6399,44.3072,43.5064,43.8597,50300.0
2011-07-13 10:00:00,55.91,56.55,55.85,56.42,150100.0,43.8911,44.3935,43.844,44.2915,150100.0
2011-07-13 10:30:00,56.44,56.85,56.4,56.66,97200.0,44.3072,44.629,44.2758,44.4799,97200.0
2011-07-13 11:00:00,56.69,56.69,56.33,56.53,65900.0,44.5034,44.5034,44.2208,44.3778,65900.0
2011-07-13 11:30:00,56.52,56.52,56.24,56.35,24900.0,44.37,44.37,44.1502,44.2365,24900.0
2011-07-13 12:00:00,56.34,56.4,56.16,56.18,30000.0,44.2287,44.2758,44.0874,44.1031,30000.0
2011-07-13 12:30:00,56.19,56.19,55.84,55.91,25900.0,44.1109,44.1109,43.8362,43.8911,25900.0
2011-07-13 13:00:00,55.94,56.1,55.72,55.91,32000.0,43.9147,44.0403,43.742,43.8911,32000.0
2011-07-13 13:30:00,55.88,56.07,55.72,55.8,41400.0,43.8676,44.0167,43.742,43.8048,41400.0
2011-07-13 14:00:00,55.76,55.84,55.35,55.52,46900.0,43.7734,43.8362,43.4515,43.5849,46900.0
2011-07-13 14:30:00,55.5,55.72,55.5,55.7,35200.0,43.5692,43.742,43.5692,43.7263,35200.0
2011-07-13 15:00:00,55.7,55.81,55.39,55.6,59200.0,43.7263,43.8126,43.4829,43.6477,59200.0
2011-07-13 15:30:00,55.58,55.74,55.46,55.58,88500.0,43.632,43.7577,43.5378,43.632,88500.0
2011-07-14 09:30:00,55.72,55.96,55.41,55.66,41000.0,43.742,43.9304,43.4986,43.6949,41000.0
2011-07-14 10:00:00,55.72,56.21,55.69,56.06,60200.0,43.742,44.1266,43.7184,44.0089,60200.0
2011-07-14 10:30:00,56.07,56.12,54.81,54.81,54800.0,44.0167,44.056,43.0276,43.0276,54800.0
2011-07-14 11:00:00,54.82,55.36,54.82,55.3,29900.0,43.0354,43.4593,43.0354,43.4122,29900.0
2011-07-14 11:30:00,55.28,55.28,54.62,54.75,77500.0,43.3965,43.3965,42.8784,42.9805,77500.0
2011-07-14 12:00:00,54.72,54.75,54.05,54.32,38800.0,42.9569,42.9805,42.431,42.6429,38800.0
2011-07-14 12:30:00,54.32,54.56,54.05,54.07,13100.0,42.6429,42.8313,42.431,42.4467,13100.0
2011-07-14 13:00:00,54.2,54.44,54.07,54.43,18700.0,42.5487,42.7371,42.4467,42.7293,18700.0
2011-07-14 13:30:00,54.42,54.79,54.31,54.52,16100.0,42.7214,43.0119,42.6351,42.7999,16100.0
2011-07-14 14:00:00,54.56,54.67,54.32,54.4,17400.0,42.8313,42.9177,42.6429,42.7057,17400.0
2011-07-14 14:30:00,54.42,54.53,54.25,54.35,19700.0,42.7214,42.8078,42.588,42.6665,19700.0
2011-07-14 15:00:00,54.36,54.5,54.16,54.41,30300.0,42.6743,42.7842,42.5173,42.7136,30300.0
2011-07-14 15:30:00,54.38,54.59,54.3,54.49,93400.0,42.69,42.8549,42.6272,42.7764,93400.0
2011-07-15 09:30:00,54.83,55.16,54.33,54.75,58200.0,43.0433,43.3023,42.6508,42.9805,58200.0
2011-07-15 10:00:00,54.68,55.09,54.66,54.94,66900.0,42.9255,43.2474,42.9098,43.1296,66900.0
2011-07-15 10:30:00,54.9,55.34,54.9,55.18,93400.0,43.0982,43.4436,43.0982,43.318,93400.0
2011-07-15 11:00:00,55.16,55.22,55.09,55.09,30200.0,43.3023,43.3494,43.2474,43.2474,30200.0
2011-07-15 11:30:00,55.11,55.14,54.9,55.07,19900.0,43.2631,43.2866,43.0982,43.2317,19900.0
2011-07-15 12:00:00,55.09,55.17,54.92,54.94,28900.0,43.2474,43.3102,43.1139,43.1296,28900.0
2011-07-15 12:30:00,54.99,55.31,54.69,55.31,34300.0,43.1689,43.4201,42.9334,43.4201,34300.0
2011-07-15 13:00:00,55.29,55.54,55.16,55.44,18000.0,43.4044,43.6006,43.3023,43.5221,18000.0
2011-07-15 13:30:00,55.45,55.47,55.19,55.27,19300.0,43.53,43.5457,43.3259,43.3887,19300.0
2011-07-15 14:00:00,55.24,55.34,55.06,55.1,15000.0,43.3651,43.4436,43.2238,43.2552,15000.0
2011-07-15 14:30:00,55.1,55.36,55.02,55.28,30300.0,43.2552,43.4593,43.1924,43.3965,30300.0
2011-07-15 15:00:00,55.28,55.71,55.24,55.65,29600.0,43.3965,43.7341,43.3651,43.687,29600.0
2011-07-15 15:30:00,55.62,55.84,55.6,55.76,81500.0,43.6634,43.8362,43.6477,43.7734,81500.0
2011-07-18 09:30:00,55.25,55.97,55.03,55.47,35000.0,43.373,43.9382,43.2003,43.5457,35000.0
2011-07-18 10:00:00,55.51,55.74,55.13,55.74,25100.0,43.5771,43.7577,43.2788,43.7577,25100.0
2011-07-18 10:30:00,55.65,55.65,55.21,55.3,8900.0,43.687,43.687,43.3416,43.4122,8900.0
2011-07-18 11:00:00,55.34,55.74,55.31,55.72,22600.0,43.4436,43.7577,43.4201,43.742,22600.0
2011-07-18 11:30:00,55.66,55.71,55.38,55.43,22100.0,43.6949,43.7341,43.475,43.5143,22100.0
2011-07-18 12:00:00,55.45,55.64,55.43,55.53,25800.0,43.53,43.6792,43.5143,43.5928,25800.0
2011-07-18 12:30:00,55.52,55.74,55.45,55.74,12800.0,43.5849,43.7577,43.53,43.7577,12800.0
2011-07-18 13:00:00,55.74,55.75,55.49,55.56,24500.0,43.7577,43.7655,43.5614,43.6163,24500.0
2011-07-18 13:30:00,55.57,55.82,55.57,55.71,29000.0,43.6242,43.8205,43.6242,43.7341,29000.0
2011-07-18 14:00:00,55.73,55.75,55.46,55.46,48600.0,43.7498,43.7655,43.5378,43.5378,48600.0
2011-07-18 14:30:00,55.43,55.59,55.27,55.59,31400.0,43.5143,43.6399,43.3887,43.6399,31400.0
2011-07-18 15:00:00,55.55,55.73,55.28,55.36,34400.0,43.6085,43.7498,43.3965,43.4593,34400.0
2011-07-18 15:30:00,55.36,55.56,55.28,55.46,54600.0,43.4593,43.6163,43.3965,43.5378,54600.0
2011-07-19 09:30:00,55.85,57.8,55.81,57.58,53400.0,43.844,45.3748,43.8126,45.2021,53400.0
2011-07-19 10:00:00,57.58,57.85,57.17,57.55,47300.0,45.2021,45.4141,44.8802,45.1786,47300.0
2011-07-19 10:30:00,57.55,57.88,57.51,57.71,38800.0,45.1786,45.4376,45.1472,45.3042,38800.0
2011-07-19 11:00:00,57.75,57.75,57.43,57.64,41300.0,45.3356,45.3356,45.0844,45.2492,41300.0
2011-07-19 11:30:00,57.63,57.76,57.33,57.51,28500.0,45.2414,45.3434,45.0059,45.1472,28500.0
2011-07-19 12:00:00,57.53,57.6,57.26,57.33,28900.0,45.1629,45.2178,44.9509,45.0059,28900.0
2011-07-19 12:30:00,57.37,57.49,57.26,57.26,14300.0,45.0373,45.1315,44.9509,44.9509,14300.0
2011-07-19 13:00:00,57.24,57.82,57.17,57.82,84500.0,44.9352,45.3905,44.8802,45.3905,84500.0
2011-07-19 13:30:00,57.82,58.0,57.62,57.83,41300.0,45.3905,45.5318,45.2335,45.3984,41300.0
2011-07-19 14:00:00,57.74,57.77,57.38,57.58,21700.0,45.3277,45.3513,45.0451,45.2021,21700.0
2011-07-19 14:30:00,57.6,57.82,57.56,57.78,20300.0,45.2178,45.3905,45.1864,45.3591,20300.0
2011-07-19 15:00:00,57.75,58.18,57.74,57.77,41200.0,45.3356,45.6731,45.3277,45.3513,41200.0
2011-07-19 15:30:00,57.76,57.96,57.65,57.96,66000.0,45.3434,45.5004,45.2571,45.5004,66000.0
2011-07-20 09:30:00,58.01,58.14,57.35,57.35,28600.0,45.5397,45.6417,45.0216,45.0216,28600.0
2011-07-20 10:00:00,57.35,57.51,56.91,56.99,73500.0,45.0216,45.1472,44.6761,44.7389,73500.0
2011-07-20 10:30:00,56.99,57.46,56.89,57.08,61800.0,44.7389,45.1079,44.6604,44.8096,61800.0
2011-07-20 11:00:00,57.04,57.22,56.74,56.76,79700.0,44.7782,44.9195,44.5427,44.5584,79700.0
2011-07-20 11:30:00,56.77,57.15,56.63,56.67,21600.0,44.5662,44.8645,44.4563,44.4877,21600.0
2011-07-20 12:00:00,56.66,56.81,56.59,56.71,16600.0,44.4799,44.5976,44.4249,44.5191,16600.0
2011-07-20 12:30:00,56.71,56.73,56.6,56.69,14000.0,44.5191,44.5348,44.4328,44.5034,14000.0
2011-07-20 13:00:00,56.69,56.81,56.62,56.81,18400.0,44.5034,44.5976,44.4485,44.5976,18400.0
2011-07-20 13:30:00,56.81,57.09,56.71,57.09,52700.0,44.5976,44.8174,44.5191,44.8174,52700.0
2011-07-20 14:00:00,57.09,57.28,57.08,57.12,17600.0,44.8174,44.9666,44.8096,44.841,17600.0
2011-07-20 14:30:00,57.15,57.17,56.84,56.91,26600.0,44.8645,44.8802,44.6212,44.6761,26600.0
2011-07-20 15:00:00,56.92,57.15,56.86,56.9,37900.0,44.684,44.8645,44.6369,44.6683,37900.0
2011-07-20 15:30:00,56.91,57.08,56.87,57.02,58600.0,44.6761,44.8096,44.6447,44.7625,58600.0
2011-07-21 09:30:00,57.3,58.46,57.19,58.15,34800.0,44.9823,45.8929,44.8959,45.6496,34800.0
2011-07-21 10:00:00,58.14,58.65,58.0,58.61,64100.0,45.6417,46.0421,45.5318,46.0107,64100.0
2011-07-21 10:30:00,58.59,58.97,58.5,58.69,35900.0,45.995,46.2933,45.9243,46.0735,35900.0
2011-07-21 11:00:00,58.71,58.74,58.26,58.34,26700.0,46.0892,46.1127,45.7359,45.7987,26700.0
2011-07-21 11:30:00,58.33,58.34,57.89,58.04,20300.0,45.7909,45.7987,45.4455,45.5632,20300.0
2011-07-21 12:00:00,58.01,58.14,57.98,58.06,9600.0,45.5397,45.6417,45.5161,45.5789,9600.0
2011-07-21 12:30:00,58.07,58.37,58.0,58.22,20700.0,45.5868,45.8223,45.5318,45.7045,20700.0
2011-07-21 13:00:00,58.23,58.25,58.0,58.13,11900.0,45.7124,45.7281,45.5318,45.6339,11900.0
2011-07-21 13:30:00,58.13,58.14,57.97,58.03,19200.0,45.6339,45.6417,45.5083,45.5554,19200.0
2011-07-21 14:00:00,58.05,58.12,57.85,57.92,27100.0,45.5711,45.626,45.4141,45.469,27100.0
2011-07-21 14:30:00,57.9,58.06,57.86,57.99,33100.0,45.4533,45.5789,45.4219,45.524,33100.0
2011-07-21 15:00:00,57.94,57.98,57.76,57.77,60200.0,45.4847,45.5161,45.3434,45.3513,60200.0
2011-07-21 15:30:00,57.79,57.86,57.59,57.66,87000.0,45.367,45.4219,45.21,45.2649,87000.0
2011-07-22 09:30:00,57.69,57.95,56.99,57.74,28200.0,45.2885,45.4926,44.7389,45.3277,28200.0
2011-07-22 10:00:00,57.73,57.96,57.31,57.45,34900.0,45.3199,45.5004,44.9902,45.1001,34900.0
2011-07-22 10:30:00,57.5,57.59,57.32,57.5,20000.0,45.1393,45.21,44.998,45.1393,20000.0
2011-07-22 11:00:00,57.55,57.64,57.49,57.58,8600.0,45.1786,45.2492,45.1315,45.2021,8600.0
2011-07-22 11:30:00,57.63,57.84,57.56,57.7,11500.0,45.2414,45.4062,45.1864,45.2963,11500.0
2011-07-22 12:00:00,57.66,57.83,57.6,57.69,13200.0,45.2649,45.3984,45.2178,45.2885,13200.0
2011-07-22 12:30:00,57.65,57.89,57.6,57.77,16800.0,45.2571,45.4455,45.2178,45.3513,16800.0
2011-07-22 13:00:00,57.84,57.85,57.7,57.76,14100.0,45.4062,45.4141,45.2963,45.3434,14100.0
2011-07-22 13:30:00,57.81,58.03,57.75,58.0,19300.0,45.3827,45.5554,45.3356,45.5318,19300.0
2011-07-22 14:00:00,57.99,58.01,57.82,57.9,3900.0,45.524,45.5397,45.3905,45.4533,3900.0
2011-07-22 14:30:00,57.91,57.93,57.82,57.89,5400.0,45.4612,45.4769,45.3905,45.4455,5400.0
2011-07-22 15:00:00,57.88,57.94,57.77,57.77,10500.0,45.4376,45.4847,45.3513,45.3513,10500.0
2011-07-22 15:30:00,57.75,57.78,57.62,57.7,26600.0,45.3356,45.3591,45.2335,45.2963,26600.0
2011-07-25 09:30:00,57.15,57.72,56.95,57.6,23500.0,44.8645,45.312,44.7075,45.2178,23500.0
2011-07-25 10:00:00,57.6,57.71,57.32,57.35,15300.0,45.2178,45.3042,44.998,45.0216,15300.0
2011-07-25 10:30:00,57.31,57.39,57.0,57.15,13100.0,44.9902,45.053,44.7468,44.8645,13100.0
2011-07-25 11:00:00,57.23,57.29,57.12,57.21,10200.0,44.9274,44.9745,44.841,44.9117,10200.0
2011-07-25 11:30:00,57.28,57.28,56.89,57.04,21400.0,44.9666,44.9666,44.6604,44.7782,21400.0
2011-07-25 12:00:00,57.07,57.2,57.04,57.15,6900.0,44.8017,44.9038,44.7782,44.8645,6900.0
2011-07-25 12:30:00,57.21,57.37,57.21,57.31,6400.0,44.9117,45.0373,44.9117,44.9902,6400.0
2011-07-25 13:00:00,57.34,57.47,57.32,57.33,7500.0,45.0137,45.1158,44.998,45.0059,7500.0
2011-07-25 13:30:00,57.33,57.4,57.29,57.33,10900.0,45.0059,45.0608,44.9745,45.0059,10900.0
2011-07-25 14:00:00,57.33,57.57,57.33,57.53,11900.0,45.0059,45.1943,45.0059,45.1629,11900.0
2011-07-25 14:30:00,57.53,57.56,57.32,57.38,30100.0,45.1629,45.1864,44.998,45.0451,30100.0
2011-07-25 15:00:00,57.39,57.39,57.19,57.37,49400.0,45.053,45.053,44.8959,45.0373,49400.0
2011-07-25 15:30:00,57.38,57.53,57.3,57.35,84900.0,45.0451,45.1629,44.9823,45.0216,84900.0
2011-07-26 09:30:00,57.21,57.21,56.46,56.8,75400.0,44.9117,44.9117,44.3229,44.5898,75400.0
2011-07-26 10:00:00,56.77,56.84,56.56,56.74,42700.0,44.5662,44.6212,44.4014,44.5427,42700.0
2011-07-26 10:30:00,56.72,56.86,56.66,56.78,13400.0,44.527,44.6369,44.4799,44.5741,13400.0
2011-07-26 11:00:00,56.81,57.02,56.81,56.96,17300.0,44.5976,44.7625,44.5976,44.7154,17300.0
2011-07-26 11:30:00,56.9,56.93,56.62,56.75,19000.0,44.6683,44.6918,44.4485,44.5505,19000.0
2011-07-26 12:00:00,56.72,56.9,56.69,56.85,13700.0,44.527,44.6683,44.5034,44.629,13700.0
2011-07-26 12:30:00,56.85,57.19,56.82,57.16,17000.0,44.629,44.8959,44.6055,44.8724,17000.0
2011-07-26 13:00:00,57.21,57.33,57.11,57.3,14200.0,44.9117,45.0059,44.8331,44.9823,14200.0
2011-07-26 13:30:00,57.27,57.37,57.21,57.28,13400.0,44.9588,45.0373,44.9117,44.9666,13400.0
2011-07-26 14:00:00,57.26,57.56,57.23,57.46,19300.0,44.9509,45.1864,44.9274,45.1079,19300.0
2011-07-26 14:30:00,57.47,57.56,57.26,57.27,28500.0,45.1158,45.1864,44.9509,44.9588,28500.0
2011-07-26 15:00:00,57.24,57.33,57.13,57.17,18800.0,44.9352,45.0059,44.8488,44.8802,18800.0
2011-07-26 15:30:00,57.19,57.25,57.05,57.24,56000.0,44.8959,44.9431,44.786,44.9352,56000.0
2011-07-27 09:30:00,56.71,57.1,56.45,56.61,61600.0,44.5191,44.8253,44.315,44.4406,61600.0
2011-07-27 10:00:00,56.58,56.68,55.86,55.92,59400.0,44.4171,44.4956,43.8519,43.899,59400.0
2011-07-27 10:30:00,55.85,56.22,55.5,56.22,41600.0,43.844,44.1345,43.5692,44.1345,41600.0
2011-07-27 11:00:00,56.16,56.56,56.16,56.51,17000.0,44.0874,44.4014,44.0874,44.3621,17000.0
2011-07-27 11:30:00,56.62,56.62,56.27,56.3,30900.0,44.4485,44.4485,44.1737,44.1973,30900.0
2011-07-27 12:00:00,56.31,56.45,56.27,56.4,17100.0,44.2051,44.315,44.1737,44.2758,17100.0
2011-07-27 12:30:00,56.39,56.44,56.27,56.34,15600.0,44.2679,44.3072,44.1737,44.2287,15600.0
2011-07-27 13:00:00,56.36,56.44,56.14,56.17,30400.0,44.2444,44.3072,44.0717,44.0952,30400.0
2011-07-27 13:30:00,56.11,56.12,55.81,56.02,17300.0,44.0481,44.056,43.8126,43.9775,17300.0
2011-07-27 14:00:00,55.98,56.02,55.67,55.77,24500.0,43.9461,43.9775,43.7027,43.7812,24500.0
2011-07-27 14:30:00,55.76,55.77,55.01,55.18,64200.0,43.7734,43.7812,43.1846,43.318,64200.0
2011-07-27 15:00:00,55.19,55.24,54.69,54.78,54700.0,43.3259,43.3651,42.9334,43.004,54700.0
2011-07-27 15:30:00,54.78,55.16,54.69,54.87,139400.0,43.004,43.3023,42.9334,43.0747,139400.0
2011-07-28 09:30:00,56.4,59.33,56.4,58.96,204300.0,44.2758,46.5759,44.2758,46.2855,204300.0
2011-07-28 10:00:00,59.06,59.99,58.7,58.97,177000.0,46.364,47.094,46.0813,46.2933,177000.0
2011-07-28 10:30:00,58.95,58.99,58.33,58.68,101700.0,46.2776,46.309,45.7909,46.0656,101700.0
2011-07-28 11:00:00,58.67,59.0,58.27,58.81,70000.0,46.0578,46.3169,45.7438,46.1677,70000.0
2011-07-28 11:30:00,58.86,58.96,58.58,58.7,39100.0,46.207,46.2855,45.9871,46.0813,39100.0
2011-07-28 12:00:00,58.7,58.8,58.44,58.62,66300.0,46.0813,46.1599,45.8772,46.0185,66300.0
2011-07-28 12:30:00,58.58,59.0,58.58,58.86,28100.0,45.9871,46.3169,45.9871,46.207,28100.0
2011-07-28 13:00:00,58.86,58.89,58.17,58.28,31000.0,46.207,46.2305,45.6653,45.7516,31000.0
2011-07-28 13:30:00,58.3,58.48,58.03,58.05,55500.0,45.7673,45.9086,45.5554,45.5711,55500.0
2011-07-28 14:00:00,58.05,58.09,57.25,57.33,56300.0,45.5711,45.6025,44.9431,45.0059,56300.0
2011-07-28 14:30:00,57.31,57.65,57.19,57.42,39000.0,44.9902,45.2571,44.8959,45.0765,39000.0
2011-07-28 15:00:00,57.42,57.66,57.01,57.06,55300.0,45.0765,45.2649,44.7546,44.7939,55300.0
2011-07-28 15:30:00,57.11,57.17,55.99,56.55,232200.0,44.8331,44.8802,43.9539,44.3935,232200.0
2011-07-29 09:30:00,53.31,55.81,53.29,55.6,84200.0,41.85,43.8126,41.8343,43.6477,84200.0
2011-07-29 10:00:00,55.6,56.61,55.42,56.43,83000.0,43.6477,44.4406,43.5064,44.2993,83000.0
2011-07-29 10:30:00,56.45,57.02,56.26,56.94,78500.0,44.315,44.7625,44.1659,44.6997,78500.0
2011-07-29 11:00:00,56.94,57.53,56.94,57.03,69500.0,44.6997,45.1629,44.6997,44.7703,69500.0
2011-07-29 11:30:00,57.01,57.44,57.01,57.43,50000.0,44.7546,45.0922,44.7546,45.0844,50000.0
2011-07-29 12:00:00,57.41,57.46,56.95,56.95,34000.0,45.0687,45.1079,44.7075,44.7075,34000.0
2011-07-29 12:30:00,57.01,57.23,56.88,57.04,11700.0,44.7546,44.9274,44.6526,44.7782,11700.0
2011-07-29 13:00:00,57.07,57.28,56.96,57.16,20800.0,44.8017,44.9666,44.7154,44.8724,20800.0
2011-07-29 13:30:00,57.15,58.03,57.14,57.9,50700.0,44.8645,45.5554,44.8567,45.4533,50700.0
2011-07-29 14:00:00,57.83,58.49,57.71,57.73,46500.0,45.3984,45.9165,45.3042,45.3199,46500.0
2011-07-29 14:30:00,57.73,57.73,57.35,57.41,54300.0,45.3199,45.3199,45.0216,45.0687,54300.0
2011-07-29 15:00:00,57.38,57.44,57.26,57.44,45100.0,45.0451,45.0922,44.9509,45.0922,45100.0
2011-07-29 15:30:00,57.44,58.17,57.36,57.45,200000.0,45.0922,45.6653,45.0294,45.1001,200000.0
2011-08-01 09:30:00,58.51,58.64,57.75,58.36,48900.0,45.9322,46.0342,45.3356,45.8144,48900.0
2011-08-01 10:00:00,58.32,58.41,57.27,58.0,55200.0,45.783,45.8537,44.9588,45.5318,55200.0
2011-08-01 10:30:00,57.94,58.2,57.78,58.01,31400.0,45.4847,45.6888,45.3591,45.5397,31400.0
2011-08-01 11:00:00,57.95,57.98,57.45,57.63,31900.0,45.4926,45.5161,45.1001,45.2414,31900.0
2011-08-01 11:30:00,57.63,57.66,57.1,57.2,25400.0,45.2414,45.2649,44.8253,44.9038,25400.0
2011-08-01 12:00:00,57.23,57.29,57.11,57.27,19300.0,44.9274,44.9745,44.8331,44.9588,19300.0
2011-08-01 12:30:00,57.27,57.47,57.05,57.35,15100.0,44.9588,45.1158,44.786,45.0216,15100.0
2011-08-01 13:00:00,57.32,57.44,57.08,57.34,22600.0,44.998,45.0922,44.8096,45.0137,22600.0
2011-08-01 13:30:00,57.32,57.45,57.32,57.42,19700.0,44.998,45.1001,44.998,45.0765,19700.0
2011-08-01 14:00:00,57.45,57.48,57.13,57.29,25500.0,45.1001,45.1236,44.8488,44.9745,25500.0
2011-08-01 14:30:00,57.28,57.46,57.28,57.42,30600.0,44.9666,45.1079,44.9666,45.0765,30600.0
2011-08-01 15:00:00,57.4,57.45,57.24,57.44,56700.0,45.0608,45.1001,44.9352,45.0922,56700.0
2011-08-01 15:30:00,57.45,57.56,57.21,57.47,99000.0,45.1001,45.1864,44.9117,45.1158,99000.0
2011-08-02 09:30:00,56.76,57.38,56.57,57.25,84300.0,44.5584,45.0451,44.4092,44.9431,84300.0
2011-08-02 10:00:00,57.28,57.38,56.8,56.93,68400.0,44.9666,45.0451,44.5898,44.6918,68400.0
2011-08-02 10:30:00,56.89,56.97,56.42,56.51,36800.0,44.6604,44.7232,44.2915,44.3621,36800.0
2011-08-02 11:00:00,56.53,56.76,56.27,56.32,26200.0,44.3778,44.5584,44.1737,44.213,26200.0
2011-08-02 11:30:00,56.33,56.42,56.21,56.33,26200.0,44.2208,44.2915,44.1266,44.2208,26200.0
2011-08-02 12:00:00,56.33,56.47,56.17,56.21,25900.0,44.2208,44.3307,44.0952,44.1266,25900.0
2011-08-02 12:30:00,56.22,56.25,55.7,55.78,18600.0,44.1345,44.158,43.7263,43.7891,18600.0
2011-08-02 13:00:00,55.77,56.12,55.77,56.0,18600.0,43.7812,44.056,43.7812,43.9618,18600.0
2011-08-02 13:30:00,56.03,56.11,55.74,55.76,48200.0,43.9853,44.0481,43.7577,43.7734,48200.0
2011-08-02 14:00:00,55.76,56.07,55.74,55.9,26400.0,43.7734,44.0167,43.7577,43.8833,26400.0
2011-08-02 14:30:00,55.9,56.03,55.68,56.01,32200.0,43.8833,43.9853,43.7106,43.9696,32200.0
2011-08-02 15:00:00,56.05,56.06,55.5,55.53,99700.0,44.001,44.0089,43.5692,43.5928,99700.0
2011-08-02 15:30:00,55.52,55.63,55.26,55.26,81900.0,43.5849,43.6713,43.3808,43.3808,81900.0
2011-08-03 09:30:00,55.08,55.23,54.16,54.37,50100.0,43.2395,43.3573,42.5173,42.6822,50100.0
2011-08-03 10:00:00,54.31,54.48,53.0,53.0,79100.0,42.6351,42.7685,41.6067,41.6067,79100.0
2011-08-03 10:30:00,53.0,53.02,51.87,52.82,160700.0,41.6067,41.6224,40.7196,41.4654,160700.0
2011-08-03 11:00:00,52.86,53.17,52.5,52.97,105400.0,41.4968,41.7401,41.2142,41.5831,105400.0
2011-08-03 11:30:00,53.01,53.33,52.85,53.12,49000.0,41.6145,41.8657,41.4889,41.7009,49000.0
2011-08-03 12:00:00,53.16,53.19,52.8,53.08,100100.0,41.7323,41.7558,41.4497,41.6695,100100.0
2011-08-03 12:30:00,53.06,53.36,52.98,53.28,62200.0,41.6538,41.8893,41.591,41.8265,62200.0
2011-08-03 13:00:00,53.29,53.29,52.83,53.16,44800.0,41.8343,41.8343,41.4732,41.7323,44800.0
2011-08-03 13:30:00,53.17,54.05,53.04,54.02,74500.0,41.7401,42.431,41.6381,42.4074,74500.0
2011-08-03 14:00:00,54.03,54.03,53.73,53.83,47100.0,42.4152,42.4152,42.1797,42.2582,47100.0
2011-08-03 14:30:00,53.82,54.36,53.82,54.33,47400.0,42.2504,42.6743,42.2504,42.6508,47400.0
2011-08-03 15:00:00,54.35,54.74,54.21,54.55,73200.0,42.6665,42.9726,42.5566,42.8235,73200.0
2011-08-03 15:30:00,54.56,54.77,54.32,54.75,82900.0,42.8313,42.9962,42.6429,42.9805,82900.0
2011-08-04 09:30:00,53.55,53.66,52.5,53.33,31800.0,42.0384,42.1248,41.2142,41.8657,31800.0
2011-08-04 10:00:00,53.33,53.43,52.28,52.9,59000.0,41.8657,41.9442,41.0414,41.5282,59000.0
2011-08-04 10:30:00,52.89,53.19,52.3,52.34,35900.0,41.5203,41.7558,41.0571,41.0885,35900.0
2011-08-04 11:00:00,52.31,52.67,52.19,52.22,59100.0,41.065,41.3476,40.9708,40.9943,59100.0
2011-08-04 11:30:00,52.23,52.43,51.34,51.99,73500.0,41.0022,41.1592,40.3035,40.8138,73500.0
2011-08-04 12:00:00,52.02,52.72,51.95,52.32,34400.0,40.8373,41.3869,40.7824,41.0728,34400.0
2011-08-04 12:30:00,52.33,52.83,52.33,52.55,16600.0,41.0807,41.4732,41.0807,41.2534,16600.0
2011-08-04 13:00:00,52.48,52.66,52.25,52.37,13000.0,41.1985,41.3398,41.0179,41.1121,13000.0
2011-08-04 13:30:00,52.34,52.34,51.57,51.61,68400.0,41.0885,41.0885,40.4841,40.5155,68400.0
2011-08-04 14:00:00,51.64,51.66,50.89,51.01,50100.0,40.539,40.5547,39.9503,40.0445,50100.0
2011-08-04 14:30:00,50.99,51.65,50.98,51.31,32100.0,40.0288,40.5469,40.0209,40.28,32100.0
2011-08-04 15:00:00,51.27,51.59,50.71,50.71,54000.0,40.2486,40.4998,39.8089,39.8089,54000.0
2011-08-04 15:30:00,50.72,50.73,49.96,50.03,189000.0,39.8168,39.8246,39.2202,39.2751,189000.0
2011-08-05 09:30:00,50.81,51.44,48.79,48.85,79300.0,39.8874,40.382,38.3017,38.3488,79300.0
2011-08-05 10:00:00,48.85,49.8,48.6,49.57,96400.0,38.3488,39.0946,38.1525,38.914,96400.0
2011-08-05 10:30:00,49.57,49.73,48.96,49.47,35700.0,38.914,39.0396,38.4351,38.8355,35700.0
2011-08-05 11:00:00,49.44,49.44,48.1,48.6,35000.0,38.812,38.812,37.76,38.1525,35000.0
2011-08-05 11:30:00,48.6,48.8,47.13,47.32,38800.0,38.1525,38.3095,36.9985,37.1477,38800.0
2011-08-05 12:00:00,47.32,48.54,47.19,48.04,85600.0,37.1477,38.1054,37.0456,37.7129,85600.0
2011-08-05 12:30:00,47.99,49.51,47.98,49.1,75400.0,37.6737,38.8669,37.6658,38.545,75400.0
2011-08-05 13:00:00,49.17,49.69,48.64,49.4,41500.0,38.6,39.0082,38.1839,38.7806,41500.0
2011-08-05 13:30:00,49.5,49.75,49.14,49.48,27500.0,38.8591,39.0553,38.5764,38.8434,27500.0
2011-08-05 14:00:00,49.48,49.62,49.12,49.21,40600.0,38.8434,38.9533,38.5607,38.6314,40600.0
2011-08-05 14:30:00,49.19,49.37,48.77,48.94,33300.0,38.6157,38.757,38.286,38.4194,33300.0
2011-08-05 15:00:00,48.97,49.06,48.22,48.38,34300.0,38.443,38.5136,37.8542,37.9798,34300.0
2011-08-05 15:30:00,48.29,48.91,48.28,48.76,69300.0,37.9092,38.3959,37.9013,38.2781,69300.0
2011-08-08 09:30:00,46.44,47.08,45.98,46.0,83400.0,36.4569,36.9593,36.0957,36.1114,83400.0
2011-08-08 10:00:00,46.08,46.44,45.27,45.31,44900.0,36.1742,36.4569,35.5384,35.5698,44900.0
2011-08-08 10:30:00,45.39,45.63,45.0,45.49,36800.0,35.6326,35.821,35.3264,35.7111,36800.0
2011-08-08 11:00:00,45.42,46.61,45.35,45.74,39600.0,35.6561,36.5903,35.6012,35.9073,39600.0
2011-08-08 11:30:00,45.69,46.27,45.45,45.95,35800.0,35.8681,36.3234,35.6797,36.0722,35800.0
2011-08-08 12:00:00,45.95,46.36,45.83,45.95,86300.0,36.0722,36.3941,35.978,36.0722,86300.0
2011-08-08 12:30:00,45.92,46.17,45.67,45.85,48500.0,36.0486,36.2449,35.8524,35.9937,48500.0
2011-08-08 13:00:00,45.94,46.08,45.63,45.9,35400.0,36.0643,36.1742,35.821,36.0329,35400.0
2011-08-08 13:30:00,45.89,45.89,45.18,45.25,42700.0,36.0251,36.0251,35.4677,35.5227,42700.0
2011-08-08 14:00:00,45.25,45.45,43.87,44.3,59200.0,35.5227,35.6797,34.4393,34.7769,59200.0
2011-08-08 14:30:00,44.3,44.94,44.24,44.71,34700.0,34.7769,35.2793,34.7298,35.0988,34700.0
2011-08-08 15:00:00,44.7,45.95,44.67,45.22,60600.0,35.0909,36.0722,35.0674,35.4991,60600.0
2011-08-08 15:30:00,45.19,45.32,43.96,43.99,117200.0,35.4756,35.5776,34.51,34.5335,117200.0
2011-08-09 09:30:00,44.7,44.74,43.85,44.45,64100.0,35.0909,35.1223,34.4236,34.8946,64100.0
2011-08-09 10:00:00,44.44,45.65,44.33,45.58,51800.0,34.8868,35.8367,34.8004,35.7817,51800.0
2011-08-09 10:30:00,45.69,45.89,45.23,45.3,34000.0,35.8681,36.0251,35.507,35.5619,34000.0
2011-08-09 11:00:00,45.26,45.27,44.71,45.22,28800.0,35.5305,35.5384,35.0988,35.4991,28800.0
2011-08-09 11:30:00,45.17,45.37,45.03,45.3,14900.0,35.4599,35.6169,35.35,35.5619,14900.0
2011-08-09 12:00:00,45.3,45.37,44.98,45.04,23800.0,35.5619,35.6169,35.3107,35.3578,23800.0
2011-08-09 12:30:00,45.02,45.19,44.85,44.92,19100.0,35.3421,35.4756,35.2087,35.2636,19100.0
2011-08-09 13:00:00,44.87,45.12,44.72,45.11,13400.0,35.2244,35.4206,35.1066,35.4128,13400.0
2011-08-09 13:30:00,45.13,45.15,44.63,44.86,25500.0,35.4285,35.4442,35.036,35.2165,25500.0
2011-08-09 14:00:00,44.86,45.43,44.24,45.12,38200.0,35.2165,35.664,34.7298,35.4206,38200.0
2011-08-09 14:30:00,45.17,45.17,43.64,44.36,42600.0,35.4599,35.4599,34.2588,34.824,42600.0
2011-08-09 15:00:00,44.29,45.97,44.1,45.95,54900.0,34.769,36.0879,34.6199,36.0722,54900.0
2011-08-09 15:30:00,45.98,47.33,45.39,47.3,115000.0,36.0957,37.1555,35.6326,37.132,115000.0
2011-08-10 09:30:00,46.09,46.3,44.09,45.48,82400.0,36.1821,36.347,34.612,35.7032,82400.0
2011-08-10 10:00:00,45.39,46.21,45.2,45.84,55000.0,35.6326,36.2763,35.4834,35.9858,55000.0
2011-08-10 10:30:00,45.86,46.05,45.48,45.75,61900.0,36.0015,36.1507,35.7032,35.9152,61900.0
2011-08-10 11:00:00,45.79,46.28,45.55,45.8,60600.0,35.9466,36.3313,35.7582,35.9544,60600.0
2011-08-10 11:30:00,45.82,46.17,45.51,45.84,51000.0,35.9701,36.2449,35.7268,35.9858,51000.0
2011-08-10 12:00:00,45.81,45.95,45.5,45.55,85900.0,35.9623,36.0722,35.7189,35.7582,85900.0
2011-08-10 12:30:00,45.52,45.79,45.26,45.71,53700.0,35.7346,35.9466,35.5305,35.8838,53700.0
2011-08-10 13:00:00,45.73,45.84,45.26,45.62,24300.0,35.8995,35.9858,35.5305,35.8131,24300.0
2011-08-10 13:30:00,45.58,46.27,45.39,46.23,28300.0,35.7817,36.3234,35.6326,36.292,28300.0
2011-08-10 14:00:00,46.18,46.72,46.04,46.26,69600.0,36.2528,36.6767,36.1428,36.3156,69600.0
2011-08-10 14:30:00,46.27,47.32,46.27,46.66,134800.0,36.3234,37.1477,36.3234,36.6296,134800.0
2011-08-10 15:00:00,46.71,46.81,46.1,46.27,75400.0,36.6688,36.7473,36.19,36.3234,75400.0
2011-08-10 15:30:00,46.22,46.44,45.69,45.72,166200.0,36.2842,36.4569,35.8681,35.8916,166200.0
2011-08-11 09:30:00,46.01,46.25,45.27,45.89,30400.0,36.1193,36.3077,35.5384,36.0251,30400.0
2011-08-11 10:00:00,45.71,46.31,45.5,46.25,24200.0,35.8838,36.3548,35.7189,36.3077,24200.0
2011-08-11 10:30:00,46.1,47.05,46.1,46.77,29700.0,36.19,36.9357,36.19,36.7159,29700.0
2011-08-11 11:00:00,46.76,46.99,46.31,46.62,19000.0,36.7081,36.8886,36.3548,36.5982,19000.0
2011-08-11 11:30:00,46.61,46.97,46.38,46.71,16900.0,36.5903,36.8729,36.4098,36.6688,16900.0
2011-08-11 12:00:00,46.79,46.96,46.59,46.75,26500.0,36.7316,36.8651,36.5746,36.7002,26500.0
2011-08-11 12:30:00,46.76,47.62,46.73,47.45,21700.0,36.7081,37.3832,36.6845,37.2497,21700.0
2011-08-11 13:00:00,47.48,47.5,46.82,46.99,87500.0,37.2733,37.289,36.7552,36.8886,87500.0
2011-08-11 13:30:00,46.99,47.12,46.75,47.12,69100.0,36.8886,36.9907,36.7002,36.9907,69100.0
2011-08-11 14:00:00,47.11,47.55,47.0,47.55,50100.0,36.9828,37.3282,36.8965,37.3282,50100.0
2011-08-11 14:30:00,47.57,48.0,47.34,47.91,92800.0,37.3439,37.6815,37.1634,37.6109,92800.0
2011-08-11 15:00:00,47.95,48.5,47.66,48.18,98900.0,37.6423,38.074,37.4146,37.8228,98900.0
2011-08-11 15:30:00,48.26,48.81,47.99,48.23,107500.0,37.8856,38.3174,37.6737,37.8621,107500.0
2011-08-12 09:30:00,48.81,49.09,48.14,48.4,47600.0,38.3174,38.5372,37.7914,37.9955,47600.0
2011-08-12 10:00:00,48.39,48.75,48.15,48.55,30600.0,37.9877,38.2703,37.7993,38.1133,30600.0
2011-08-12 10:30:00,48.59,48.92,48.12,48.3,30500.0,38.1447,38.4037,37.7757,37.917,30500.0
2011-08-12 11:00:00,48.31,48.41,48.05,48.22,20800.0,37.9249,38.0034,37.7208,37.8542,20800.0
2011-08-12 11:30:00,48.2,49.13,48.17,48.89,30400.0,37.8385,38.5686,37.815,38.3802,30400.0
2011-08-12 12:00:00,48.95,49.17,48.8,48.98,58800.0,38.4273,38.6,38.3095,38.4508,58800.0
2011-08-12 12:30:00,48.95,49.09,48.65,48.78,13500.0,38.4273,38.5372,38.1918,38.2938,13500.0
2011-08-12 13:00:00,48.79,48.8,48.48,48.69,22900.0,38.3017,38.3095,38.0583,38.2232,22900.0
2011-08-12 13:30:00,48.65,49.2,48.6,49.2,32600.0,38.1918,38.6235,38.1525,38.6235,32600.0
2011-08-12 14:00:00,49.2,49.37,48.84,49.02,26400.0,38.6235,38.757,38.3409,38.4822,26400.0
2011-08-12 14:30:00,49.03,49.1,48.77,49.03,23300.0,38.4901,38.545,38.286,38.4901,23300.0
2011-08-12 15:00:00,49.05,49.13,48.79,48.88,21400.0,38.5058,38.5686,38.3017,38.3723,21400.0
2011-08-12 15:30:00,48.94,48.98,48.63,48.97,64900.0,38.4194,38.4508,38.1761,38.443,64900.0
2011-08-15 09:30:00,49.45,50.14,49.45,49.64,13500.0,38.8198,39.3615,38.8198,38.969,13500.0
2011-08-15 10:00:00,49.62,49.86,49.5,49.69,19200.0,38.9533,39.1417,38.8591,39.0082,19200.0
2011-08-15 10:30:00,49.73,49.74,48.99,49.01,22500.0,39.0396,39.0475,38.4587,38.4744,22500.0
2011-08-15 11:00:00,49.08,49.24,48.86,48.94,10900.0,38.5293,38.6549,38.3566,38.4194,10900.0
2011-08-15 11:30:00,48.9,49.03,48.63,48.81,23500.0,38.388,38.4901,38.1761,38.3174,23500.0
2011-08-15 12:00:00,48.9,49.05,48.79,48.88,14000.0,38.388,38.5058,38.3017,38.3723,14000.0
2011-08-15 12:30:00,48.92,49.18,48.86,49.09,11900.0,38.4037,38.6078,38.3566,38.5372,11900.0
2011-08-15 13:00:00,49.12,49.19,48.78,48.9,11300.0,38.5607,38.6157,38.2938,38.388,11300.0
2011-08-15 13:30:00,48.93,49.05,48.77,48.93,10900.0,38.4116,38.5058,38.286,38.4116,10900.0
2011-08-15 14:00:00,48.97,49.32,48.97,49.31,11600.0,38.443,38.7178,38.443,38.7099,11600.0
2011-08-15 14:30:00,49.29,49.45,49.13,49.44,23700.0,38.6942,38.8198,38.5686,38.812,23700.0
2011-08-15 15:00:00,49.48,49.57,49.12,49.14,49000.0,38.8434,38.914,38.5607,38.5764,49000.0
2011-08-15 15:30:00,49.15,49.77,49.14,49.74,67100.0,38.5843,39.071,38.5764,39.0475,67100.0
2011-08-16 09:30:00,49.06,49.58,48.69,48.87,35700.0,38.5136,38.9219,38.2232,38.3645,35700.0
2011-08-16 10:00:00,48.81,49.1,48.74,48.91,25900.0,38.3174,38.545,38.2624,38.3959,25900.0
2011-08-16 10:30:00,48.87,48.98,48.6,48.85,25700.0,38.3645,38.4508,38.1525,38.3488,25700.0
2011-08-16 11:00:00,48.85,48.95,48.67,48.72,11800.0,38.3488,38.4273,38.2075,38.2467,11800.0
2011-08-16 11:30:00,48.67,49.1,48.57,48.95,13000.0,38.2075,38.545,38.129,38.4273,13000.0
2011-08-16 12:00:00,48.99,49.18,48.42,48.55,33200.0,38.4587,38.6078,38.0112,38.1133,33200.0
2011-08-16 12:30:00,48.54,48.63,48.15,48.24,20900.0,38.1054,38.1761,37.7993,37.8699,20900.0
2011-08-16 13:00:00,48.21,48.27,47.71,48.07,18200.0,37.8464,37.8935,37.4539,37.7365,18200.0
2011-08-16 13:30:00,48.04,48.54,47.99,48.47,11800.0,37.7129,38.1054,37.6737,38.0505,11800.0
2011-08-16 14:00:00,48.46,48.64,48.22,48.31,11100.0,38.0426,38.1839,37.8542,37.9249,11100.0
2011-08-16 14:30:00,48.31,48.31,47.81,47.83,36000.0,37.9249,37.9249,37.5324,37.5481,36000.0
2011-08-16 15:00:00,47.85,48.16,47.84,48.16,48400.0,37.5638,37.8071,37.5559,37.8071,48400.0
2011-08-16 15:30:00,48.16,48.16,47.63,47.73,104100.0,37.8071,37.8071,37.391,37.4696,104100.0
2011-08-17 09:30:00,48.37,48.84,48.12,48.48,12400.0,37.972,38.3409,37.7757,38.0583,12400.0
2011-08-17 10:00:00,48.47,48.47,47.88,48.01,16700.0,38.0505,38.0505,37.5873,37.6894,16700.0
2011-08-17 10:30:00,48.06,48.19,47.8,47.8,13900.0,37.7286,37.8307,37.5245,37.5245,13900.0
2011-08-17 11:00:00,47.87,48.13,47.73,47.73,19300.0,37.5795,37.7836,37.4696,37.4696,19300.0
2011-08-17 11:30:00,47.73,47.81,47.37,47.5,24400.0,37.4696,37.5324,37.1869,37.289,24400.0
2011-08-17 12:00:00,47.52,47.58,47.34,47.4,12500.0,37.3047,37.3518,37.1634,37.2105,12500.0
2011-08-17 12:30:00,47.49,47.65,47.38,47.46,11700.0,37.2811,37.4067,37.1948,37.2576,11700.0
2011-08-17 13:00:00,47.54,47.68,47.24,47.33,16500.0,37.3204,37.4303,37.0849,37.1555,16500.0
2011-08-17 13:30:00,47.43,47.55,47.17,47.39,8400.0,37.234,37.3282,37.0299,37.2026,8400.0
2011-08-17 14:00:00,47.42,47.68,47.36,47.36,8800.0,37.2262,37.4303,37.1791,37.1791,8800.0
2011-08-17 14:30:00,47.4,47.52,47.2,47.48,15500.0,37.2105,37.3047,37.0535,37.2733,15500.0
2011-08-17 15:00:00,47.48,47.55,47.31,47.42,37300.0,37.2733,37.3282,37.1398,37.2262,37300.0
2011-08-17 15:30:00,47.45,47.64,47.25,47.51,73700.0,37.2497,37.3989,37.0927,37.2968,73700.0
2011-08-18 09:30:00,46.07,46.09,45.01,45.38,46000.0,36.1664,36.1821,35.3343,35.6247,46000.0
2011-08-18 10:00:00,45.3,45.45,44.88,45.45,57400.0,35.5619,35.6797,35.2322,35.6797,57400.0
2011-08-18 10:30:00,45.35,45.35,44.69,45.12,11600.0,35.6012,35.6012,35.0831,35.4206,11600.0
2011-08-18 11:00:00,45.11,45.17,44.69,44.92,7900.0,35.4128,35.4599,35.0831,35.2636,7900.0
2011-08-18 11:30:00,44.98,45.34,44.93,45.28,11500.0,35.3107,35.5933,35.2715,35.5462,11500.0
2011-08-18 12:00:00,45.27,45.48,45.05,45.43,17400.0,35.5384,35.7032,35.3657,35.664,17400.0
2011-08-18 12:30:00,45.36,45.37,44.93,45.0,16600.0,35.609,35.6169,35.2715,35.3264,16600.0
2011-08-18 13:00:00,45.0,45.01,44.74,44.95,16800.0,35.3264,35.3343,35.1223,35.2872,16800.0
2011-08-18 13:30:00,44.81,44.85,44.52,44.64,17700.0,35.1773,35.2087,34.9496,35.0438,17700.0
2011-08-18 14:00:00,44.67,45.03,44.6,44.73,21500.0,35.0674,35.35,35.0124,35.1145,21500.0
2011-08-18 14:30:00,44.73,44.81,44.39,44.41,30900.0,35.1145,35.1773,34.8475,34.8632,30900.0
2011-08-18 15:00:00,44.41,44.42,44.08,44.28,49400.0,34.8632,34.8711,34.6042,34.7612,49400.0
2011-08-18 15:30:00,44.28,44.39,43.81,44.33,113500.0,34.7612,34.8475,34.3922,34.8004,113500.0
2011-08-19 09:30:00,43.23,44.93,43.23,44.85,20800.0,33.9369,35.2715,33.9369,35.2087,20800.0
2011-08-19 10:00:00,44.79,45.39,44.72,45.23,11100.0,35.1616,35.6326,35.1066,35.507,11100.0
2011-08-19 10:30:00,45.22,45.22,44.38,44.56,12500.0,35.4991,35.4991,34.8397,34.981,12500.0
2011-08-19 11:00:00,44.53,44.55,44.03,44.21,40100.0,34.9575,34.9732,34.5649,34.7062,40100.0
2011-08-19 11:30:00,44.24,44.68,43.96,44.68,18200.0,34.7298,35.0752,34.51,35.0752,18200.0
2011-08-19 12:00:00,44.72,44.72,44.36,44.48,12000.0,35.1066,35.1066,34.824,34.9182,12000.0
2011-08-19 12:30:00,44.55,44.62,44.48,44.55,14300.0,34.9732,35.0281,34.9182,34.9732,14300.0
2011-08-19 13:00:00,44.53,44.62,44.35,44.52,17800.0,34.9575,35.0281,34.8161,34.9496,17800.0
2011-08-19 13:30:00,44.52,44.54,44.18,44.24,31000.0,34.9496,34.9653,34.6827,34.7298,31000.0
2011-08-19 14:00:00,44.24,44.29,43.83,43.87,12600.0,34.7298,34.769,34.4079,34.4393,12600.0
2011-08-19 14:30:00,43.83,44.05,43.64,43.69,29900.0,34.4079,34.5806,34.2588,34.298,29900.0
2011-08-19 15:00:00,43.67,43.84,43.45,43.66,30200.0,34.2823,34.4158,34.1096,34.2745,30200.0
2011-08-19 15:30:00,43.65,43.92,43.62,43.7,107000.0,34.2666,34.4786,34.2431,34.3059,107000.0
2011-08-22 09:30:00,45.01,45.16,44.32,44.75,26100.0,35.3343,35.452,34.7926,35.1302,26100.0
2011-08-22 10:00:00,44.77,44.99,44.51,44.94,29500.0,35.1459,35.3186,34.9418,35.2793,29500.0
2011-08-22 10:30:00,44.99,45.05,44.62,44.62,28600.0,35.3186,35.3657,35.0281,35.0281,28600.0
2011-08-22 11:00:00,44.65,44.75,44.16,44.31,25200.0,35.0517,35.1302,34.667,34.7847,25200.0
2011-08-22 11:30:00,44.31,44.31,43.4,43.4,18100.0,34.7847,34.7847,34.0704,34.0704,18100.0
2011-08-22 12:00:00,43.34,43.99,43.34,43.66,12100.0,34.0233,34.5335,34.0233,34.2745,12100.0
2011-08-22 12:30:00,43.69,44.09,43.49,44.04,11600.0,34.298,34.612,34.141,34.5728,11600.0
2011-08-22 13:00:00,43.94,44.05,43.81,43.81,7200.0,34.4943,34.5806,34.3922,34.3922,7200.0
2011-08-22 13:30:00,43.76,43.86,43.41,43.61,15100.0,34.353,34.4315,34.0782,34.2352,15100.0
2011-08-22 14:00:00,43.58,43.59,43.38,43.46,21100.0,34.2117,34.2195,34.0547,34.1175,21100.0
2011-08-22 14:30:00,43.38,43.43,42.98,43.03,25000.0,34.0547,34.0939,33.7407,33.7799,25000.0
2011-08-22 15:00:00,43.03,43.25,42.97,43.18,36500.0,33.7799,33.9526,33.7328,33.8977,36500.0
2011-08-22 15:30:00,43.17,43.23,42.8,43.04,70800.0,33.8898,33.9369,33.5993,33.7878,70800.0
2011-08-23 09:30:00,43.4,43.61,42.85,43.53,10800.0,34.0704,34.2352,33.6386,34.1724,10800.0
2011-08-23 10:00:00,43.38,44.03,43.38,43.74,10600.0,34.0547,34.5649,34.0547,34.3373,10600.0
2011-08-23 10:30:00,43.75,43.93,43.61,43.63,7600.0,34.3451,34.4864,34.2352,34.2509,7600.0
2011-08-23 11:00:00,43.59,43.75,43.54,43.75,5200.0,34.2195,34.3451,34.1803,34.3451,5200.0
2011-08-23 11:30:00,43.76,44.37,43.7,44.37,7500.0,34.353,34.8318,34.3059,34.8318,7500.0
2011-08-23 12:00:00,44.33,44.41,44.07,44.1,16600.0,34.8004,34.8632,34.5963,34.6199,16600.0
2011-08-23 12:30:00,44.08,44.2,44.02,44.1,99300.0,34.6042,34.6984,34.5571,34.6199,99300.0
2011-08-23 13:00:00,44.15,44.22,44.02,44.04,8300.0,34.6591,34.7141,34.5571,34.5728,8300.0
2011-08-23 13:30:00,44.02,44.11,43.69,43.86,22900.0,34.5571,34.6277,34.298,34.4315,22900.0
2011-08-23 14:00:00,43.85,44.03,43.54,44.02,14600.0,34.4236,34.5649,34.1803,34.5571,14600.0
2011-08-23 14:30:00,44.02,44.28,43.9,44.28,58500.0,34.5571,34.7612,34.4629,34.7612,58500.0
2011-08-23 15:00:00,44.29,44.47,44.13,44.2,116500.0,34.769,34.9103,34.6434,34.6984,116500.0
2011-08-23 15:30:00,44.2,44.58,44.14,44.53,130000.0,34.6984,34.9967,34.6513,34.9575,130000.0
2011-08-24 09:30:00,44.2,44.89,44.15,44.82,21100.0,34.6984,35.2401,34.6591,35.1851,21100.0
2011-08-24 10:00:00,44.85,45.26,44.66,44.86,20100.0,35.2087,35.5305,35.0595,35.2165,20100.0
2011-08-24 10:30:00,44.78,44.87,44.37,44.37,13900.0,35.1537,35.2244,34.8318,34.8318,13900.0
2011-08-24 11:00:00,44.44,44.7,44.38,44.63,42800.0,34.8868,35.0909,34.8397,35.036,42800.0
2011-08-24 11:30:00,44.59,44.7,44.4,44.5,23300.0,35.0046,35.0909,34.8554,34.9339,23300.0
2011-08-24 12:00:00,44.46,44.5,44.27,44.42,14300.0,34.9025,34.9339,34.7533,34.8711,14300.0
2011-08-24 12:30:00,44.42,44.63,44.36,44.57,13700.0,34.8711,35.036,34.824,34.9889,13700.0
2011-08-24 13:00:00,44.56,44.74,44.43,44.67,60800.0,34.981,35.1223,34.8789,35.0674,60800.0
2011-08-24 13:30:00,44.64,44.64,44.38,44.57,8300.0,35.0438,35.0438,34.8397,34.9889,8300.0
2011-08-24 14:00:00,44.63,44.63,44.3,44.53,10600.0,35.036,35.036,34.7769,34.9575,10600.0
2011-08-24 14:30:00,44.48,44.84,44.45,44.75,35700.0,34.9182,35.2008,34.8946,35.1302,35700.0
2011-08-24 15:00:00,44.77,45.05,44.66,44.98,41800.0,35.1459,35.3657,35.0595,35.3107,41800.0
2011-08-24 15:30:00,44.98,45.12,44.95,45.07,86600.0,35.3107,35.4206,35.2872,35.3814,86600.0
2011-08-25 09:30:00,45.5,45.62,44.43,44.6,19200.0,35.7189,35.8131,34.8789,35.0124,19200.0
2011-08-25 10:00:00,44.6,44.61,44.01,44.42,17700.0,35.0124,35.0203,34.5492,34.8711,17700.0
2011-08-25 10:30:00,44.45,44.56,44.12,44.36,33300.0,34.8946,34.981,34.6356,34.824,33300.0
2011-08-25 11:00:00,44.4,44.66,44.4,44.48,10600.0,34.8554,35.0595,34.8554,34.9182,10600.0
2011-08-25 11:30:00,44.46,44.58,44.27,44.5,9200.0,34.9025,34.9967,34.7533,34.9339,9200.0
2011-08-25 12:00:00,44.53,44.58,44.18,44.27,11200.0,34.9575,34.9967,34.6827,34.7533,11200.0
2011-08-25 12:30:00,44.25,44.27,44.01,44.23,24700.0,34.7376,34.7533,34.5492,34.7219,24700.0
2011-08-25 13:00:00,44.3,44.68,44.16,44.63,47700.0,34.7769,35.0752,34.667,35.036,47700.0
2011-08-25 13:30:00,44.66,44.7,44.48,44.69,8900.0,35.0595,35.0909,34.9182,35.0831,8900.0
2011-08-25 14:00:00,44.7,44.77,44.48,44.72,14500.0,35.0909,35.1459,34.9182,35.1066,14500.0
2011-08-25 14:30:00,44.67,44.77,44.41,44.45,14900.0,35.0674,35.1459,34.8632,34.8946,14900.0
2011-08-25 15:00:00,44.45,44.81,44.38,44.56,30800.0,34.8946,35.1773,34.8397,34.981,30800.0
2011-08-25 15:30:00,44.54,44.61,44.08,44.31,78200.0,34.9653,35.0203,34.6042,34.7847,78200.0
2011-08-26 09:30:00,43.66,43.96,43.34,43.77,15000.0,34.4036,34.64,34.1515,34.4903,15000.0
2011-08-26 10:00:00,43.67,44.5,43.1,44.39,22500.0,34.4115,35.0656,33.9624,34.9789,22500.0
2011-08-26 10:30:00,44.28,44.93,44.12,44.77,37700.0,34.8922,35.4044,34.7661,35.2783,37700.0
2011-08-26 11:00:00,44.74,45.43,44.66,45.14,15100.0,35.2547,35.7984,35.1916,35.5699,15100.0
2011-08-26 11:30:00,45.15,45.59,45.15,45.53,45100.0,35.5778,35.9245,35.5778,35.8772,45100.0
2011-08-26 12:00:00,45.67,46.3,45.67,46.14,30300.0,35.9875,36.4839,35.9875,36.3579,30300.0
2011-08-26 12:30:00,46.18,46.18,45.78,46.11,20800.0,36.3894,36.3894,36.0742,36.3342,20800.0
2011-08-26 13:00:00,46.05,46.6,46.03,46.6,27100.0,36.2869,36.7203,36.2712,36.7203,27100.0
2011-08-26 13:30:00,46.61,47.25,46.58,47.07,59100.0,36.7282,37.2325,36.7046,37.0907,59100.0
2011-08-26 14:00:00,47.08,47.27,46.9,46.93,38200.0,37.0986,37.2483,36.9567,36.9804,38200.0
2011-08-26 14:30:00,46.93,47.62,46.88,47.62,61800.0,36.9804,37.5241,36.941,37.5241,61800.0
2011-08-26 15:00:00,47.62,47.68,47.27,47.42,61400.0,37.5241,37.5714,37.2483,37.3665,61400.0
2011-08-26 15:30:00,47.45,47.8,47.42,47.76,139800.0,37.3901,37.6659,37.3665,37.6344,139800.0
2011-08-29 09:30:00,49.64,49.92,48.65,49.03,99400.0,39.1158,39.3365,38.3357,38.6352,99400.0
2011-08-29 10:00:00,49.0,49.29,48.77,48.99,25000.0,38.6115,38.84,38.4303,38.6036,25000.0
2011-08-29 10:30:00,48.97,49.26,48.82,49.18,65700.0,38.5879,38.8164,38.4697,38.7534,65700.0
2011-08-29 11:00:00,49.18,49.33,49.0,49.13,29300.0,38.7534,38.8716,38.6115,38.714,29300.0
2011-08-29 11:30:00,49.06,49.69,49.02,49.41,29400.0,38.6588,39.1552,38.6273,38.9346,29400.0
2011-08-29 12:00:00,49.42,49.69,49.36,49.53,51300.0,38.9425,39.1552,38.8952,39.0292,51300.0
2011-08-29 12:30:00,49.49,49.77,49.47,49.56,19100.0,38.9976,39.2183,38.9819,39.0528,19100.0
2011-08-29 13:00:00,49.6,49.63,49.5,49.52,10800.0,39.0843,39.1079,39.0055,39.0213,10800.0
2011-08-29 13:30:00,49.5,49.57,49.5,49.53,19100.0,39.0055,39.0607,39.0055,39.0292,19100.0
2011-08-29 14:00:00,49.53,49.84,49.52,49.79,17500.0,39.0292,39.2734,39.0213,39.234,17500.0
2011-08-29 14:30:00,49.81,49.92,49.65,49.74,21500.0,39.2498,39.3365,39.1237,39.1946,21500.0
2011-08-29 15:00:00,49.77,50.0,49.77,49.97,27800.0,39.2183,39.3995,39.2183,39.3759,27800.0
2011-08-29 15:30:00,49.97,50.12,49.9,50.05,53600.0,39.3759,39.4941,39.3207,39.4389,53600.0
2011-08-30 09:30:00,49.78,50.34,49.47,50.03,19100.0,39.2261,39.6674,38.9819,39.4231,19100.0
2011-08-30 10:00:00,49.99,50.38,49.23,50.24,42900.0,39.3916,39.6989,38.7928,39.5886,42900.0
2011-08-30 10:30:00,50.24,50.49,50.09,50.26,11800.0,39.5886,39.7856,39.4704,39.6044,11800.0
2011-08-30 11:00:00,50.22,50.71,50.14,50.67,16100.0,39.5729,39.959,39.5098,39.9275,16100.0
2011-08-30 11:30:00,50.65,51.11,50.41,50.82,22500.0,39.9117,40.2742,39.7226,40.0457,22500.0
2011-08-30 12:00:00,50.92,50.96,50.47,50.57,7600.0,40.1245,40.156,39.7699,39.8487,7600.0
2011-08-30 12:30:00,50.56,50.67,50.0,50.04,8400.0,39.8408,39.9275,39.3995,39.431,8400.0
2011-08-30 13:00:00,50.03,50.17,50.0,50.03,10500.0,39.4231,39.5335,39.3995,39.4231,10500.0
2011-08-30 13:30:00,50.07,50.22,50.0,50.17,24000.0,39.4547,39.5729,39.3995,39.5335,24000.0
2011-08-30 14:00:00,50.12,50.63,50.07,50.57,28700.0,39.4941,39.8959,39.4547,39.8487,28700.0
2011-08-30 14:30:00,50.6,50.66,50.24,50.55,32800.0,39.8723,39.9196,39.5886,39.8329,32800.0
2011-08-30 15:00:00,50.53,50.62,50.38,50.58,29700.0,39.8171,39.8881,39.6989,39.8565,29700.0
2011-08-30 15:30:00,50.63,51.06,50.55,50.56,75800.0,39.8959,40.2348,39.8329,39.8408,75800.0
2011-08-31 09:30:00,51.2,52.17,51.1,51.81,17800.0,40.3451,41.1094,40.2663,40.8258,17800.0
2011-08-31 10:00:00,51.72,52.27,51.69,51.94,15000.0,40.7548,41.1882,40.7312,40.9282,15000.0
2011-08-31 10:30:00,51.96,52.22,51.54,51.54,22200.0,40.944,41.1488,40.613,40.613,22200.0
2011-08-31 11:00:00,51.53,51.55,51.08,51.3,31600.0,40.6051,40.6209,40.2505,40.4239,31600.0
2011-08-31 11:30:00,51.26,51.36,50.88,50.9,14500.0,40.3924,40.4712,40.0929,40.1087,14500.0
2011-08-31 12:00:00,50.88,51.34,50.88,51.24,9400.0,40.0929,40.4554,40.0929,40.3766,9400.0
2011-08-31 12:30:00,51.2,51.45,51.16,51.34,8700.0,40.3451,40.5421,40.3136,40.4554,8700.0
2011-08-31 13:00:00,51.37,51.46,50.97,51.04,20800.0,40.4791,40.55,40.1639,40.219,20800.0
2011-08-31 13:30:00,51.05,51.17,50.8,50.84,10800.0,40.2269,40.3215,40.0299,40.0614,10800.0
2011-08-31 14:00:00,50.87,50.87,50.54,50.65,23000.0,40.0851,40.0851,39.825,39.9117,23000.0
2011-08-31 14:30:00,50.62,50.66,50.14,50.29,17900.0,39.8881,39.9196,39.5098,39.628,17900.0
2011-08-31 15:00:00,50.3,50.7,50.25,50.38,38000.0,39.6359,39.9511,39.5965,39.6989,38000.0
2011-08-31 15:30:00,50.37,50.86,50.29,50.48,103000.0,39.6911,40.0772,39.628,39.7777,103000.0
2011-09-01 09:30:00,50.92,50.92,50.14,50.53,38700.0,40.1245,40.1245,39.5098,39.8171,38700.0
2011-09-01 10:00:00,50.56,51.49,50.55,51.17,27400.0,39.8408,40.5736,39.8329,40.3215,27400.0
2011-09-01 10:30:00,51.1,51.19,50.66,50.92,10300.0,40.2663,40.3372,39.9196,40.1245,10300.0
2011-09-01 11:00:00,50.89,50.98,50.65,50.94,16700.0,40.1008,40.1717,39.9117,40.1402,16700.0
2011-09-01 11:30:00,50.95,51.12,50.6,51.01,15500.0,40.1481,40.2821,39.8723,40.1954,15500.0
2011-09-01 12:00:00,50.99,51.15,50.68,51.15,26100.0,40.1796,40.3057,39.9353,40.3057,26100.0
2011-09-01 12:30:00,51.15,51.15,50.81,50.99,9600.0,40.3057,40.3057,40.0378,40.1796,9600.0
2011-09-01 13:00:00,50.96,50.96,50.63,50.92,9300.0,40.156,40.156,39.8959,40.1245,9300.0
2011-09-01 13:30:00,50.8,50.89,50.38,50.42,21300.0,40.0299,40.1008,39.6989,39.7305,21300.0
2011-09-01 14:00:00,50.39,50.47,50.1,50.28,12400.0,39.7068,39.7699,39.4783,39.6201,12400.0
2011-09-01 14:30:00,50.35,50.59,50.35,50.46,11900.0,39.6753,39.8644,39.6753,39.762,11900.0
2011-09-01 15:00:00,50.45,50.6,50.24,50.45,21300.0,39.7541,39.8723,39.5886,39.7541,21300.0
2011-09-01 15:30:00,50.42,50.42,49.76,49.9,79800.0,39.7305,39.7305,39.2104,39.3207,79800.0
2011-09-02 09:30:00,48.74,49.0,47.93,48.67,29200.0,38.4066,38.6115,37.7684,38.3515,29200.0
2011-09-02 10:00:00,48.68,49.03,48.53,48.63,18700.0,38.3594,38.6352,38.2412,38.32,18700.0
2011-09-02 10:30:00,48.64,48.71,48.47,48.57,16800.0,38.3278,38.383,38.1939,38.2727,16800.0
2011-09-02 11:00:00,48.62,48.74,48.19,48.74,22100.0,38.3121,38.4066,37.9732,38.4066,22100.0
2011-09-02 11:30:00,48.7,48.98,48.59,48.75,6300.0,38.3751,38.5958,38.2884,38.4145,6300.0
2011-09-02 12:00:00,48.81,48.95,48.7,48.78,6900.0,38.4618,38.5721,38.3751,38.4382,6900.0
2011-09-02 12:30:00,48.73,48.8,48.69,48.69,4700.0,38.3988,38.4539,38.3672,38.3672,4700.0
2011-09-02 13:00:00,48.74,48.74,48.1,48.18,5400.0,38.4066,38.4066,37.9023,37.9654,5400.0
2011-09-02 13:30:00,48.2,48.21,47.84,47.95,16200.0,37.9811,37.989,37.6974,37.7841,16200.0
2011-09-02 14:00:00,47.92,47.94,47.52,47.68,25200.0,37.7605,37.7762,37.4453,37.5714,25200.0
2011-09-02 14:30:00,47.72,47.72,47.32,47.38,12200.0,37.6029,37.6029,37.2877,37.335,12200.0
2011-09-02 15:00:00,47.42,47.79,47.38,47.7,19100.0,37.3665,37.658,37.335,37.5871,19100.0
2011-09-02 15:30:00,47.75,48.09,47.66,47.84,45400.0,37.6265,37.8944,37.5556,37.6974,45400.0
2011-09-06 09:30:00,46.02,46.74,45.91,46.17,29500.0,36.2633,36.8307,36.1766,36.3815,29500.0
2011-09-06 10:00:00,46.28,46.44,44.98,44.98,100500.0,36.4682,36.5943,35.4438,35.4438,100500.0
2011-09-06 10:30:00,44.98,45.62,44.93,45.61,21500.0,35.4438,35.9481,35.4044,35.9402,21500.0
2011-09-06 11:00:00,45.63,45.87,45.42,45.83,12100.0,35.956,36.1451,35.7905,36.1136,12100.0
2011-09-06 11:30:00,45.89,46.16,45.86,46.03,9400.0,36.1609,36.3736,36.1372,36.2712,9400.0
2011-09-06 12:00:00,46.05,46.4,45.99,46.17,17000.0,36.2869,36.5627,36.2397,36.3815,17000.0
2011-09-06 12:30:00,46.13,46.14,45.83,45.92,12100.0,36.35,36.3579,36.1136,36.1845,12100.0
2011-09-06 13:00:00,45.96,46.13,45.92,46.05,9600.0,36.216,36.35,36.1845,36.2869,9600.0
2011-09-06 13:30:00,45.98,46.38,45.89,46.31,16100.0,36.2318,36.547,36.1609,36.4918,16100.0
2011-09-06 14:00:00,46.3,46.95,46.27,46.8,18600.0,36.4839,36.9961,36.4603,36.8779,18600.0
2011-09-06 14:30:00,46.79,46.79,46.35,46.37,21600.0,36.8701,36.8701,36.5233,36.5391,21600.0
2011-09-06 15:00:00,46.34,46.49,46.09,46.32,20500.0,36.5155,36.6337,36.3185,36.4997,20500.0
2011-09-06 15:30:00,46.29,46.81,46.24,46.69,58900.0,36.4761,36.8858,36.4367,36.7913,58900.0
2011-09-07 09:30:00,47.61,49.08,47.61,49.04,49100.0,37.5162,38.6746,37.5162,38.643,49100.0
2011-09-07 10:00:00,49.07,49.37,48.95,49.08,39100.0,38.6667,38.9031,38.5721,38.6746,39100.0
2011-09-07 10:30:00,49.08,49.46,49.0,49.3,46700.0,38.6746,38.974,38.6115,38.8479,46700.0
2011-09-07 11:00:00,49.29,49.94,49.28,49.81,19400.0,38.84,39.3522,38.8322,39.2498,19400.0
2011-09-07 11:30:00,49.9,50.01,49.37,49.4,19100.0,39.3207,39.4074,38.9031,38.9267,19100.0
2011-09-07 12:00:00,49.36,49.55,49.24,49.5,8100.0,38.8952,39.0449,38.8006,39.0055,8100.0
2011-09-07 12:30:00,49.47,49.74,49.47,49.64,5400.0,38.9819,39.1946,38.9819,39.1158,5400.0
2011-09-07 13:00:00,49.64,49.79,49.57,49.67,10400.0,39.1158,39.234,39.0607,39.1395,10400.0
2011-09-07 13:30:00,49.65,49.68,49.2,49.53,26200.0,39.1237,39.1473,38.7691,39.0292,26200.0
2011-09-07 14:00:00,49.48,49.7,49.43,49.52,18300.0,38.9898,39.1631,38.9504,39.0213,18300.0
2011-09-07 14:30:00,49.56,49.94,49.52,49.72,32800.0,39.0528,39.3522,39.0213,39.1789,32800.0
2011-09-07 15:00:00,49.74,49.74,49.39,49.51,26600.0,39.1946,39.1946,38.9188,39.0134,26600.0
2011-09-07 15:30:00,49.5,49.9,49.42,49.88,83400.0,39.0055,39.3207,38.9425,39.3049,83400.0
2011-09-08 09:30:00,49.31,49.8,49.13,49.41,29900.0,38.8558,39.2419,38.714,38.9346,29900.0
2011-09-08 10:00:00,49.51,50.03,49.24,49.99,22600.0,39.0134,39.4231,38.8006,39.3916,22600.0
2011-09-08 10:30:00,49.88,50.45,49.88,50.29,15500.0,39.3049,39.7541,39.3049,39.628,15500.0
2011-09-08 11:00:00,50.26,50.33,49.87,49.9,19400.0,39.6044,39.6595,39.2971,39.3207,19400.0
2011-09-08 11:30:00,49.86,50.09,49.5,49.56,17400.0,39.2892,39.4704,39.0055,39.0528,17400.0
2011-09-08 12:00:00,49.51,49.9,49.44,49.69,13400.0,39.0134,39.3207,38.9582,39.1552,13400.0
2011-09-08 12:30:00,49.66,49.99,49.55,49.97,12400.0,39.1316,39.3916,39.0449,39.3759,12400.0
2011-09-08 13:00:00,50.03,50.09,49.87,49.92,20600.0,39.4231,39.4704,39.2971,39.3365,20600.0
2011-09-08 13:30:00,49.96,50.15,49.53,49.85,32700.0,39.368,39.5177,39.0292,39.2813,32700.0
2011-09-08 14:00:00,49.79,49.88,49.46,49.56,65600.0,39.234,39.3049,38.974,39.0528,65600.0
2011-09-08 14:30:00,49.55,49.74,49.31,49.39,45700.0,39.0449,39.1946,38.8558,38.9188,45700.0
2011-09-08 15:00:00,49.42,49.44,48.85,49.05,103100.0,38.9425,38.9582,38.4933,38.6509,103100.0
2011-09-08 15:30:00,49.11,49.21,48.89,49.07,78500.0,38.6982,38.777,38.5248,38.6667,78500.0
2011-09-09 09:30:00,48.11,48.69,47.94,48.47,44500.0,37.9102,38.3672,37.7762,38.1939,44500.0
2011-09-09 10:00:00,48.63,48.9,48.44,48.84,15900.0,38.32,38.5327,38.1702,38.4854,15900.0
2011-09-09 10:30:00,48.93,48.99,48.5,48.57,18100.0,38.5564,38.6036,38.2175,38.2727,18100.0
2011-09-09 11:00:00,48.62,49.0,47.98,48.04,24500.0,38.3121,38.6115,37.8078,37.855,24500.0
2011-09-09 11:30:00,48.0,48.2,47.5,47.83,33000.0,37.8235,37.9811,37.4295,37.6896,33000.0
2011-09-09 12:00:00,47.82,47.86,47.43,47.7,17300.0,37.6817,37.7132,37.3744,37.5871,17300.0
2011-09-09 12:30:00,47.76,47.84,47.31,47.78,35300.0,37.6344,37.6974,37.2798,37.6502,35300.0
2011-09-09 13:00:00,47.72,48.01,47.54,47.73,9900.0,37.6029,37.8314,37.4611,37.6108,9900.0
2011-09-09 13:30:00,47.77,47.85,47.52,47.63,12100.0,37.6423,37.7053,37.4453,37.532,12100.0
2011-09-09 14:00:00,47.6,47.77,47.58,47.72,46100.0,37.5083,37.6423,37.4926,37.6029,46100.0
2011-09-09 14:30:00,47.73,47.85,47.55,47.64,47800.0,37.6108,37.7053,37.4689,37.5398,47800.0
2011-09-09 15:00:00,47.65,47.75,47.54,47.64,89200.0,37.5477,37.6265,37.4611,37.5398,89200.0
2011-09-09 15:30:00,47.66,48.11,47.64,47.85,103000.0,37.5556,37.9102,37.5398,37.7053,103000.0
2011-09-12 09:30:00,47.01,48.06,46.67,48.06,24000.0,37.0434,37.8708,36.7755,37.8708,24000.0
2011-09-12 10:00:00,48.16,48.21,47.34,47.43,29300.0,37.9496,37.989,37.3035,37.3744,29300.0
2011-09-12 10:30:00,47.4,47.41,46.62,46.62,11700.0,37.3507,37.3586,36.7361,36.7361,11700.0
2011-09-12 11:00:00,46.62,46.95,46.62,46.93,12400.0,36.7361,36.9961,36.7361,36.9804,12400.0
2011-09-12 11:30:00,46.9,47.14,46.65,46.69,9700.0,36.9567,37.1459,36.7597,36.7913,9700.0
2011-09-12 12:00:00,46.69,46.87,46.62,46.87,20800.0,36.7913,36.9331,36.7361,36.9331,20800.0
2011-09-12 12:30:00,46.88,46.88,46.62,46.67,15600.0,36.941,36.941,36.7361,36.7755,15600.0
2011-09-12 13:00:00,46.74,46.98,46.62,46.62,12100.0,36.8307,37.0198,36.7361,36.7361,12100.0
2011-09-12 13:30:00,46.65,46.67,46.35,46.6,14100.0,36.7597,36.7755,36.5233,36.7203,14100.0
2011-09-12 14:00:00,46.56,46.63,46.26,46.61,36400.0,36.6888,36.744,36.4524,36.7282,36400.0
2011-09-12 14:30:00,46.59,47.35,46.55,46.71,28000.0,36.7125,37.3113,36.6809,36.807,28000.0
2011-09-12 15:00:00,46.74,46.8,46.32,46.75,33800.0,36.8307,36.8779,36.4997,36.8385,33800.0
2011-09-12 15:30:00,46.77,47.78,46.71,47.63,102400.0,36.8543,37.6502,36.807,37.532,102400.0
2011-09-13 09:30:00,47.73,48.5,47.45,48.5,12200.0,37.6108,38.2175,37.3901,38.2175,12200.0
2011-09-13 10:00:00,48.51,49.06,48.31,48.86,30600.0,38.2254,38.6588,38.0678,38.5012,30600.0
2011-09-13 10:30:00,48.85,48.93,48.38,48.58,13900.0,38.4933,38.5564,38.123,38.2806,13900.0
2011-09-13 11:00:00,48.57,48.67,48.26,48.39,26800.0,38.2727,38.3515,38.0284,38.1308,26800.0
2011-09-13 11:30:00,48.43,48.71,48.39,48.64,5000.0,38.1624,38.383,38.1308,38.3278,5000.0
2011-09-13 12:00:00,48.64,48.85,48.43,48.82,6500.0,38.3278,38.4933,38.1624,38.4697,6500.0
2011-09-13 12:30:00,48.71,49.0,48.68,48.95,4300.0,38.383,38.6115,38.3594,38.5721,4300.0
2011-09-13 13:00:00,48.98,49.23,48.98,49.23,12500.0,38.5958,38.7928,38.5958,38.7928,12500.0
2011-09-13 13:30:00,49.17,50.16,49.13,49.76,98400.0,38.7455,39.5256,38.714,39.2104,98400.0
2011-09-13 14:00:00,49.78,50.15,49.67,50.11,45300.0,39.2261,39.5177,39.1395,39.4862,45300.0
2011-09-13 14:30:00,50.19,50.23,49.36,49.63,52000.0,39.5492,39.5807,38.8952,39.1079,52000.0
2011-09-13 15:00:00,49.68,49.77,49.17,49.66,56300.0,39.1473,39.2183,38.7455,39.1316,56300.0
2011-09-13 15:30:00,49.67,49.88,49.5,49.69,105900.0,39.1395,39.3049,39.0055,39.1552,105900.0
2011-09-14 09:30:00,50.06,50.06,49.22,49.31,20800.0,39.4468,39.4468,38.7849,38.8558,20800.0
2011-09-14 10:00:00,49.33,49.42,48.62,48.65,26800.0,38.8716,38.9425,38.3121,38.3357,26800.0
2011-09-14 10:30:00,48.7,49.16,48.62,49.16,22100.0,38.3751,38.7376,38.3121,38.7376,22100.0
2011-09-14 11:00:00,49.05,49.88,48.96,49.86,10900.0,38.6509,39.3049,38.58,39.2892,10900.0
2011-09-14 11:30:00,49.83,50.1,49.74,50.1,14300.0,39.2655,39.4783,39.1946,39.4783,14300.0
2011-09-14 12:00:00,50.1,50.26,50.08,50.2,8100.0,39.4783,39.6044,39.4625,39.5571,8100.0
2011-09-14 12:30:00,50.21,50.52,50.21,50.3,16400.0,39.565,39.8093,39.565,39.6359,16400.0
2011-09-14 13:00:00,50.37,50.5,50.18,50.38,15200.0,39.6911,39.7935,39.5413,39.6989,15200.0
2011-09-14 13:30:00,50.4,51.14,50.21,50.67,30100.0,39.7147,40.2978,39.565,39.9275,30100.0
2011-09-14 14:00:00,50.68,51.14,50.66,51.01,14800.0,39.9353,40.2978,39.9196,40.1954,14800.0
2011-09-14 14:30:00,50.98,51.31,50.87,51.31,15600.0,40.1717,40.4318,40.0851,40.4318,15600.0
2011-09-14 15:00:00,51.31,51.52,51.29,51.32,43600.0,40.4318,40.5973,40.416,40.4397,43600.0
2011-09-14 15:30:00,51.32,51.43,50.75,50.81,152500.0,40.4397,40.5263,39.9905,40.0378,152500.0
2011-09-15 09:30:00,51.39,52.42,51.09,52.24,50200.0,40.4948,41.3064,40.2584,41.1646,50200.0
2011-09-15 10:00:00,52.34,52.58,51.89,51.94,41300.0,41.2434,41.4325,40.8888,40.9282,41300.0
2011-09-15 10:30:00,51.92,52.33,51.74,51.85,40100.0,40.9124,41.2355,40.7706,40.8573,40100.0
2011-09-15 11:00:00,51.97,52.85,51.79,52.85,47200.0,40.9518,41.6453,40.81,41.6453,47200.0
2011-09-15 11:30:00,52.86,53.1,52.81,53.01,31500.0,41.6532,41.8423,41.6138,41.7714,31500.0
2011-09-15 12:00:00,52.97,53.17,52.63,52.96,50400.0,41.7398,41.8974,41.4719,41.732,50400.0
2011-09-15 12:30:00,52.99,53.47,52.97,53.37,43100.0,41.7556,42.1338,41.7398,42.055,43100.0
2011-09-15 13:00:00,53.38,53.85,53.34,53.54,34200.0,42.0629,42.4333,42.0314,42.189,34200.0
2011-09-15 13:30:00,53.48,53.91,53.16,53.89,42600.0,42.1417,42.4805,41.8896,42.4648,42600.0
2011-09-15 14:00:00,53.96,54.58,53.74,53.75,84600.0,42.5199,43.0085,42.3466,42.3545,84600.0
2011-09-15 14:30:00,53.73,54.61,53.73,54.59,63200.0,42.3387,43.0321,42.3387,43.0164,63200.0
2011-09-15 15:00:00,54.62,54.69,54.0,54.06,92500.0,43.04,43.0952,42.5515,42.5987,92500.0
2011-09-15 15:30:00,54.06,54.45,53.98,54.02,168200.0,42.5987,42.9061,42.5357,42.5672,168200.0
2011-09-16 09:30:00,54.09,54.19,53.55,53.98,78500.0,42.6224,42.7012,42.1969,42.5357,78500.0
2011-09-16 10:00:00,54.01,54.69,53.83,53.88,21400.0,42.5593,43.0952,42.4175,42.4569,21400.0
2011-09-16 10:30:00,53.78,53.95,53.28,53.37,39700.0,42.3781,42.5121,41.9841,42.055,39700.0
2011-09-16 11:00:00,53.43,53.49,53.1,53.3,20400.0,42.1023,42.1496,41.8423,41.9999,20400.0
2011-09-16 11:30:00,53.29,53.66,53.13,53.54,27900.0,41.992,42.2836,41.8659,42.189,27900.0
2011-09-16 12:00:00,53.53,53.55,53.34,53.5,9500.0,42.1811,42.1969,42.0314,42.1575,9500.0
2011-09-16 12:30:00,53.5,53.8,53.5,53.54,7300.0,42.1575,42.3939,42.1575,42.189,7300.0
2011-09-16 13:00:00,53.55,53.63,53.33,53.42,14100.0,42.1969,42.2599,42.0235,42.0944,14100.0
2011-09-16 13:30:00,53.44,53.5,53.22,53.44,11000.0,42.1102,42.1575,41.9368,42.1102,11000.0
2011-09-16 14:00:00,53.46,53.52,53.22,53.24,11600.0,42.126,42.1732,41.9368,41.9526,11600.0
2011-09-16 14:30:00,53.2,53.5,53.2,53.5,13900.0,41.9211,42.1575,41.9211,42.1575,13900.0
2011-09-16 15:00:00,53.52,53.53,53.34,53.34,24200.0,42.1732,42.1811,42.0314,42.0314,24200.0
2011-09-16 15:30:00,53.36,54.03,53.36,53.86,92600.0,42.0472,42.5751,42.0472,42.4411,92600.0
2011-09-19 09:30:00,52.42,52.49,52.15,52.24,53400.0,41.3064,41.3616,41.0937,41.1646,53400.0
2011-09-19 10:00:00,52.21,52.46,52.15,52.37,48800.0,41.141,41.338,41.0937,41.267,48800.0
2011-09-19 10:30:00,52.37,52.78,52.37,52.63,25400.0,41.267,41.5901,41.267,41.4719,25400.0
2011-09-19 11:00:00,52.69,53.23,52.66,52.96,24300.0,41.5192,41.9447,41.4956,41.732,24300.0
2011-09-19 11:30:00,52.94,53.62,52.83,53.37,15100.0,41.7162,42.252,41.6295,42.055,15100.0
2011-09-19 12:00:00,53.36,53.54,52.84,52.84,12700.0,42.0472,42.189,41.6374,41.6374,12700.0
2011-09-19 12:30:00,52.86,52.9,52.67,52.79,21000.0,41.6532,41.6847,41.5034,41.598,21000.0
2011-09-19 13:00:00,52.8,52.97,52.7,52.93,15000.0,41.6059,41.7398,41.5271,41.7083,15000.0
2011-09-19 13:30:00,52.94,53.0,52.72,52.88,11000.0,41.7162,41.7635,41.5428,41.6689,11000.0
2011-09-19 14:00:00,52.86,53.42,52.74,53.31,23400.0,41.6532,42.0944,41.5586,42.0078,23400.0
2011-09-19 14:30:00,53.31,53.74,53.22,53.34,37800.0,42.0078,42.3466,41.9368,42.0314,37800.0
2011-09-19 15:00:00,53.35,53.99,53.2,53.98,40500.0,42.0393,42.5436,41.9211,42.5357,40500.0
2011-09-19 15:30:00,54.04,54.33,53.83,53.92,58600.0,42.583,42.8115,42.4175,42.4884,58600.0
2011-09-20 09:30:00,53.95,54.52,53.31,53.44,51200.0,42.5121,42.9612,42.0078,42.1102,51200.0
2011-09-20 10:00:00,53.44,53.83,53.37,53.77,25400.0,42.1102,42.4175,42.055,42.3702,25400.0
2011-09-20 10:30:00,53.73,54.35,53.7,54.3,23400.0,42.3387,42.8273,42.3151,42.7879,23400.0
2011-09-20 11:00:00,54.32,54.41,54.23,54.39,28100.0,42.8036,42.8745,42.7327,42.8588,28100.0
2011-09-20 11:30:00,54.4,54.56,54.22,54.5,29900.0,42.8667,42.9927,42.7248,42.9455,29900.0
2011-09-20 12:00:00,54.48,54.48,54.08,54.12,9100.0,42.9297,42.9297,42.6145,42.646,9100.0
2011-09-20 12:30:00,54.11,54.11,53.69,53.94,11500.0,42.6381,42.6381,42.3072,42.5042,11500.0
2011-09-20 13:00:00,53.94,54.19,53.94,54.14,10800.0,42.5042,42.7012,42.5042,42.6618,10800.0
2011-09-20 13:30:00,54.1,54.18,53.8,53.88,10700.0,42.6303,42.6933,42.3939,42.4569,10700.0
2011-09-20 14:00:00,53.84,54.02,53.6,54.01,19100.0,42.4254,42.5672,42.2363,42.5593,19100.0
2011-09-20 14:30:00,53.93,54.07,53.29,53.29,42900.0,42.4963,42.6066,41.992,41.992,42900.0
2011-09-20 15:00:00,53.28,53.35,52.55,52.72,28500.0,41.9841,42.0393,41.4089,41.5428,28500.0
2011-09-20 15:30:00,52.63,53.0,52.57,52.69,82700.0,41.4719,41.7635,41.4246,41.5192,82700.0
2011-09-21 09:30:00,52.48,52.86,52.07,52.72,19500.0,41.3537,41.6532,41.0306,41.5428,19500.0
2011-09-21 10:00:00,52.82,53.01,52.49,52.54,23400.0,41.6216,41.7714,41.3616,41.401,23400.0
2011-09-21 10:30:00,52.56,52.66,52.2,52.25,29700.0,41.4168,41.4956,41.1331,41.1725,29700.0
2011-09-21 11:00:00,52.25,52.41,52.2,52.24,42000.0,41.1725,41.2986,41.1331,41.1646,42000.0
2011-09-21 11:30:00,52.3,52.42,52.22,52.26,41500.0,41.2119,41.3064,41.1488,41.1804,41500.0
2011-09-21 12:00:00,52.27,52.5,52.2,52.24,28400.0,41.1882,41.3695,41.1331,41.1646,28400.0
2011-09-21 12:30:00,52.33,52.72,52.29,52.55,10200.0,41.2355,41.5428,41.204,41.4089,10200.0
2011-09-21 13:00:00,52.56,52.77,52.49,52.62,6600.0,41.4168,41.5822,41.3616,41.464,6600.0
2011-09-21 13:30:00,52.64,52.74,52.52,52.59,6700.0,41.4798,41.5586,41.3852,41.4404,6700.0
2011-09-21 14:00:00,52.62,53.2,52.35,52.6,25500.0,41.464,41.9211,41.2513,41.4483,25500.0
2011-09-21 14:30:00,52.76,52.84,52.1,52.26,32600.0,41.5744,41.6374,41.0543,41.1804,32600.0
2011-09-21 15:00:00,52.25,52.71,52.1,52.29,66800.0,41.1725,41.535,41.0543,41.204,66800.0
2011-09-21 15:30:00,52.29,52.31,50.63,50.68,108300.0,41.204,41.2198,39.8959,39.9353,108300.0
2011-09-22 09:30:00,48.39,48.67,46.08,46.1,133800.0,38.1308,38.3515,36.3106,36.3263,133800.0
2011-09-22 10:00:00,46.15,48.56,46.13,47.52,86800.0,36.3657,38.2648,36.35,37.4453,86800.0
2011-09-22 10:30:00,47.55,48.14,47.46,47.89,45300.0,37.4689,37.9338,37.398,37.7368,45300.0
2011-09-22 11:00:00,47.91,48.04,47.62,47.75,35800.0,37.7526,37.855,37.5241,37.6265,35800.0
2011-09-22 11:30:00,47.78,47.97,47.63,47.82,22000.0,37.6502,37.7999,37.532,37.6817,22000.0
2011-09-22 12:00:00,47.82,47.91,47.47,47.77,25100.0,37.6817,37.7526,37.4059,37.6423,25100.0
2011-09-22 12:30:00,47.84,48.4,47.8,48.4,19600.0,37.6974,38.1387,37.6659,38.1387,19600.0
2011-09-22 13:00:00,48.34,48.4,47.66,47.89,22400.0,38.0914,38.1387,37.5556,37.7368,22400.0
2011-09-22 13:30:00,47.84,47.98,47.26,47.28,30400.0,37.6974,37.8078,37.2404,37.2562,30400.0
2011-09-22 14:00:00,47.28,48.0,47.26,47.46,59800.0,37.2562,37.8235,37.2404,37.398,59800.0
2011-09-22 14:30:00,47.5,47.54,46.59,46.59,75500.0,37.4295,37.4611,36.7125,36.7125,75500.0
2011-09-22 15:00:00,46.6,46.75,46.09,46.44,84400.0,36.7203,36.8385,36.3185,36.5943,84400.0
2011-09-22 15:30:00,46.44,47.43,46.35,46.98,170100.0,36.5943,37.3744,36.5233,37.0198,170100.0
2011-09-23 09:30:00,46.85,46.85,45.55,46.16,121600.0,36.9173,36.9173,35.893,36.3736,121600.0
2011-09-23 10:00:00,46.16,46.29,45.53,45.91,29000.0,36.3736,36.4761,35.8772,36.1766,29000.0
2011-09-23 10:30:00,46.09,46.09,45.38,45.77,49400.0,36.3185,36.3185,35.759,36.0663,49400.0
2011-09-23 11:00:00,45.76,46.0,45.56,45.71,74300.0,36.0584,36.2475,35.9008,36.019,74300.0
2011-09-23 11:30:00,45.71,45.72,45.52,45.65,55900.0,36.019,36.0269,35.8693,35.9717,55900.0
2011-09-23 12:00:00,45.6,45.7,45.52,45.55,44200.0,35.9323,36.0111,35.8693,35.893,44200.0
2011-09-23 12:30:00,45.56,45.61,45.26,45.27,59700.0,35.9008,35.9402,35.6644,35.6723,59700.0
2011-09-23 13:00:00,45.28,45.51,45.15,45.37,67000.0,35.6802,35.8614,35.5778,35.7511,67000.0
2011-09-23 13:30:00,45.36,46.0,45.29,45.98,29000.0,35.7432,36.2475,35.6881,36.2318,29000.0
2011-09-23 14:00:00,45.99,46.01,45.16,45.19,32100.0,36.2397,36.2554,35.5856,35.6093,32100.0
2011-09-23 14:30:00,45.19,45.38,44.99,45.06,35000.0,35.6093,35.759,35.4517,35.5068,35000.0
2011-09-23 15:00:00,45.06,45.63,45.06,45.63,50900.0,35.5068,35.956,35.5068,35.956,50900.0
2011-09-23 15:30:00,45.63,45.91,45.51,45.87,115900.0,35.956,36.1766,35.8614,36.1451,115900.0
2011-09-26 09:30:00,46.34,46.46,45.4,45.71,52500.0,36.5155,36.61,35.7748,36.019,52500.0
2011-09-26 10:00:00,45.69,46.03,45.21,46.03,68400.0,36.0033,36.2712,35.625,36.2712,68400.0
2011-09-26 10:30:00,45.97,46.1,45.69,45.92,18600.0,36.2239,36.3263,36.0033,36.1845,18600.0
2011-09-26 11:00:00,46.01,46.62,45.79,46.48,9300.0,36.2554,36.7361,36.0821,36.6258,9300.0
2011-09-26 11:30:00,46.52,47.41,46.37,47.4,21000.0,36.6573,37.3586,36.5391,37.3507,21000.0
2011-09-26 12:00:00,47.4,47.53,47.06,47.43,19000.0,37.3507,37.4532,37.0828,37.3744,19000.0
2011-09-26 12:30:00,47.45,47.55,46.21,46.3,35000.0,37.3901,37.4689,36.413,36.4839,35000.0
2011-09-26 13:00:00,46.27,46.45,46.15,46.32,31400.0,36.4603,36.6021,36.3657,36.4997,31400.0
2011-09-26 13:30:00,46.3,46.38,46.02,46.07,13700.0,36.4839,36.547,36.2633,36.3027,13700.0
2011-09-26 14:00:00,46.08,46.68,46.08,46.18,25300.0,36.3106,36.7834,36.3106,36.3894,25300.0
2011-09-26 14:30:00,46.21,46.6,46.11,46.57,28200.0,36.413,36.7203,36.3342,36.6967,28200.0
2011-09-26 15:00:00,46.55,47.31,46.55,47.29,53900.0,36.6809,37.2798,36.6809,37.2641,53900.0
2011-09-26 15:30:00,47.29,47.88,47.17,47.85,65600.0,37.2641,37.729,37.1695,37.7053,65600.0
2011-09-27 09:30:00,49.87,51.79,48.84,51.55,108400.0,39.2971,40.81,38.4854,40.6209,108400.0
2011-09-27 10:00:00,51.48,51.76,50.68,51.04,144300.0,40.5657,40.7864,39.9353,40.219,144300.0
2011-09-27 10:30:00,50.91,51.1,50.72,51.0,43800.0,40.1166,40.2663,39.9669,40.1875,43800.0
2011-09-27 11:00:00,51.05,51.1,50.75,50.93,50600.0,40.2269,40.2663,39.9905,40.1323,50600.0
2011-09-27 11:30:00,50.91,50.91,50.34,50.66,37600.0,40.1166,40.1166,39.6674,39.9196,37600.0
2011-09-27 12:00:00,50.62,51.13,50.61,50.9,44000.0,39.8881,40.2899,39.8802,40.1087,44000.0
2011-09-27 12:30:00,50.86,51.09,50.6,50.84,19000.0,40.0772,40.2584,39.8723,40.0614,19000.0
2011-09-27 13:00:00,50.83,50.98,50.77,50.88,20200.0,40.0535,40.1717,40.0063,40.0929,20200.0
2011-09-27 13:30:00,50.82,51.21,50.66,51.0,15800.0,40.0457,40.353,39.9196,40.1875,15800.0
2011-09-27 14:00:00,51.06,51.19,50.83,50.83,26700.0,40.2348,40.3372,40.0535,40.0535,26700.0
2011-09-27 14:30:00,50.85,51.07,50.7,50.7,34400.0,40.0693,40.2427,39.9511,39.9511,34400.0
2011-09-27 15:00:00,50.7,50.7,49.52,49.66,106900.0,39.9511,39.9511,39.0213,39.1316,106900.0
2011-09-27 15:30:00,49.66,50.06,49.21,49.69,115300.0,39.1316,39.4468,38.777,39.1552,115300.0
2011-09-28 09:30:00,49.92,50.1,48.85,49.26,35100.0,39.3365,39.4783,38.4933,38.8164,35100.0
2011-09-28 10:00:00,49.24,49.24,48.21,48.64,31100.0,38.8006,38.8006,37.989,38.3278,31100.0
2011-09-28 10:30:00,48.62,48.73,48.01,48.28,13700.0,38.3121,38.3988,37.8314,38.0442,13700.0
2011-09-28 11:00:00,48.2,48.31,47.54,47.65,17000.0,37.9811,38.0678,37.4611,37.5477,17000.0
2011-09-28 11:30:00,47.74,48.51,47.52,48.41,27900.0,37.6186,38.2254,37.4453,38.1466,27900.0
2011-09-28 12:00:00,48.51,48.54,48.2,48.43,36300.0,38.2254,38.249,37.9811,38.1624,36300.0
2011-09-28 12:30:00,48.41,48.51,48.14,48.49,14700.0,38.1466,38.2254,37.9338,38.2096,14700.0
2011-09-28 13:00:00,48.37,48.53,47.67,47.67,32300.0,38.1151,38.2412,37.5635,37.5635,32300.0
2011-09-28 13:30:00,47.67,47.8,46.93,46.93,27600.0,37.5635,37.6659,36.9804,36.9804,27600.0
2011-09-28 14:00:00,46.93,47.56,46.79,47.36,30300.0,36.9804,37.4768,36.8701,37.3192,30300.0
2011-09-28 14:30:00,47.36,47.64,47.25,47.48,34700.0,37.3192,37.5398,37.2325,37.4138,34700.0
2011-09-28 15:00:00,47.46,47.75,47.04,47.09,27500.0,37.398,37.6265,37.0671,37.1065,27500.0
2011-09-28 15:30:00,47.05,47.08,46.51,46.79,78800.0,37.0749,37.0986,36.6494,36.8701,78800.0
2011-09-29 09:30:00,48.06,48.17,46.75,46.81,30900.0,37.8708,37.9575,36.8385,36.8858,30900.0
2011-09-29 10:00:00,46.88,47.15,46.22,46.23,29800.0,36.941,37.1537,36.4209,36.4288,29800.0
2011-09-29 10:30:00,46.24,46.24,45.4,45.85,46300.0,36.4367,36.4367,35.7748,36.1293,46300.0
2011-09-29 11:00:00,45.82,46.54,45.54,46.46,32300.0,36.1057,36.6731,35.8851,36.61,32300.0
2011-09-29 11:30:00,46.41,46.54,46.12,46.16,21200.0,36.5706,36.6731,36.3421,36.3736,21200.0
2011-09-29 12:00:00,46.25,46.61,46.11,46.3,21100.0,36.4445,36.7282,36.3342,36.4839,21100.0
2011-09-29 12:30:00,46.19,46.19,45.53,45.81,15700.0,36.3973,36.3973,35.8772,36.0978,15700.0
2011-09-29 13:00:00,45.62,46.21,45.6,45.8,27500.0,35.9481,36.413,35.9323,36.0899,27500.0
2011-09-29 13:30:00,45.8,45.8,45.2,45.52,25200.0,36.0899,36.0899,35.6172,35.8693,25200.0
2011-09-29 14:00:00,45.56,45.61,45.0,45.36,29400.0,35.9008,35.9402,35.4596,35.7432,29400.0
2011-09-29 14:30:00,45.38,45.51,45.1,45.51,37100.0,35.759,35.8614,35.5384,35.8614,37100.0
2011-09-29 15:00:00,45.54,45.66,45.01,45.48,46000.0,35.8851,35.9796,35.4674,35.8378,46000.0
2011-09-29 15:30:00,45.53,46.55,45.46,46.53,79700.0,35.8772,36.6809,35.822,36.6652,79700.0
2011-09-30 09:30:00,45.39,45.39,44.34,44.59,37100.0,35.7669,35.7669,34.9395,35.1365,37100.0
2011-09-30 10:00:00,44.54,45.5,44.54,45.03,46700.0,35.0971,35.8536,35.0971,35.4832,46700.0
2011-09-30 10:30:00,45.07,45.23,44.74,44.81,18600.0,35.5147,35.6408,35.2547,35.3098,18600.0
2011-09-30 11:00:00,44.85,45.28,44.74,45.09,29200.0,35.3414,35.6802,35.2547,35.5305,29200.0
2011-09-30 11:30:00,45.07,45.43,45.04,45.14,13200.0,35.5147,35.7984,35.4911,35.5699,13200.0
2011-09-30 12:00:00,45.13,45.27,44.83,45.05,10900.0,35.562,35.6723,35.3256,35.499,10900.0
2011-09-30 12:30:00,45.03,45.19,44.95,44.98,12800.0,35.4832,35.6093,35.4202,35.4438,12800.0
2011-09-30 13:00:00,44.95,45.19,44.8,45.14,19700.0,35.4202,35.6093,35.302,35.5699,19700.0
2011-09-30 13:30:00,45.14,45.2,44.96,45.17,23000.0,35.5699,35.6172,35.428,35.5935,23000.0
2011-09-30 14:00:00,45.11,45.19,44.44,44.57,23100.0,35.5462,35.6093,35.0183,35.1207,23100.0
2011-09-30 14:30:00,44.55,45.01,44.45,44.89,32500.0,35.105,35.4674,35.0262,35.3729,32500.0
2011-09-30 15:00:00,44.83,45.16,44.73,44.78,30100.0,35.3256,35.5856,35.2468,35.2862,30100.0
2011-09-30 15:30:00,44.75,45.15,44.64,44.88,173600.0,35.2626,35.5778,35.1759,35.365,173600.0
2011-10-03 09:30:00,44.47,44.59,43.14,43.16,69800.0,35.0419,35.1365,33.9939,34.0097,69800.0
2011-10-03 10:00:00,43.1,44.58,43.09,43.71,86100.0,33.9624,35.1286,33.9545,34.443,86100.0
2011-10-03 10:30:00,43.74,43.75,42.9,43.38,46800.0,34.4667,34.4746,33.8048,34.183,46800.0
2011-10-03 11:00:00,43.35,43.82,43.1,43.74,59600.0,34.1594,34.5297,33.9624,34.4667,59600.0
2011-10-03 11:30:00,43.69,43.88,43.29,43.78,46700.0,34.4273,34.577,34.1121,34.4982,46700.0
2011-10-03 12:00:00,43.82,43.83,42.92,43.03,49100.0,34.5297,34.5376,33.8205,33.9072,49100.0
2011-10-03 12:30:00,43.0,43.02,42.32,42.32,50100.0,33.8836,33.8993,33.3477,33.3477,50100.0
2011-10-03 13:00:00,42.35,42.36,41.65,41.9,45800.0,33.3714,33.3793,32.8198,33.0168,45800.0
2011-10-03 13:30:00,41.93,41.98,41.42,41.67,72700.0,33.0404,33.0798,32.6386,32.8355,72700.0
2011-10-03 14:00:00,41.66,42.02,41.51,41.77,99500.0,32.8277,33.1113,32.7095,32.9143,99500.0
2011-10-03 14:30:00,41.72,41.8,41.3,41.65,90000.0,32.8749,32.938,32.544,32.8198,90000.0
2011-10-03 15:00:00,41.62,41.98,41.28,41.3,96500.0,32.7961,33.0798,32.5282,32.544,96500.0
2011-10-03 15:30:00,41.32,41.67,41.24,41.32,268700.0,32.5598,32.8355,32.4967,32.5598,268700.0
2011-10-04 09:30:00,40.85,41.65,39.32,40.08,87100.0,32.1894,32.8198,30.9838,31.5826,87100.0
2011-10-04 10:00:00,40.17,40.44,39.37,39.71,76800.0,31.6536,31.8663,31.0232,31.2911,76800.0
2011-10-04 10:30:00,39.71,41.02,39.65,40.98,159600.0,31.2911,32.3234,31.2438,32.2918,159600.0
2011-10-04 11:00:00,40.92,41.05,40.32,40.52,41300.0,32.2446,32.347,31.7718,31.9294,41300.0
2011-10-04 11:30:00,40.64,41.09,40.24,41.0,38800.0,32.0239,32.3785,31.7087,32.3076,38800.0
2011-10-04 12:00:00,41.08,41.72,41.04,41.05,29100.0,32.3706,32.8749,32.3391,32.347,29100.0
2011-10-04 12:30:00,41.1,41.58,41.03,41.24,14100.0,32.3864,32.7646,32.3312,32.4967,14100.0
2011-10-04 13:00:00,41.31,41.42,40.87,40.95,21500.0,32.5519,32.6386,32.2052,32.2682,21500.0
2011-10-04 13:30:00,40.99,41.28,40.71,40.9,36300.0,32.2997,32.5282,32.0791,32.2288,36300.0
2011-10-04 14:00:00,40.89,41.19,40.29,40.72,29800.0,32.2209,32.4573,31.7481,32.087,29800.0
2011-10-04 14:30:00,40.77,41.32,40.36,40.41,54500.0,32.1264,32.5598,31.8033,31.8427,54500.0
2011-10-04 15:00:00,40.45,41.31,40.25,41.12,47200.0,31.8742,32.5519,31.7166,32.4022,47200.0
2011-10-04 15:30:00,41.16,43.14,41.11,43.11,123100.0,32.4337,33.9939,32.3943,33.9703,123100.0
2011-10-05 09:30:00,43.28,43.82,42.33,43.34,30200.0,34.1042,34.5297,33.3556,34.1515,30200.0
2011-10-05 10:00:00,43.27,44.6,43.27,44.19,46000.0,34.0963,35.1444,34.0963,34.8213,46000.0
2011-10-05 10:30:00,44.19,44.83,44.19,44.46,36000.0,34.8213,35.3256,34.8213,35.034,36000.0
2011-10-05 11:00:00,44.48,44.67,44.2,44.34,28100.0,35.0498,35.1995,34.8292,34.9395,28100.0
2011-10-05 11:30:00,44.39,44.74,44.21,44.47,16600.0,34.9789,35.2547,34.837,35.0419,16600.0
2011-10-05 12:00:00,44.49,44.56,43.36,43.36,33900.0,35.0577,35.1128,34.1673,34.1673,33900.0
2011-10-05 12:30:00,43.33,43.63,43.24,43.44,16200.0,34.1436,34.38,34.0727,34.2303,16200.0
2011-10-05 13:00:00,43.53,43.94,43.51,43.89,35100.0,34.3012,34.6243,34.2855,34.5849,35100.0
2011-10-05 13:30:00,43.82,44.16,43.57,44.11,18000.0,34.5297,34.7976,34.3327,34.7582,18000.0
2011-10-05 14:00:00,44.11,44.23,43.73,44.11,26700.0,34.7582,34.8528,34.4588,34.7582,26700.0
2011-10-05 14:30:00,44.17,44.65,43.71,44.62,52600.0,34.8055,35.1838,34.443,35.1601,52600.0
2011-10-05 15:00:00,44.59,44.86,44.24,44.68,67400.0,35.1365,35.3492,34.8607,35.2074,67400.0
2011-10-05 15:30:00,44.71,45.34,44.65,44.96,146900.0,35.231,35.7275,35.1838,35.428,146900.0
2011-10-06 09:30:00,44.81,46.0,44.35,44.68,40500.0,35.3098,36.2475,34.9474,35.2074,40500.0
2011-10-06 10:00:00,44.61,45.57,44.34,45.13,46900.0,35.1522,35.9087,34.9395,35.562,46900.0
2011-10-06 10:30:00,45.27,45.58,45.08,45.27,22700.0,35.6723,35.9166,35.5226,35.6723,22700.0
2011-10-06 11:00:00,45.34,45.75,45.24,45.72,6600.0,35.7275,36.0505,35.6487,36.0269,6600.0
2011-10-06 11:30:00,45.89,46.1,45.87,46.02,17800.0,36.1609,36.3263,36.1451,36.2633,17800.0
2011-10-06 12:00:00,46.09,46.38,45.81,46.23,8900.0,36.3185,36.547,36.0978,36.4288,8900.0
2011-10-06 12:30:00,46.35,46.44,45.92,46.03,8600.0,36.5233,36.5943,36.1845,36.2712,8600.0
2011-10-06 13:00:00,46.05,46.13,45.77,45.87,10100.0,36.2869,36.35,36.0663,36.1451,10100.0
2011-10-06 13:30:00,45.83,46.04,45.47,45.85,27600.0,36.1136,36.2791,35.8299,36.1293,27600.0
2011-10-06 14:00:00,45.9,46.2,45.72,46.07,12700.0,36.1687,36.4051,36.0269,36.3027,12700.0
2011-10-06 14:30:00,46.05,46.1,45.64,45.82,12800.0,36.2869,36.3263,35.9639,36.1057,12800.0
2011-10-06 15:00:00,45.81,45.84,45.35,45.4,60300.0,36.0978,36.1215,35.7354,35.7748,60300.0
2011-10-06 15:30:00,45.37,46.15,45.31,46.13,44700.0,35.7511,36.3657,35.7038,36.35,44700.0
2011-10-07 09:30:00,46.76,46.82,45.41,45.71,25000.0,36.8464,36.8937,35.7826,36.019,25000.0
2011-10-07 10:00:00,45.62,46.17,45.13,45.8,46800.0,35.9481,36.3815,35.562,36.0899,46800.0
2011-10-07 10:30:00,45.9,46.07,45.54,45.65,18500.0,36.1687,36.3027,35.8851,35.9717,18500.0
2011-10-07 11:00:00,45.65,45.71,45.32,45.49,45900.0,35.9717,36.019,35.7117,35.8457,45900.0
2011-10-07 11:30:00,45.5,45.51,45.2,45.46,20000.0,35.8536,35.8614,35.6172,35.822,20000.0
2011-10-07 12:00:00,45.4,45.51,44.45,44.86,39500.0,35.7748,35.8614,35.0262,35.3492,39500.0
2011-10-07 12:30:00,44.85,44.98,44.42,44.63,57500.0,35.3414,35.4438,35.0025,35.168,57500.0
2011-10-07 13:00:00,44.66,45.46,44.61,45.11,71000.0,35.1916,35.822,35.1522,35.5462,71000.0
2011-10-07 13:30:00,45.08,45.14,44.7,45.12,10400.0,35.5226,35.5699,35.2232,35.5541,10400.0
2011-10-07 14:00:00,45.06,45.67,45.05,45.39,12900.0,35.5068,35.9875,35.499,35.7669,12900.0
2011-10-07 14:30:00,45.41,45.61,45.06,45.36,26600.0,35.7826,35.9402,35.5068,35.7432,26600.0
2011-10-07 15:00:00,45.32,46.16,45.22,46.1,27300.0,35.7117,36.3736,35.6329,36.3263,27300.0
2011-10-07 15:30:00,46.12,46.16,44.99,45.08,71300.0,36.3421,36.3736,35.4517,35.5226,71300.0
2011-10-10 09:30:00,46.53,47.33,46.53,47.32,27000.0,36.6652,37.2956,36.6652,37.2877,27000.0
2011-10-10 10:00:00,47.28,47.67,47.08,47.29,27800.0,37.2562,37.5635,37.0986,37.2641,27800.0
2011-10-10 10:30:00,47.32,47.44,47.0,47.03,12500.0,37.2877,37.3823,37.0355,37.0592,12500.0
2011-10-10 11:00:00,46.95,47.16,46.76,46.87,7800.0,36.9961,37.1616,36.8464,36.9331,7800.0
2011-10-10 11:30:00,46.89,47.07,46.8,47.06,19300.0,36.9489,37.0907,36.8779,37.0828,19300.0
2011-10-10 12:00:00,47.05,47.4,47.0,47.31,8400.0,37.0749,37.3507,37.0355,37.2798,8400.0
2011-10-10 12:30:00,47.34,47.38,47.06,47.19,6200.0,37.3035,37.335,37.0828,37.1853,6200.0
2011-10-10 13:00:00,47.16,47.5,47.07,47.37,49400.0,37.1616,37.4295,37.0907,37.3271,49400.0
2011-10-10 13:30:00,47.32,47.32,47.08,47.28,11200.0,37.2877,37.2877,37.0986,37.2562,11200.0
2011-10-10 14:00:00,47.24,47.37,47.08,47.25,7800.0,37.2247,37.3271,37.0986,37.2325,7800.0
2011-10-10 14:30:00,47.27,47.35,47.08,47.2,25000.0,37.2483,37.3113,37.0986,37.1931,25000.0
2011-10-10 15:00:00,47.2,47.26,46.5,46.78,43700.0,37.1931,37.2404,36.6415,36.8622,43700.0
2011-10-10 15:30:00,46.75,47.55,46.65,47.52,100800.0,36.8385,37.4689,36.7597,37.4453,100800.0
2011-10-11 09:30:00,46.75,47.42,46.54,47.3,11300.0,36.8385,37.3665,36.6731,37.2719,11300.0
2011-10-11 10:00:00,47.25,47.61,46.87,47.5,18000.0,37.2325,37.5162,36.9331,37.4295,18000.0
2011-10-11 10:30:00,47.66,47.92,47.29,47.36,6600.0,37.5556,37.7605,37.2641,37.3192,6600.0
2011-10-11 11:00:00,47.47,47.53,46.86,47.04,10100.0,37.4059,37.4532,36.9252,37.0671,10100.0
2011-10-11 11:30:00,47.2,47.47,47.1,47.32,7000.0,37.1931,37.4059,37.1143,37.2877,7000.0
2011-10-11 12:00:00,47.34,47.57,47.2,47.53,15700.0,37.3035,37.4847,37.1931,37.4532,15700.0
2011-10-11 12:30:00,47.53,47.53,47.0,47.25,8900.0,37.4532,37.4532,37.0355,37.2325,8900.0
2011-10-11 13:00:00,47.25,47.49,46.95,47.44,14200.0,37.2325,37.4217,36.9961,37.3823,14200.0
2011-10-11 13:30:00,47.44,47.7,47.18,47.62,14400.0,37.3823,37.5871,37.1774,37.5241,14400.0
2011-10-11 14:00:00,47.66,47.69,46.87,46.92,30000.0,37.5556,37.5792,36.9331,36.9725,30000.0
2011-10-11 14:30:00,46.95,47.1,46.64,46.83,26100.0,36.9961,37.1143,36.7519,36.9016,26100.0
2011-10-11 15:00:00,46.82,47.24,46.82,46.87,39700.0,36.8937,37.2247,36.8937,36.9331,39700.0
2011-10-11 15:30:00,46.87,47.44,46.87,47.08,77400.0,36.9331,37.3823,36.9331,37.0986,77400.0
2011-10-12 09:30:00,47.73,48.55,47.67,48.37,33300.0,37.6108,38.2569,37.5635,38.1151,33300.0
2011-10-12 10:00:00,48.38,48.38,48.02,48.32,28300.0,38.123,38.123,37.8393,38.0757,28300.0
2011-10-12 10:30:00,48.32,48.83,48.16,48.18,32900.0,38.0757,38.4776,37.9496,37.9654,32900.0
2011-10-12 11:00:00,48.16,48.65,48.1,48.34,44300.0,37.9496,38.3357,37.9023,38.0914,44300.0
2011-10-12 11:30:00,48.38,48.6,48.33,48.35,31300.0,38.123,38.2963,38.0836,38.0993,31300.0
2011-10-12 12:00:00,48.39,48.55,48.19,48.52,48700.0,38.1308,38.2569,37.9732,38.2333,48700.0
2011-10-12 12:30:00,48.53,49.0,48.49,48.99,18900.0,38.2412,38.6115,38.2096,38.6036,18900.0
2011-10-12 13:00:00,48.9,49.39,48.9,48.98,13500.0,38.5327,38.9188,38.5327,38.5958,13500.0
2011-10-12 13:30:00,48.98,49.16,48.71,48.82,24600.0,38.5958,38.7376,38.383,38.4697,24600.0
2011-10-12 14:00:00,48.81,49.18,48.73,49.16,29100.0,38.4618,38.7534,38.3988,38.7376,29100.0
2011-10-12 14:30:00,49.13,49.4,48.31,48.4,44700.0,38.714,38.9267,38.0678,38.1387,44700.0
2011-10-12 15:00:00,48.41,48.5,48.09,48.41,40000.0,38.1466,38.2175,37.8944,38.1466,40000.0
2011-10-12 15:30:00,48.4,48.9,48.12,48.43,122500.0,38.1387,38.5327,37.9181,38.1624,122500.0
2011-10-13 09:30:00,47.85,47.87,47.02,47.36,19100.0,37.7053,37.7211,37.0513,37.3192,19100.0
2011-10-13 10:00:00,47.36,47.53,46.76,47.22,13200.0,37.3192,37.4532,36.8464,37.2089,13200.0
2011-10-13 10:30:00,47.18,47.36,46.78,46.78,14300.0,37.1774,37.3192,36.8622,36.8622,14300.0
2011-10-13 11:00:00,46.8,47.31,46.73,47.0,16000.0,36.8779,37.2798,36.8228,37.0355,16000.0
2011-10-13 11:30:00,47.13,47.69,47.13,47.59,8900.0,37.138,37.5792,37.138,37.5005,8900.0
2011-10-13 12:00:00,47.52,47.74,47.32,47.32,9300.0,37.4453,37.6186,37.2877,37.2877,9300.0
2011-10-13 12:30:00,47.2,47.53,47.1,47.53,4900.0,37.1931,37.4532,37.1143,37.4532,4900.0
2011-10-13 13:00:00,47.42,48.23,47.28,48.19,15500.0,37.3665,38.0048,37.2562,37.9732,15500.0
2011-10-13 13:30:00,48.19,48.19,47.85,47.85,5100.0,37.9732,37.9732,37.7053,37.7053,5100.0
2011-10-13 14:00:00,47.94,48.13,47.7,47.78,8300.0,37.7762,37.926,37.5871,37.6502,8300.0
2011-10-13 14:30:00,47.78,48.48,47.75,48.31,25600.0,37.6502,38.2018,37.6265,38.0678,25600.0
2011-10-13 15:00:00,48.34,48.63,48.08,48.08,35000.0,38.0914,38.32,37.8866,37.8866,35000.0
2011-10-13 15:30:00,48.09,48.47,47.93,48.28,69700.0,37.8944,38.1939,37.7684,38.0442,69700.0
2011-10-14 09:30:00,49.23,49.67,48.75,48.89,17500.0,38.7928,39.1395,38.4145,38.5248,17500.0
2011-10-14 10:00:00,48.9,49.06,48.5,48.5,7000.0,38.5327,38.6588,38.2175,38.2175,7000.0
2011-10-14 10:30:00,48.41,48.71,48.29,48.61,7300.0,38.1466,38.383,38.052,38.3042,7300.0
2011-10-14 11:00:00,48.6,48.69,48.29,48.37,8800.0,38.2963,38.3672,38.052,38.1151,8800.0
2011-10-14 11:30:00,48.44,48.67,48.42,48.5,7700.0,38.1702,38.3515,38.1545,38.2175,7700.0
2011-10-14 12:00:00,48.46,48.48,48.21,48.44,12100.0,38.186,38.2018,37.989,38.1702,12100.0
2011-10-14 12:30:00,48.44,48.59,48.36,48.59,9300.0,38.1702,38.2884,38.1072,38.2884,9300.0
2011-10-14 13:00:00,48.67,48.97,48.67,48.86,4400.0,38.3515,38.5879,38.3515,38.5012,4400.0
2011-10-14 13:30:00,48.8,49.16,48.8,49.16,7700.0,38.4539,38.7376,38.4539,38.7376,7700.0
2011-10-14 14:00:00,49.17,49.35,49.15,49.24,14200.0,38.7455,38.8873,38.7297,38.8006,14200.0
2011-10-14 14:30:00,49.16,49.66,49.05,49.62,35700.0,38.7376,39.1316,38.6509,39.1001,35700.0
2011-10-14 15:00:00,49.61,49.61,49.26,49.41,42800.0,39.0922,39.0922,38.8164,38.9346,42800.0
2011-10-14 15:30:00,49.36,49.69,49.1,49.43,71800.0,38.8952,39.1552,38.6903,38.9504,71800.0
2011-10-17 09:30:00,48.93,48.98,47.72,48.02,21900.0,38.5564,38.5958,37.6029,37.8393,21900.0
2011-10-17 10:00:00,48.08,48.22,47.82,47.82,22200.0,37.8866,37.9969,37.6817,37.6817,22200.0
2011-10-17 10:30:00,47.85,47.85,47.33,47.48,7900.0,37.7053,37.7053,37.2956,37.4138,7900.0
2011-10-17 11:00:00,47.49,47.71,47.4,47.65,5600.0,37.4217,37.595,37.3507,37.5477,5600.0
2011-10-17 11:30:00,47.59,47.71,47.26,47.32,21400.0,37.5005,37.595,37.2404,37.2877,21400.0
2011-10-17 12:00:00,47.31,47.5,47.25,47.43,22000.0,37.2798,37.4295,37.2325,37.3744,22000.0
2011-10-17 12:30:00,47.4,47.57,47.3,47.51,24000.0,37.3507,37.4847,37.2719,37.4374,24000.0
2011-10-17 13:00:00,47.41,47.89,47.38,47.75,17900.0,37.3586,37.7368,37.335,37.6265,17900.0
2011-10-17 13:30:00,47.73,47.99,47.57,47.66,51500.0,37.6108,37.8156,37.4847,37.5556,51500.0
2011-10-17 14:00:00,47.65,47.67,47.38,47.51,12500.0,37.5477,37.5635,37.335,37.4374,12500.0
2011-10-17 14:30:00,47.54,47.67,47.39,47.65,6600.0,37.4611,37.5635,37.3429,37.5477,6600.0
2011-10-17 15:00:00,47.68,47.95,47.65,47.77,14200.0,37.5714,37.7841,37.5477,37.6423,14200.0
2011-10-17 15:30:00,47.77,47.95,47.39,47.62,106700.0,37.6423,37.7841,37.3429,37.5241,106700.0
2011-10-18 09:30:00,47.33,47.86,46.7,46.97,21400.0,37.2956,37.7132,36.7991,37.0119,21400.0
2011-10-18 10:00:00,46.98,47.55,46.57,47.55,12200.0,37.0198,37.4689,36.6967,37.4689,12200.0
2011-10-18 10:30:00,47.59,48.32,47.4,48.04,18100.0,37.5005,38.0757,37.3507,37.855,18100.0
2011-10-18 11:00:00,47.98,48.13,47.79,47.86,6500.0,37.8078,37.926,37.658,37.7132,6500.0
2011-10-18 11:30:00,47.84,48.82,47.84,48.75,25700.0,37.6974,38.4697,37.6974,38.4145,25700.0
2011-10-18 12:00:00,48.8,48.8,48.51,48.57,9100.0,38.4539,38.4539,38.2254,38.2727,9100.0
2011-10-18 12:30:00,48.57,49.09,48.53,48.92,9600.0,38.2727,38.6824,38.2412,38.5485,9600.0
2011-10-18 13:00:00,48.96,49.17,48.55,48.78,19700.0,38.58,38.7455,38.2569,38.4382,19700.0
2011-10-18 13:30:00,48.94,49.07,48.71,48.74,35400.0,38.5642,38.6667,38.383,38.4066,35400.0
2011-10-18 14:00:00,48.79,49.14,48.73,49.06,18500.0,38.446,38.7218,38.3988,38.6588,18500.0
2011-10-18 14:30:00,49.07,49.36,48.84,49.22,32700.0,38.6667,38.8952,38.4854,38.7849,32700.0
2011-10-18 15:00:00,49.21,50.32,49.21,49.92,51700.0,38.777,39.6517,38.777,39.3365,51700.0
2011-10-18 15:30:00,49.95,50.31,49.66,50.05,96700.0,39.3601,39.6438,39.1316,39.4389,96700.0
2011-10-19 09:30:00,49.71,49.83,48.45,49.07,23400.0,39.171,39.2655,38.1781,38.6667,23400.0
2011-10-19 10:00:00,49.08,49.67,48.69,49.54,13900.0,38.6746,39.1395,38.3672,39.037,13900.0
2011-10-19 10:30:00,49.64,49.7,49.19,49.54,7300.0,39.1158,39.1631,38.7612,39.037,7300.0
2011-10-19 11:00:00,49.42,49.42,48.95,49.26,11300.0,38.9425,38.9425,38.5721,38.8164,11300.0
2011-10-19 11:30:00,49.33,49.41,48.95,48.95,9400.0,38.8716,38.9346,38.5721,38.5721,9400.0
2011-10-19 12:00:00,49.01,49.36,48.97,49.25,4100.0,38.6194,38.8952,38.5879,38.8085,4100.0
2011-10-19 12:30:00,49.31,49.31,49.06,49.06,6500.0,38.8558,38.8558,38.6588,38.6588,6500.0
2011-10-19 13:00:00,49.11,49.49,49.1,49.3,23400.0,38.6982,38.9976,38.6903,38.8479,23400.0
2011-10-19 13:30:00,49.27,49.28,48.78,49.08,9900.0,38.8243,38.8322,38.4382,38.6746,9900.0
2011-10-19 14:00:00,49.05,49.14,48.13,48.23,31400.0,38.6509,38.7218,37.926,38.0048,31400.0
2011-10-19 14:30:00,48.22,48.59,48.14,48.29,18400.0,37.9969,38.2884,37.9338,38.052,18400.0
2011-10-19 15:00:00,48.19,48.35,48.01,48.09,26200.0,37.9732,38.0993,37.8314,37.8944,26200.0
2011-10-19 15:30:00,48.01,48.37,47.76,48.12,79800.0,37.8314,38.1151,37.6344,37.9181,79800.0
2011-10-20 09:30:00,47.81,47.92,47.03,47.3,38600.0,37.6738,37.7605,37.0592,37.2719,38600.0
2011-10-20 10:00:00,47.35,48.24,47.29,47.45,41500.0,37.3113,38.0126,37.2641,37.3901,41500.0
2011-10-20 10:30:00,47.45,47.75,47.25,47.25,20800.0,37.3901,37.6265,37.2325,37.2325,20800.0
2011-10-20 11:00:00,47.1,47.21,46.61,47.06,21000.0,37.1143,37.201,36.7282,37.0828,21000.0
2011-10-20 11:30:00,46.99,47.25,46.71,46.72,13200.0,37.0277,37.2325,36.807,36.8149,13200.0
2011-10-20 12:00:00,46.8,46.96,46.4,46.48,31700.0,36.8779,37.004,36.5627,36.6258,31700.0
2011-10-20 12:30:00,46.54,46.77,46.33,46.67,31900.0,36.6731,36.8543,36.5076,36.7755,31900.0
2011-10-20 13:00:00,46.72,47.15,46.5,46.89,69500.0,36.8149,37.1537,36.6415,36.9489,69500.0
2011-10-20 13:30:00,47.02,47.05,46.26,46.39,116300.0,37.0513,37.0749,36.4524,36.5549,116300.0
2011-10-20 14:00:00,46.36,46.66,46.09,46.35,33400.0,36.5312,36.7676,36.3185,36.5233,33400.0
2011-10-20 14:30:00,46.34,46.84,46.25,46.74,43100.0,36.5155,36.9095,36.4445,36.8307,43100.0
2011-10-20 15:00:00,46.7,46.83,46.45,46.62,62500.0,36.7991,36.9016,36.6021,36.7361,62500.0
2011-10-20 15:30:00,46.62,47.17,46.49,47.03,169200.0,36.7361,37.1695,36.6337,37.0592,169200.0
2011-10-21 09:30:00,46.98,48.17,46.98,47.92,28700.0,37.1544,38.0956,37.1544,37.8979,28700.0
2011-10-21 10:00:00,47.9,48.83,47.84,48.63,19300.0,37.882,38.6175,37.8346,38.4594,19300.0
2011-10-21 10:30:00,48.61,48.65,48.34,48.5,16200.0,38.4435,38.4752,38.23,38.3566,16200.0
2011-10-21 11:00:00,48.49,48.97,48.22,48.92,23000.0,38.3486,38.7283,38.1351,38.6887,23000.0
2011-10-21 11:30:00,48.92,49.1,48.68,48.95,13100.0,38.6887,38.8311,38.4989,38.7124,13100.0
2011-10-21 12:00:00,48.88,49.01,48.77,49.0,12200.0,38.6571,38.7599,38.5701,38.752,12200.0
2011-10-21 12:30:00,48.93,48.97,48.69,48.71,29200.0,38.6966,38.7283,38.5068,38.5226,29200.0
2011-10-21 13:00:00,48.68,48.8,48.33,48.61,22800.0,38.4989,38.5938,38.2221,38.4435,22800.0
2011-10-21 13:30:00,48.55,48.81,48.45,48.67,25300.0,38.3961,38.6017,38.317,38.491,25300.0
2011-10-21 14:00:00,48.66,49.13,48.57,49.01,30500.0,38.4831,38.8548,38.4119,38.7599,30500.0
2011-10-21 14:30:00,49.01,49.52,48.91,49.5,29200.0,38.7599,39.1632,38.6808,39.1474,29200.0
2011-10-21 15:00:00,49.52,49.74,49.37,49.4,48000.0,39.1632,39.3372,39.0446,39.0683,48000.0
2011-10-21 15:30:00,49.4,49.6,48.99,49.49,90700.0,39.0683,39.2265,38.7441,39.1395,90700.0
2011-10-24 09:30:00,49.8,50.53,49.8,50.44,22000.0,39.3847,39.962,39.3847,39.8908,22000.0
2011-10-24 10:00:00,50.34,51.11,50.26,50.9,36600.0,39.8117,40.4207,39.7485,40.2546,36600.0
2011-10-24 10:30:00,50.94,51.19,50.88,51.01,27700.0,40.2862,40.484,40.2388,40.3416,27700.0
2011-10-24 11:00:00,51.03,51.75,51.03,51.75,27200.0,40.3574,40.9268,40.3574,40.9268,27200.0
2011-10-24 11:30:00,51.77,52.25,51.74,52.24,44100.0,40.9427,41.3223,40.9189,41.3144,44100.0
2011-10-24 12:00:00,52.19,52.23,51.93,52.03,36500.0,41.2748,41.3064,41.0692,41.1483,36500.0
2011-10-24 12:30:00,52.03,52.03,51.72,51.87,50400.0,41.1483,41.1483,40.9031,41.0217,50400.0
2011-10-24 13:00:00,51.84,52.2,51.82,52.13,21500.0,40.998,41.2827,40.9822,41.2274,21500.0
2011-10-24 13:30:00,52.13,52.66,52.13,52.57,15500.0,41.2274,41.6465,41.2274,41.5753,15500.0
2011-10-24 14:00:00,52.57,52.59,52.01,52.24,25200.0,41.5753,41.5912,41.1325,41.3144,25200.0
2011-10-24 14:30:00,52.26,52.68,52.25,52.48,50900.0,41.3302,41.6623,41.3223,41.5042,50900.0
2011-10-24 15:00:00,52.56,52.79,52.37,52.37,81900.0,41.5674,41.7493,41.4172,41.4172,81900.0
2011-10-24 15:30:00,52.33,52.61,51.97,52.54,176400.0,41.3855,41.607,41.1008,41.5516,176400.0
2011-10-25 09:30:00,52.41,53.75,50.85,52.93,95700.0,41.4488,42.5085,40.2151,41.86,95700.0
2011-10-25 10:00:00,52.92,53.44,52.16,53.32,56500.0,41.8521,42.2634,41.2511,42.1685,56500.0
2011-10-25 10:30:00,53.29,54.49,53.15,53.15,74900.0,42.1448,43.0938,42.034,42.034,74900.0
2011-10-25 11:00:00,53.11,53.41,52.76,53.41,34900.0,42.0024,42.2397,41.7256,42.2397,34900.0
2011-10-25 11:30:00,53.4,53.84,53.18,53.59,26500.0,42.2317,42.5797,42.0578,42.382,26500.0
2011-10-25 12:00:00,53.52,53.57,53.15,53.43,18500.0,42.3267,42.3662,42.034,42.2555,18500.0
2011-10-25 12:30:00,53.47,53.61,53.13,53.53,22600.0,42.2871,42.3978,42.0182,42.3346,22600.0
2011-10-25 13:00:00,53.49,53.87,52.91,52.91,66400.0,42.3029,42.6035,41.8442,41.8442,66400.0
2011-10-25 13:30:00,52.91,53.14,52.71,53.0,42500.0,41.8442,42.0261,41.6861,41.9154,42500.0
2011-10-25 14:00:00,52.95,53.05,52.67,52.7,66500.0,41.8759,41.9549,41.6544,41.6781,66500.0
2011-10-25 14:30:00,52.71,53.13,52.32,52.91,34500.0,41.6861,42.0182,41.3776,41.8442,34500.0
2011-10-25 15:00:00,53.01,53.19,52.7,52.84,54300.0,41.9233,42.0657,41.6781,41.7889,54300.0
2011-10-25 15:30:00,52.86,53.04,52.57,52.68,197700.0,41.8047,41.947,41.5753,41.6623,197700.0
2011-10-26 09:30:00,53.86,54.69,53.77,53.77,114000.0,42.5955,43.252,42.5244,42.5244,114000.0
2011-10-26 10:00:00,53.75,53.97,53.27,53.62,66200.0,42.5085,42.6825,42.1289,42.4057,66200.0
2011-10-26 10:30:00,53.59,53.63,52.25,52.55,74000.0,42.382,42.4136,41.3223,41.5595,74000.0
2011-10-26 11:00:00,52.53,53.03,52.42,52.91,31500.0,41.5437,41.9391,41.4567,41.8442,31500.0
2011-10-26 11:30:00,52.89,53.26,52.86,52.92,57800.0,41.8284,42.121,41.8047,41.8521,57800.0
2011-10-26 12:00:00,52.83,53.11,52.79,53.11,31600.0,41.781,42.0024,41.7493,42.0024,31600.0
2011-10-26 12:30:00,53.12,53.16,52.91,52.96,36500.0,42.0103,42.0419,41.8442,41.8838,36500.0
2011-10-26 13:00:00,53.0,53.07,52.84,53.01,31000.0,41.9154,41.9708,41.7889,41.9233,31000.0
2011-10-26 13:30:00,53.05,53.78,53.05,53.45,41900.0,41.9549,42.5323,41.9549,42.2713,41900.0
2011-10-26 14:00:00,53.45,53.88,53.22,53.41,35100.0,42.2713,42.6114,42.0894,42.2397,35100.0
2011-10-26 14:30:00,53.46,53.69,53.26,53.43,31900.0,42.2792,42.4611,42.121,42.2555,31900.0
2011-10-26 15:00:00,53.48,54.01,53.44,53.97,29900.0,42.295,42.7142,42.2634,42.6825,29900.0
2011-10-26 15:30:00,53.93,54.62,53.87,54.15,133100.0,42.6509,43.1966,42.6035,42.8249,133100.0
2011-10-27 09:30:00,56.3,57.54,56.3,57.0,98900.0,44.5252,45.5059,44.5252,45.0788,98900.0
2011-10-27 10:00:00,56.96,57.76,56.85,57.13,46500.0,45.0472,45.6799,44.9602,45.1816,46500.0
2011-10-27 10:30:00,57.16,57.36,56.67,57.31,50100.0,45.2054,45.3635,44.8178,45.324,50100.0
2011-10-27 11:00:00,57.26,57.43,57.03,57.42,39700.0,45.2845,45.4189,45.1026,45.411,39700.0
2011-10-27 11:30:00,57.46,57.66,57.29,57.57,63200.0,45.4426,45.6008,45.3082,45.5296,63200.0
2011-10-27 12:00:00,57.62,58.1,57.62,57.83,46700.0,45.5692,45.9488,45.5692,45.7352,46700.0
2011-10-27 12:30:00,57.78,58.0,57.74,57.96,47500.0,45.6957,45.8697,45.6641,45.8381,47500.0
2011-10-27 13:00:00,57.9,58.24,57.9,58.17,63700.0,45.7906,46.0595,45.7906,46.0041,63700.0
2011-10-27 13:30:00,58.2,59.07,58.12,59.07,28700.0,46.0279,46.7159,45.9646,46.7159,28700.0
2011-10-27 14:00:00,59.07,59.38,58.67,59.38,69700.0,46.7159,46.9611,46.3996,46.9611,69700.0
2011-10-27 14:30:00,59.36,59.96,59.26,59.89,75800.0,46.9453,47.4198,46.8662,47.3644,75800.0
2011-10-27 15:00:00,59.91,60.0,59.52,59.85,125500.0,47.3802,47.4514,47.0718,47.3328,125500.0
2011-10-27 15:30:00,59.83,59.85,58.24,58.76,235800.0,47.317,47.3328,46.0595,46.4707,235800.0
2011-10-28 09:30:00,56.87,58.33,56.87,58.17,50200.0,44.976,46.1307,44.976,46.0041,50200.0
2011-10-28 10:00:00,58.15,58.48,57.71,58.3,34100.0,45.9883,46.2493,45.6403,46.1069,34100.0
2011-10-28 10:30:00,58.3,59.05,58.3,58.95,25600.0,46.1069,46.7001,46.1069,46.621,25600.0
2011-10-28 11:00:00,58.96,59.48,58.89,59.43,35000.0,46.6289,47.0402,46.5736,47.0006,35000.0
2011-10-28 11:30:00,59.49,59.8,58.64,58.84,28500.0,47.0481,47.2932,46.3758,46.534,28500.0
2011-10-28 12:00:00,58.79,59.41,58.78,59.04,69100.0,46.4945,46.9848,46.4866,46.6922,69100.0
2011-10-28 12:30:00,59.04,59.34,58.85,59.27,45600.0,46.6922,46.9294,46.5419,46.8741,45600.0
2011-10-28 13:00:00,59.29,59.49,58.86,59.31,26800.0,46.8899,47.0481,46.5498,46.9057,26800.0
2011-10-28 13:30:00,59.26,59.47,59.01,59.34,30600.0,46.8662,47.0322,46.6685,46.9294,30600.0
2011-10-28 14:00:00,59.28,59.5,58.94,59.19,45100.0,46.882,47.056,46.6131,46.8108,45100.0
2011-10-28 14:30:00,59.19,59.37,58.96,59.08,30200.0,46.8108,46.9532,46.6289,46.7238,30200.0
2011-10-28 15:00:00,59.12,59.54,59.1,59.36,42800.0,46.7554,47.0876,46.7396,46.9453,42800.0
2011-10-28 15:30:00,59.32,59.78,59.23,59.59,123700.0,46.9136,47.2774,46.8424,47.1272,123700.0
2011-10-31 09:30:00,58.73,58.78,56.69,57.19,67600.0,46.447,46.4866,44.8337,45.2291,67600.0
2011-10-31 10:00:00,57.18,57.8,57.1,57.46,33900.0,45.2212,45.7115,45.1579,45.4426,33900.0
2011-10-31 10:30:00,57.51,57.99,57.4,57.76,34800.0,45.4822,45.8618,45.3952,45.6799,34800.0
2011-10-31 11:00:00,57.71,57.96,57.44,57.87,19600.0,45.6403,45.8381,45.4268,45.7669,19600.0
2011-10-31 11:30:00,57.78,58.3,57.78,58.21,23800.0,45.6957,46.1069,45.6957,46.0358,23800.0
2011-10-31 12:00:00,58.17,58.53,57.61,57.61,30400.0,46.0041,46.2888,45.5613,45.5613,30400.0
2011-10-31 12:30:00,57.61,57.85,57.45,57.56,38500.0,45.5613,45.7511,45.4347,45.5217,38500.0
2011-10-31 13:00:00,57.55,57.88,57.54,57.66,23800.0,45.5138,45.7748,45.5059,45.6008,23800.0
2011-10-31 13:30:00,57.67,58.2,57.62,57.95,16400.0,45.6087,46.0279,45.5692,45.8301,16400.0
2011-10-31 14:00:00,57.95,58.02,57.66,58.0,30200.0,45.8301,45.8855,45.6008,45.8697,30200.0
2011-10-31 14:30:00,57.98,57.98,57.59,57.77,36900.0,45.8539,45.8539,45.5454,45.6878,36900.0
2011-10-31 15:00:00,57.75,57.85,57.05,57.1,41500.0,45.672,45.7511,45.1184,45.1579,41500.0
2011-10-31 15:30:00,57.1,57.31,56.67,56.73,178400.0,45.1579,45.324,44.8178,44.8653,178400.0
2011-11-01 09:30:00,53.4,55.25,53.16,54.46,85600.0,42.2317,43.6948,42.0419,43.0701,85600.0
2011-11-01 10:00:00,54.35,55.31,53.99,55.12,83700.0,42.9831,43.7423,42.6984,43.592,83700.0
2011-11-01 10:30:00,55.14,55.75,54.86,55.13,41500.0,43.6078,44.0903,43.3864,43.5999,41500.0
2011-11-01 11:00:00,55.15,55.21,54.54,54.92,27700.0,43.6157,43.6632,43.1333,43.4339,27700.0
2011-11-01 11:30:00,54.8,54.91,53.66,53.73,27300.0,43.3389,43.4259,42.4374,42.4927,27300.0
2011-11-01 12:00:00,53.71,54.23,53.33,54.0,47000.0,42.4769,42.8882,42.1764,42.7063,47000.0
2011-11-01 12:30:00,53.94,54.51,53.69,53.72,26900.0,42.6588,43.1096,42.4611,42.4848,26900.0
2011-11-01 13:00:00,53.67,54.54,53.53,54.46,35400.0,42.4453,43.1333,42.3346,43.0701,35400.0
2011-11-01 13:30:00,54.46,55.19,54.34,54.71,66900.0,43.0701,43.6474,42.9752,43.2678,66900.0
2011-11-01 14:00:00,54.65,56.03,54.59,55.77,39500.0,43.2203,44.3117,43.1729,44.1061,39500.0
2011-11-01 14:30:00,55.74,55.8,55.11,55.26,51300.0,44.0824,44.1298,43.5841,43.7027,51300.0
2011-11-01 15:00:00,55.27,55.3,54.53,54.91,54600.0,43.7106,43.7344,43.1254,43.4259,54600.0
2011-11-01 15:30:00,54.93,55.35,54.49,54.78,136100.0,43.4418,43.7739,43.0938,43.3231,136100.0
2011-11-02 09:30:00,55.92,56.08,54.8,55.21,26200.0,44.2247,44.3512,43.3389,43.6632,26200.0
2011-11-02 10:00:00,55.17,55.73,55.1,55.61,22900.0,43.6316,44.0744,43.5762,43.9795,22900.0
2011-11-02 10:30:00,55.57,56.0,55.32,55.85,29700.0,43.9479,44.288,43.7502,44.1693,29700.0
2011-11-02 11:00:00,55.82,56.02,55.59,55.79,43100.0,44.1456,44.3038,43.9637,44.1219,43100.0
2011-11-02 11:30:00,55.8,55.83,54.99,54.99,19300.0,44.1298,44.1535,43.4892,43.4892,19300.0
2011-11-02 12:00:00,54.95,55.2,54.79,54.79,20400.0,43.4576,43.6553,43.331,43.331,20400.0
2011-11-02 12:30:00,54.8,55.3,54.61,54.61,26000.0,43.3389,43.7344,43.1887,43.1887,26000.0
2011-11-02 13:00:00,54.65,54.67,53.93,54.12,43900.0,43.2203,43.2361,42.6509,42.8012,43900.0
2011-11-02 13:30:00,54.09,54.79,54.06,54.72,69800.0,42.7774,43.331,42.7537,43.2757,69800.0
2011-11-02 14:00:00,54.69,55.1,54.52,54.98,145800.0,43.252,43.5762,43.1175,43.4813,145800.0
2011-11-02 14:30:00,55.0,55.77,54.9,55.65,64200.0,43.4971,44.1061,43.418,44.0112,64200.0
2011-11-02 15:00:00,55.73,56.28,55.52,56.03,82700.0,44.0744,44.5094,43.9084,44.3117,82700.0
2011-11-02 15:30:00,56.07,56.65,55.85,56.41,119600.0,44.3433,44.802,44.1693,44.6122,119600.0
2011-11-03 09:30:00,57.36,57.81,56.69,56.84,49500.0,45.3635,45.7194,44.8337,44.9523,49500.0
2011-11-03 10:00:00,57.0,57.93,56.15,57.85,49400.0,45.0788,45.8143,44.4066,45.7511,49400.0
2011-11-03 10:30:00,57.89,58.95,57.89,58.58,34400.0,45.7827,46.621,45.7827,46.3284,34400.0
2011-11-03 11:00:00,58.58,59.04,58.43,58.8,56900.0,46.3284,46.6922,46.2098,46.5024,56900.0
2011-11-03 11:30:00,58.86,59.0,58.21,58.21,21600.0,46.5498,46.6605,46.0358,46.0358,21600.0
2011-11-03 12:00:00,58.16,58.82,58.16,58.75,25700.0,45.9962,46.5182,45.9962,46.4628,25700.0
2011-11-03 12:30:00,58.8,59.04,58.52,58.96,14600.0,46.5024,46.6922,46.2809,46.6289,14600.0
2011-11-03 13:00:00,58.98,59.01,58.54,58.54,26700.0,46.6447,46.6685,46.2968,46.2968,26700.0
2011-11-03 13:30:00,58.49,58.81,58.39,58.44,86900.0,46.2572,46.5103,46.1781,46.2177,86900.0
2011-11-03 14:00:00,58.46,58.84,58.34,58.34,35700.0,46.2335,46.534,46.1386,46.1386,35700.0
2011-11-03 14:30:00,58.4,58.58,57.96,57.97,33800.0,46.186,46.3284,45.8381,45.846,33800.0
2011-11-03 15:00:00,57.97,58.28,57.95,58.24,77600.0,45.846,46.0911,45.8301,46.0595,77600.0
2011-11-03 15:30:00,58.25,58.44,57.79,57.94,120900.0,46.0674,46.2177,45.7036,45.8222,120900.0
2011-11-04 09:30:00,57.24,57.8,56.08,56.09,79600.0,45.2686,45.7115,44.3512,44.3592,79600.0
2011-11-04 10:00:00,56.09,56.74,56.08,56.15,32100.0,44.3592,44.8732,44.3512,44.4066,32100.0
2011-11-04 10:30:00,56.07,56.43,55.54,56.37,20600.0,44.3433,44.628,43.9242,44.5806,20600.0
2011-11-04 11:00:00,56.45,56.81,56.36,56.64,22900.0,44.6439,44.9286,44.5727,44.7941,22900.0
2011-11-04 11:30:00,56.69,57.02,56.63,56.8,30300.0,44.8337,45.0946,44.7862,44.9207,30300.0
2011-11-04 12:00:00,56.8,57.31,56.79,57.08,36400.0,44.9207,45.324,44.9128,45.1421,36400.0
2011-11-04 12:30:00,57.11,57.25,56.58,56.81,30100.0,45.1658,45.2765,44.7467,44.9286,30100.0
2011-11-04 13:00:00,56.79,57.19,56.7,56.98,31700.0,44.9128,45.2291,44.8416,45.063,31700.0
2011-11-04 13:30:00,57.02,57.54,56.92,57.17,43700.0,45.0946,45.5059,45.0156,45.2133,43700.0
2011-11-04 14:00:00,57.25,57.25,56.97,57.05,47800.0,45.2765,45.2765,45.0551,45.1184,47800.0
2011-11-04 14:30:00,57.09,57.13,56.76,56.81,23800.0,45.15,45.1816,44.889,44.9286,23800.0
2011-11-04 15:00:00,56.8,56.83,56.44,56.75,37300.0,44.9207,44.9444,44.636,44.8811,37300.0
2011-11-04 15:30:00,56.7,57.3,56.67,57.13,82500.0,44.8416,45.3161,44.8178,45.1816,82500.0
2011-11-07 09:30:00,57.34,57.92,56.75,56.83,38100.0,45.3477,45.8064,44.8811,44.9444,38100.0
2011-11-07 10:00:00,56.97,57.0,56.19,56.42,44900.0,45.0551,45.0788,44.4382,44.6201,44900.0
2011-11-07 10:30:00,56.29,56.33,55.32,55.66,41400.0,44.5173,44.549,43.7502,44.0191,41400.0
2011-11-07 11:00:00,55.62,56.12,55.53,55.63,54200.0,43.9874,44.3829,43.9163,43.9954,54200.0
2011-11-07 11:30:00,55.72,55.98,55.61,55.78,17600.0,44.0665,44.2722,43.9795,44.114,17600.0
2011-11-07 12:00:00,55.77,56.05,55.2,55.25,18300.0,44.1061,44.3275,43.6553,43.6948,18300.0
2011-11-07 12:30:00,55.25,55.55,54.95,55.55,15700.0,43.6948,43.9321,43.4576,43.9321,15700.0
2011-11-07 13:00:00,55.52,56.03,55.52,56.03,21400.0,43.9084,44.3117,43.9084,44.3117,21400.0
2011-11-07 13:30:00,55.99,56.21,55.67,56.21,26100.0,44.2801,44.4541,44.027,44.4541,26100.0
2011-11-07 14:00:00,56.21,56.51,56.06,56.45,32200.0,44.4541,44.6913,44.3354,44.6439,32200.0
2011-11-07 14:30:00,56.41,56.51,56.1,56.5,36100.0,44.6122,44.6913,44.3671,44.6834,36100.0
2011-11-07 15:00:00,56.56,56.61,56.12,56.12,38300.0,44.7309,44.7704,44.3829,44.3829,38300.0
2011-11-07 15:30:00,56.12,56.39,56.03,56.16,85400.0,44.3829,44.5964,44.3117,44.4145,85400.0
2011-11-08 09:30:00,56.56,56.9,56.17,56.83,56100.0,44.7309,44.9997,44.4224,44.9444,56100.0
2011-11-08 10:00:00,56.83,56.91,55.34,55.55,45200.0,44.9444,45.0077,43.766,43.9321,45200.0
2011-11-08 10:30:00,55.5,56.19,55.43,55.66,20200.0,43.8925,44.4382,43.8372,44.0191,20200.0
2011-11-08 11:00:00,55.65,56.04,55.28,55.56,22100.0,44.0112,44.3196,43.7186,43.94,22100.0
2011-11-08 11:30:00,55.66,55.74,55.33,55.67,12900.0,44.0191,44.0824,43.7581,44.027,12900.0
2011-11-08 12:00:00,55.68,56.3,55.49,56.09,19900.0,44.0349,44.5252,43.8846,44.3592,19900.0
2011-11-08 12:30:00,56.13,56.32,55.99,56.15,25000.0,44.3908,44.541,44.2801,44.4066,25000.0
2011-11-08 13:00:00,56.16,56.29,55.87,56.15,21300.0,44.4145,44.5173,44.1852,44.4066,21300.0
2011-11-08 13:30:00,56.11,56.45,56.04,56.08,75200.0,44.375,44.6439,44.3196,44.3512,75200.0
2011-11-08 14:00:00,56.08,56.32,55.82,56.3,36100.0,44.3512,44.541,44.1456,44.5252,36100.0
2011-11-08 14:30:00,56.3,56.35,56.1,56.2,45800.0,44.5252,44.5648,44.3671,44.4461,45800.0
2011-11-08 15:00:00,56.16,56.36,56.03,56.3,42100.0,44.4145,44.5727,44.3117,44.5252,42100.0
2011-11-08 15:30:00,56.27,56.3,56.05,56.24,95100.0,44.5015,44.5252,44.3275,44.4778,95100.0
2011-11-09 09:30:00,54.14,54.65,53.6,53.68,48000.0,42.817,43.2203,42.3899,42.4532,48000.0
2011-11-09 10:00:00,53.68,54.18,53.65,53.79,34200.0,42.4532,42.8486,42.4295,42.5402,34200.0
2011-11-09 10:30:00,53.82,54.05,53.18,53.4,41900.0,42.5639,42.7458,42.0578,42.2317,41900.0
2011-11-09 11:00:00,53.44,53.95,53.26,53.63,29500.0,42.2634,42.6667,42.121,42.4136,29500.0
2011-11-09 11:30:00,53.6,53.87,53.51,53.51,22700.0,42.3899,42.6035,42.3187,42.3187,22700.0
2011-11-09 12:00:00,53.51,53.55,52.93,52.93,24200.0,42.3187,42.3504,41.86,41.86,24200.0
2011-11-09 12:30:00,53.03,53.22,52.88,53.19,13800.0,41.9391,42.0894,41.8205,42.0657,13800.0
2011-11-09 13:00:00,53.15,53.36,52.86,52.94,18600.0,42.034,42.2001,41.8047,41.868,18600.0
2011-11-09 13:30:00,52.9,52.97,52.29,52.44,22400.0,41.8363,41.8917,41.3539,41.4725,22400.0
2011-11-09 14:00:00,52.43,52.62,52.06,52.43,30100.0,41.4646,41.6149,41.172,41.4646,30100.0
2011-11-09 14:30:00,52.45,52.61,52.25,52.47,35100.0,41.4804,41.607,41.3223,41.4963,35100.0
2011-11-09 15:00:00,52.5,52.8,52.35,52.53,45200.0,41.52,41.7572,41.4013,41.5437,45200.0
2011-11-09 15:30:00,52.47,52.51,52.09,52.39,137300.0,41.4963,41.5279,41.1957,41.433,137300.0
2011-11-10 09:30:00,53.78,53.99,52.2,52.25,44100.0,42.5323,42.6984,41.2827,41.3223,44100.0
2011-11-10 10:00:00,52.2,52.67,52.02,52.02,27500.0,41.2827,41.6544,41.1404,41.1404,27500.0
2011-11-10 10:30:00,51.97,52.4,51.78,52.24,19100.0,41.1008,41.4409,40.9506,41.3144,19100.0
2011-11-10 11:00:00,52.3,53.03,52.29,52.92,32200.0,41.3618,41.9391,41.3539,41.8521,32200.0
2011-11-10 11:30:00,52.92,53.3,52.74,53.09,31200.0,41.8521,42.1527,41.7098,41.9866,31200.0
2011-11-10 12:00:00,53.09,53.16,52.77,52.81,30300.0,41.9866,42.0419,41.7335,41.7651,30300.0
2011-11-10 12:30:00,52.8,53.28,52.58,53.22,23900.0,41.7572,42.1368,41.5832,42.0894,23900.0
2011-11-10 13:00:00,53.28,53.61,53.07,53.08,24400.0,42.1368,42.3978,41.9708,41.9787,24400.0
2011-11-10 13:30:00,53.13,53.33,52.84,53.33,25800.0,42.0182,42.1764,41.7889,42.1764,25800.0
2011-11-10 14:00:00,53.28,53.36,52.76,52.81,38900.0,42.1368,42.2001,41.7256,41.7651,38900.0
2011-11-10 14:30:00,52.8,53.08,52.62,52.65,33900.0,41.7572,41.9787,41.6149,41.6386,33900.0
2011-11-10 15:00:00,52.65,53.14,52.61,53.07,43200.0,41.6386,42.0261,41.607,41.9708,43200.0
2011-11-10 15:30:00,53.05,53.29,52.77,53.09,85100.0,41.9549,42.1448,41.7335,41.9866,85100.0
2011-11-11 09:30:00,54.07,54.29,53.75,54.03,22300.0,42.7616,42.9356,42.5085,42.73,22300.0
2011-11-11 10:00:00,54.15,54.46,54.01,54.36,27500.0,42.8249,43.0701,42.7142,42.991,27500.0
2011-11-11 10:30:00,54.56,55.17,54.39,54.88,41500.0,43.1491,43.6316,43.0147,43.4022,41500.0
2011-11-11 11:00:00,54.83,55.2,54.73,55.05,22500.0,43.3627,43.6553,43.2836,43.5367,22500.0
2011-11-11 11:30:00,55.07,55.08,54.61,54.68,41300.0,43.5525,43.5604,43.1887,43.244,41300.0
2011-11-11 12:00:00,54.66,54.75,53.99,54.37,56000.0,43.2282,43.2994,42.6984,42.9989,56000.0
2011-11-11 12:30:00,54.34,54.52,54.13,54.5,22000.0,42.9752,43.1175,42.8091,43.1017,22000.0
2011-11-11 13:00:00,54.53,54.78,54.26,54.3,22000.0,43.1254,43.3231,42.9119,42.9435,22000.0
2011-11-11 13:30:00,54.32,54.35,54.03,54.12,23900.0,42.9593,42.9831,42.73,42.8012,23900.0
2011-11-11 14:00:00,54.19,54.41,54.14,54.41,19800.0,42.8565,43.0305,42.817,43.0305,19800.0
2011-11-11 14:30:00,54.41,54.56,54.15,54.21,22700.0,43.0305,43.1491,42.8249,42.8723,22700.0
2011-11-11 15:00:00,54.25,54.28,53.99,54.26,28100.0,42.904,42.9277,42.6984,42.9119,28100.0
2011-11-11 15:30:00,54.28,54.51,54.11,54.43,70200.0,42.9277,43.1096,42.7933,43.0463,70200.0
2011-11-14 09:30:00,53.94,54.64,53.93,54.15,36300.0,42.6588,43.2124,42.6509,42.8249,36300.0
2011-11-14 10:00:00,54.08,54.74,54.02,54.23,57500.0,42.7695,43.2915,42.7221,42.8882,57500.0
2011-11-14 10:30:00,54.27,54.28,53.59,53.78,21500.0,42.9198,42.9277,42.382,42.5323,21500.0
2011-11-14 11:00:00,53.78,53.97,53.73,53.73,33500.0,42.5323,42.6825,42.4927,42.4927,33500.0
2011-11-14 11:30:00,53.78,54.01,53.4,53.48,21500.0,42.5323,42.7142,42.2317,42.295,21500.0
2011-11-14 12:00:00,53.53,53.7,53.26,53.3,10700.0,42.3346,42.469,42.121,42.1527,10700.0
2011-11-14 12:30:00,53.34,53.5,53.23,53.49,7500.0,42.1843,42.3108,42.0973,42.3029,7500.0
2011-11-14 13:00:00,53.49,53.77,53.38,53.77,14700.0,42.3029,42.5244,42.2159,42.5244,14700.0
2011-11-14 13:30:00,53.84,54.11,53.72,53.93,11800.0,42.5797,42.7933,42.4848,42.6509,11800.0
2011-11-14 14:00:00,53.8,54.02,53.71,53.74,12800.0,42.5481,42.7221,42.4769,42.5006,12800.0
2011-11-14 14:30:00,53.74,53.75,53.32,53.36,19100.0,42.5006,42.5085,42.1685,42.2001,19100.0
2011-11-14 15:00:00,53.34,53.81,53.34,53.71,37700.0,42.1843,42.556,42.1843,42.4769,37700.0
2011-11-14 15:30:00,53.75,53.86,53.62,53.69,66300.0,42.5085,42.5955,42.4057,42.4611,66300.0
2011-11-15 09:30:00,53.33,54.16,53.1,53.82,49100.0,42.1764,42.8328,41.9945,42.5639,49100.0
2011-11-15 10:00:00,53.76,53.8,53.03,53.34,48000.0,42.5165,42.5481,41.9391,42.1843,48000.0
2011-11-15 10:30:00,53.37,53.66,53.06,53.06,43200.0,42.208,42.4374,41.9629,41.9629,43200.0
2011-11-15 11:00:00,53.04,53.15,52.6,52.7,43200.0,41.947,42.034,41.5991,41.6781,43200.0
2011-11-15 11:30:00,52.71,52.94,52.42,52.94,40900.0,41.6861,41.868,41.4567,41.868,40900.0
2011-11-15 12:00:00,52.97,53.74,52.97,53.69,45100.0,41.8917,42.5006,41.8917,42.4611,45100.0
2011-11-15 12:30:00,53.71,54.3,53.64,53.97,44300.0,42.4769,42.9435,42.4216,42.6825,44300.0
2011-11-15 13:00:00,54.0,54.15,53.8,54.03,22200.0,42.7063,42.8249,42.5481,42.73,22200.0
2011-11-15 13:30:00,54.03,54.22,53.95,53.96,25400.0,42.73,42.8803,42.6667,42.6746,25400.0
2011-11-15 14:00:00,54.02,54.13,53.86,53.94,21700.0,42.7221,42.8091,42.5955,42.6588,21700.0
2011-11-15 14:30:00,53.94,54.07,53.91,53.91,17000.0,42.6588,42.7616,42.6351,42.6351,17000.0
2011-11-15 15:00:00,53.93,54.28,53.92,54.28,49800.0,42.6509,42.9277,42.643,42.9277,49800.0
2011-11-15 15:30:00,54.32,54.4,53.93,53.96,74000.0,42.9593,43.0226,42.6509,42.6746,74000.0
2011-11-16 09:30:00,52.99,53.69,52.77,53.56,53400.0,41.9075,42.4611,41.7335,42.3583,53400.0
2011-11-16 10:00:00,53.53,53.72,53.25,53.48,31400.0,42.3346,42.4848,42.1131,42.295,31400.0
2011-11-16 10:30:00,53.43,54.22,53.39,53.96,15900.0,42.2555,42.8803,42.2238,42.6746,15900.0
2011-11-16 11:00:00,54.0,54.28,53.93,53.97,32800.0,42.7063,42.9277,42.6509,42.6825,32800.0
2011-11-16 11:30:00,53.99,54.0,53.58,53.63,10300.0,42.6984,42.7063,42.3741,42.4136,10300.0
2011-11-16 12:00:00,53.64,53.68,53.52,53.55,50400.0,42.4216,42.4532,42.3267,42.3504,50400.0
2011-11-16 12:30:00,53.59,53.82,53.49,53.63,31600.0,42.382,42.5639,42.3029,42.4136,31600.0
2011-11-16 13:00:00,53.65,53.8,53.58,53.78,19400.0,42.4295,42.5481,42.3741,42.5323,19400.0
2011-11-16 13:30:00,53.79,54.24,53.72,54.09,48400.0,42.5402,42.8961,42.4848,42.7774,48400.0
2011-11-16 14:00:00,54.08,54.18,53.88,53.88,30800.0,42.7695,42.8486,42.6114,42.6114,30800.0
2011-11-16 14:30:00,53.89,53.97,53.71,53.79,35200.0,42.6193,42.6825,42.4769,42.5402,35200.0
2011-11-16 15:00:00,53.83,53.91,53.33,53.37,37800.0,42.5718,42.6351,42.1764,42.208,37800.0
2011-11-16 15:30:00,53.35,53.47,52.96,53.04,168100.0,42.1922,42.2871,41.8838,41.947,168100.0
2011-11-17 09:30:00,53.13,53.29,52.77,53.21,31900.0,42.0182,42.1448,41.7335,42.0815,31900.0
2011-11-17 10:00:00,53.19,53.85,53.05,53.59,47500.0,42.0657,42.5876,41.9549,42.382,47500.0
2011-11-17 10:30:00,53.6,53.6,53.24,53.35,57100.0,42.3899,42.3899,42.1052,42.1922,57100.0
2011-11-17 11:00:00,53.36,53.54,53.13,53.44,45100.0,42.2001,42.3425,42.0182,42.2634,45100.0
2011-11-17 11:30:00,53.45,53.56,53.25,53.42,18300.0,42.2713,42.3583,42.1131,42.2476,18300.0
2011-11-17 12:00:00,53.42,53.42,53.04,53.19,39400.0,42.2476,42.2476,41.947,42.0657,39400.0
2011-11-17 12:30:00,53.15,53.15,52.0,52.54,54800.0,42.034,42.034,41.1245,41.5516,54800.0
2011-11-17 13:00:00,52.51,52.75,52.26,52.61,31100.0,41.5279,41.7177,41.3302,41.607,31100.0
2011-11-17 13:30:00,52.6,52.71,51.89,52.45,39200.0,41.5991,41.6861,41.0376,41.4804,39200.0
2011-11-17 14:00:00,52.48,52.57,52.04,52.23,18900.0,41.5042,41.5753,41.1562,41.3064,18900.0
2011-11-17 14:30:00,52.23,52.66,52.03,52.45,19700.0,41.3064,41.6465,41.1483,41.4804,19700.0
2011-11-17 15:00:00,52.45,52.54,52.09,52.25,35600.0,41.4804,41.5516,41.1957,41.3223,35600.0
2011-11-17 15:30:00,52.25,52.31,51.54,51.96,63900.0,41.3223,41.3697,40.7608,41.0929,63900.0
2011-11-18 09:30:00,52.42,52.73,51.5,51.99,32000.0,41.4567,41.7019,40.7291,41.1166,32000.0
2011-11-18 10:00:00,52.08,52.36,51.59,51.77,17700.0,41.1878,41.4093,40.8003,40.9427,17700.0
2011-11-18 10:30:00,51.69,52.36,51.69,52.23,41500.0,40.8794,41.4093,40.8794,41.3064,41500.0
2011-11-18 11:00:00,52.25,52.41,52.06,52.08,11500.0,41.3223,41.4488,41.172,41.1878,11500.0
2011-11-18 11:30:00,52.18,52.18,51.8,51.94,21800.0,41.2669,41.2669,40.9664,41.0771,21800.0
2011-11-18 12:00:00,51.91,52.05,51.62,52.05,30700.0,41.0534,41.1641,40.824,41.1641,30700.0
2011-11-18 12:30:00,52.04,52.17,51.76,51.78,12200.0,41.1562,41.259,40.9347,40.9506,12200.0
2011-11-18 13:00:00,51.78,52.07,51.76,51.96,16300.0,40.9506,41.1799,40.9347,41.0929,16300.0
2011-11-18 13:30:00,52.04,52.34,52.03,52.23,11000.0,41.1562,41.3934,41.1483,41.3064,11000.0
2011-11-18 14:00:00,52.18,52.32,51.94,52.08,10500.0,41.2669,41.3776,41.0771,41.1878,10500.0
2011-11-18 14:30:00,52.12,52.15,51.77,51.84,15600.0,41.2195,41.2432,40.9427,40.998,15600.0
2011-11-18 15:00:00,51.85,51.95,51.51,51.54,18000.0,41.0059,41.085,40.737,40.7608,18000.0
2011-11-18 15:30:00,51.56,52.02,51.53,51.81,68000.0,40.7766,41.1404,40.7528,40.9743,68000.0
2011-11-21 09:30:00,50.5,50.5,49.67,49.92,26100.0,39.9383,39.9383,39.2819,39.4796,26100.0
2011-11-21 10:00:00,49.92,50.49,49.8,50.28,27300.0,39.4796,39.9304,39.3847,39.7643,27300.0
2011-11-21 10:30:00,50.19,50.34,49.29,49.35,47700.0,39.6931,39.8117,38.9813,39.0288,47700.0
2011-11-21 11:00:00,49.27,49.75,49.18,49.48,14700.0,38.9655,39.3451,38.8943,39.1316,14700.0
2011-11-21 11:30:00,49.42,49.6,49.01,49.53,16000.0,39.0841,39.2265,38.7599,39.1711,16000.0
2011-11-21 12:00:00,49.56,49.75,49.3,49.34,21800.0,39.1949,39.3451,38.9892,39.0209,21800.0
2011-11-21 12:30:00,49.33,49.44,49.2,49.29,22800.0,39.013,39.1,38.9101,38.9813,22800.0
2011-11-21 13:00:00,49.34,49.72,49.32,49.59,10900.0,39.0209,39.3214,39.0051,39.2186,10900.0
2011-11-21 13:30:00,49.59,49.65,49.41,49.41,16600.0,39.2186,39.266,39.0762,39.0762,16600.0
2011-11-21 14:00:00,49.28,49.98,49.28,49.74,16500.0,38.9734,39.527,38.9734,39.3372,16500.0
2011-11-21 14:30:00,49.78,50.13,49.77,49.94,34000.0,39.3688,39.6456,39.3609,39.4954,34000.0
2011-11-21 15:00:00,50.0,50.36,49.76,50.22,46600.0,39.5428,39.8275,39.353,39.7168,46600.0
2011-11-21 15:30:00,50.24,50.24,49.72,49.76,163000.0,39.7326,39.7326,39.3214,39.353,163000.0
2011-11-22 09:30:00,49.42,50.2,49.35,49.7,39500.0,39.0841,39.701,39.0288,39.3056,39500.0
2011-11-22 10:00:00,49.75,49.88,49.35,49.79,19800.0,39.3451,39.4479,39.0288,39.3768,19800.0
2011-11-22 10:30:00,49.81,49.86,48.92,49.15,18600.0,39.3926,39.4321,38.6887,38.8706,18600.0
2011-11-22 11:00:00,49.17,49.21,49.0,49.09,12300.0,38.8864,38.9181,38.752,38.8232,12300.0
2011-11-22 11:30:00,49.09,49.12,48.79,49.04,19000.0,38.8232,38.8469,38.5859,38.7836,19000.0
2011-11-22 12:00:00,49.04,49.72,49.04,49.44,18000.0,38.7836,39.3214,38.7836,39.1,18000.0
2011-11-22 12:30:00,49.4,49.69,49.34,49.69,7800.0,39.0683,39.2977,39.0209,39.2977,7800.0
2011-11-22 13:00:00,49.9,50.08,49.64,49.68,12400.0,39.4637,39.6061,39.2581,39.2898,12400.0
2011-11-22 13:30:00,49.69,50.01,49.37,49.41,15200.0,39.2977,39.5507,39.0446,39.0762,15200.0
2011-11-22 14:00:00,49.41,49.68,49.24,49.35,7100.0,39.0762,39.2898,38.9418,39.0288,7100.0
2011-11-22 14:30:00,49.3,49.49,49.05,49.23,14900.0,38.9892,39.1395,38.7915,38.9339,14900.0
2011-11-22 15:00:00,49.26,49.52,49.08,49.28,21400.0,38.9576,39.1632,38.8152,38.9734,21400.0
2011-11-22 15:30:00,49.29,49.55,49.2,49.4,42400.0,38.9813,39.1869,38.9101,39.0683,42400.0
2011-11-23 09:30:00,48.57,48.99,48.26,48.27,39600.0,38.4119,38.7441,38.1667,38.1747,39600.0
2011-11-23 10:00:00,48.33,48.36,47.67,47.74,43200.0,38.2221,38.2458,37.7001,37.7555,43200.0
2011-11-23 10:30:00,47.68,47.98,47.43,47.86,28000.0,37.708,37.9453,37.5103,37.8504,28000.0
2011-11-23 11:00:00,47.81,47.89,47.31,47.5,29800.0,37.8109,37.8741,37.4154,37.5657,29800.0
2011-11-23 11:30:00,47.5,47.6,47.26,47.5,36100.0,37.5657,37.6448,37.3759,37.5657,36100.0
2011-11-23 12:00:00,47.53,47.88,47.49,47.73,26700.0,37.5894,37.8662,37.5578,37.7476,26700.0
2011-11-23 12:30:00,47.72,48.03,47.65,48.03,13800.0,37.7397,37.9848,37.6843,37.9848,13800.0
2011-11-23 13:00:00,48.0,48.17,47.88,48.0,17800.0,37.9611,38.0956,37.8662,37.9611,17800.0
2011-11-23 13:30:00,48.0,48.0,47.34,47.36,33600.0,37.9611,37.9611,37.4392,37.455,33600.0
2011-11-23 14:00:00,47.4,47.61,47.25,47.33,49600.0,37.4866,37.6527,37.368,37.4312,49600.0
2011-11-23 14:30:00,47.35,47.35,46.93,47.0,54900.0,37.4471,37.4471,37.1149,37.1703,54900.0
2011-11-23 15:00:00,46.97,47.4,46.93,47.15,52100.0,37.1465,37.4866,37.1149,37.2889,52100.0
2011-11-23 15:30:00,47.16,47.53,47.01,47.04,120200.0,37.2968,37.5894,37.1782,37.2019,120200.0
2011-11-25 09:30:00,47.1,47.62,46.55,47.1,15800.0,37.2494,37.6606,36.8144,37.2494,15800.0
2011-11-25 10:00:00,47.0,47.46,47.0,47.07,22700.0,37.1703,37.5341,37.1703,37.2256,22700.0
2011-11-25 10:30:00,47.05,47.53,47.05,47.27,14900.0,37.2098,37.5894,37.2098,37.3838,14900.0
2011-11-25 11:00:00,47.29,47.44,47.19,47.19,23700.0,37.3996,37.5182,37.3205,37.3205,23700.0
2011-11-25 11:30:00,47.22,47.27,46.8,46.8,11700.0,37.3443,37.3838,37.0121,37.0121,11700.0
2011-11-25 12:00:00,46.79,46.95,46.68,46.92,23200.0,37.0042,37.1307,36.9172,37.107,23200.0
2011-11-25 12:30:00,47.0,47.16,46.79,46.83,45900.0,37.1703,37.2968,37.0042,37.0358,45900.0
2011-11-28 09:30:00,48.85,49.5,48.44,49.29,39800.0,38.6333,39.1474,38.3091,38.9813,39800.0
2011-11-28 10:00:00,49.35,49.55,49.18,49.18,32300.0,39.0288,39.1869,38.8943,38.8943,32300.0
2011-11-28 10:30:00,49.23,49.35,49.07,49.18,27300.0,38.9339,39.0288,38.8073,38.8943,27300.0
2011-11-28 11:00:00,49.2,49.35,49.15,49.28,25800.0,38.9101,39.0288,38.8706,38.9734,25800.0
2011-11-28 11:30:00,49.33,49.38,49.15,49.27,21900.0,39.013,39.0525,38.8706,38.9655,21900.0
2011-11-28 12:00:00,49.2,49.34,49.12,49.19,26300.0,38.9101,39.0209,38.8469,38.9022,26300.0
2011-11-28 12:30:00,49.18,49.22,49.0,49.0,31700.0,38.8943,38.926,38.752,38.752,31700.0
2011-11-28 13:00:00,49.0,49.5,48.98,49.45,27000.0,38.752,39.1474,38.7362,39.1079,27000.0
2011-11-28 13:30:00,49.45,49.49,48.82,48.84,26900.0,39.1079,39.1395,38.6096,38.6254,26900.0
2011-11-28 14:00:00,48.82,49.42,48.82,49.23,16700.0,38.6096,39.0841,38.6096,38.9339,16700.0
2011-11-28 14:30:00,49.19,49.19,48.92,49.0,29900.0,38.9022,38.9022,38.6887,38.752,29900.0
2011-11-28 15:00:00,49.0,49.08,48.54,48.67,46300.0,38.752,38.8152,38.3882,38.491,46300.0
2011-11-28 15:30:00,48.62,49.33,48.57,49.28,88000.0,38.4515,39.013,38.4119,38.9734,88000.0
2011-11-29 09:30:00,49.07,49.66,48.39,49.5,36400.0,38.8073,39.2739,38.2696,39.1474,36400.0
2011-11-29 10:00:00,49.49,49.81,49.15,49.71,14100.0,39.1395,39.3926,38.8706,39.3135,14100.0
2011-11-29 10:30:00,49.76,50.04,49.42,49.64,15500.0,39.353,39.5745,39.0841,39.2581,15500.0
2011-11-29 11:00:00,49.58,49.8,49.46,49.66,42700.0,39.2107,39.3847,39.1158,39.2739,42700.0
2011-11-29 11:30:00,49.76,50.1,49.5,49.53,11800.0,39.353,39.6219,39.1474,39.1711,11800.0
2011-11-29 12:00:00,49.55,50.04,49.55,50.01,8600.0,39.1869,39.5745,39.1869,39.5507,8600.0
2011-11-29 12:30:00,50.0,50.0,49.56,49.7,8500.0,39.5428,39.5428,39.1949,39.3056,8500.0
2011-11-29 13:00:00,49.74,49.74,49.31,49.5,11200.0,39.3372,39.3372,38.9971,39.1474,11200.0
2011-11-29 13:30:00,49.49,49.57,49.13,49.17,15200.0,39.1395,39.2028,38.8548,38.8864,15200.0
2011-11-29 14:00:00,49.19,49.43,48.99,49.41,20900.0,38.9022,39.092,38.7441,39.0762,20900.0
2011-11-29 14:30:00,49.34,49.58,49.24,49.38,29700.0,39.0209,39.2107,38.9418,39.0525,29700.0
2011-11-29 15:00:00,49.42,49.63,49.2,49.32,27300.0,39.0841,39.2502,38.9101,39.0051,27300.0
2011-11-29 15:30:00,49.34,49.52,49.03,49.26,66300.0,39.0209,39.1632,38.7757,38.9576,66300.0
2011-11-30 09:30:00,51.84,53.3,51.82,52.89,54000.0,40.998,42.1527,40.9822,41.8284,54000.0
2011-11-30 10:00:00,52.9,53.58,52.9,53.44,66800.0,41.8363,42.3741,41.8363,42.2634,66800.0
2011-11-30 10:30:00,53.42,53.89,53.33,53.55,45800.0,42.2476,42.6193,42.1764,42.3504,45800.0
2011-11-30 11:00:00,53.51,53.51,53.11,53.17,18700.0,42.3187,42.3187,42.0024,42.0499,18700.0
2011-11-30 11:30:00,53.21,53.3,52.9,53.02,32400.0,42.0815,42.1527,41.8363,41.9312,32400.0
2011-11-30 12:00:00,53.02,53.32,52.98,53.19,23700.0,41.9312,42.1685,41.8996,42.0657,23700.0
2011-11-30 12:30:00,53.23,53.47,53.2,53.3,19800.0,42.0973,42.2871,42.0736,42.1527,19800.0
2011-11-30 13:00:00,53.31,53.4,53.22,53.27,26300.0,42.1606,42.2317,42.0894,42.1289,26300.0
2011-11-30 13:30:00,53.29,53.43,53.19,53.3,19000.0,42.1448,42.2555,42.0657,42.1527,19000.0
2011-11-30 14:00:00,53.26,53.42,53.22,53.26,20800.0,42.121,42.2476,42.0894,42.121,20800.0
2011-11-30 14:30:00,53.27,53.48,53.19,53.26,41100.0,42.1289,42.295,42.0657,42.121,41100.0
2011-11-30 15:00:00,53.26,53.49,53.16,53.39,25400.0,42.121,42.3029,42.0419,42.2238,25400.0
2011-11-30 15:30:00,53.43,54.17,53.41,54.09,83600.0,42.2555,42.8407,42.2397,42.7774,83600.0
2011-12-01 09:30:00,54.14,55.14,53.46,55.01,28400.0,42.817,43.6078,42.2792,43.505,28400.0
2011-12-01 10:00:00,55.01,55.22,54.64,54.72,28200.0,43.505,43.6711,43.2124,43.2757,28200.0
2011-12-01 10:30:00,54.7,54.74,54.19,54.26,25900.0,43.2599,43.2915,42.8565,42.9119,25900.0
2011-12-01 11:00:00,54.29,54.45,53.8,53.9,28200.0,42.9356,43.0621,42.5481,42.6272,28200.0
2011-12-01 11:30:00,53.86,54.36,53.71,54.34,22600.0,42.5955,42.991,42.4769,42.9752,22600.0
2011-12-01 12:00:00,54.3,54.41,54.12,54.36,25200.0,42.9435,43.0305,42.8012,42.991,25200.0
2011-12-01 12:30:00,54.36,54.4,53.84,53.91,36800.0,42.991,43.0226,42.5797,42.6351,36800.0
2011-12-01 13:00:00,53.91,54.04,53.86,54.0,31300.0,42.6351,42.7379,42.5955,42.7063,31300.0
2011-12-01 13:30:00,53.96,54.37,53.75,54.37,15200.0,42.6746,42.9989,42.5085,42.9989,15200.0
2011-12-01 14:00:00,54.4,54.4,54.1,54.3,10800.0,43.0226,43.0226,42.7853,42.9435,10800.0
2011-12-01 14:30:00,54.31,54.53,54.15,54.43,14000.0,42.9514,43.1254,42.8249,43.0463,14000.0
2011-12-01 15:00:00,54.45,54.53,54.22,54.46,35400.0,43.0621,43.1254,42.8803,43.0701,35400.0
2011-12-01 15:30:00,54.45,54.53,54.12,54.2,75900.0,43.0621,43.1254,42.8012,42.8644,75900.0
2011-12-02 09:30:00,55.18,55.55,54.57,54.9,22400.0,43.6395,43.9321,43.1571,43.418,22400.0
2011-12-02 10:00:00,54.86,55.13,54.76,55.13,18100.0,43.3864,43.5999,43.3073,43.5999,18100.0
2011-12-02 10:30:00,55.19,55.19,54.43,54.64,21500.0,43.6474,43.6474,43.0463,43.2124,21500.0
2011-12-02 11:00:00,54.61,54.76,54.09,54.37,16200.0,43.1887,43.3073,42.7774,42.9989,16200.0
2011-12-02 11:30:00,54.31,54.47,53.63,53.8,18900.0,42.9514,43.078,42.4136,42.5481,18900.0
2011-12-02 12:00:00,53.76,53.88,53.67,53.88,11100.0,42.5165,42.6114,42.4453,42.6114,11100.0
2011-12-02 12:30:00,53.75,53.93,53.63,53.8,53700.0,42.5085,42.6509,42.4136,42.5481,53700.0
2011-12-02 13:00:00,53.71,53.88,53.41,53.58,8800.0,42.4769,42.6114,42.2397,42.3741,8800.0
2011-12-02 13:30:00,53.57,53.61,53.35,53.59,33300.0,42.3662,42.3978,42.1922,42.382,33300.0
2011-12-02 14:00:00,53.54,53.58,53.25,53.34,22600.0,42.3425,42.3741,42.1131,42.1843,22600.0
2011-12-02 14:30:00,53.34,53.41,53.1,53.1,15200.0,42.1843,42.2397,41.9945,41.9945,15200.0
2011-12-02 15:00:00,53.1,53.2,52.93,52.96,35200.0,41.9945,42.0736,41.86,41.8838,35200.0
2011-12-02 15:30:00,52.96,53.11,52.58,52.86,77600.0,41.8838,42.0024,41.5832,41.8047,77600.0
2011-12-05 09:30:00,54.22,54.22,53.42,53.98,34300.0,42.8803,42.8803,42.2476,42.6904,34300.0
2011-12-05 10:00:00,53.93,54.21,53.77,54.07,44700.0,42.6509,42.8723,42.5244,42.7616,44700.0
2011-12-05 10:30:00,54.09,54.2,53.7,53.71,45200.0,42.7774,42.8644,42.469,42.4769,45200.0
2011-12-05 11:00:00,53.71,53.75,53.38,53.46,24200.0,42.4769,42.5085,42.2159,42.2792,24200.0
2011-12-05 11:30:00,53.46,53.55,53.38,53.49,12800.0,42.2792,42.3504,42.2159,42.3029,12800.0
2011-12-05 12:00:00,53.5,53.6,53.25,53.3,20400.0,42.3108,42.3899,42.1131,42.1527,20400.0
2011-12-05 12:30:00,53.32,53.54,53.22,53.41,32800.0,42.1685,42.3425,42.0894,42.2397,32800.0
2011-12-05 13:00:00,53.41,53.5,53.17,53.22,14300.0,42.2397,42.3108,42.0499,42.0894,14300.0
2011-12-05 13:30:00,53.28,53.36,52.77,52.84,32100.0,42.1368,42.2001,41.7335,41.7889,32100.0
2011-12-05 14:00:00,52.8,53.0,52.49,52.89,24000.0,41.7572,41.9154,41.5121,41.8284,24000.0
2011-12-05 14:30:00,52.81,53.11,52.73,53.02,32000.0,41.7651,42.0024,41.7019,41.9312,32000.0
2011-12-05 15:00:00,53.03,53.03,52.29,52.43,44600.0,41.9391,41.9391,41.3539,41.4646,44600.0
2011-12-05 15:30:00,52.44,52.9,52.31,52.84,74600.0,41.4725,41.8363,41.3697,41.7889,74600.0
2011-12-06 09:30:00,52.73,52.78,51.85,52.09,16200.0,41.7019,41.7414,41.0059,41.1957,16200.0
2011-12-06 10:00:00,52.13,52.72,51.91,52.72,12900.0,41.2274,41.694,41.0534,41.694,12900.0
2011-12-06 10:30:00,52.73,52.92,52.56,52.57,8500.0,41.7019,41.8521,41.5674,41.5753,8500.0
2011-12-06 11:00:00,52.54,52.74,52.32,52.55,24600.0,41.5516,41.7098,41.3776,41.5595,24600.0
2011-12-06 11:30:00,52.5,52.81,52.36,52.81,15100.0,41.52,41.7651,41.4093,41.7651,15100.0
2011-12-06 12:00:00,52.77,53.05,52.68,53.01,12000.0,41.7335,41.9549,41.6623,41.9233,12000.0
2011-12-06 12:30:00,53.01,53.14,52.86,52.99,26200.0,41.9233,42.0261,41.8047,41.9075,26200.0
2011-12-06 13:00:00,52.99,53.26,52.95,53.21,14900.0,41.9075,42.121,41.8759,42.0815,14900.0
2011-12-06 13:30:00,53.18,53.18,52.92,53.03,27900.0,42.0578,42.0578,41.8521,41.9391,27900.0
2011-12-06 14:00:00,52.99,53.13,52.92,53.03,32000.0,41.9075,42.0182,41.8521,41.9391,32000.0
2011-12-06 14:30:00,53.04,53.51,53.0,53.43,56800.0,41.947,42.3187,41.9154,42.2555,56800.0
2011-12-06 15:00:00,53.43,53.64,53.29,53.34,36200.0,42.2555,42.4216,42.1448,42.1843,36200.0
2011-12-06 15:30:00,53.34,53.52,52.99,53.0,71300.0,42.1843,42.3267,41.9075,41.9154,71300.0
2011-12-07 09:30:00,52.39,52.41,51.62,51.98,27700.0,41.433,41.4488,40.824,41.1087,27700.0
2011-12-07 10:00:00,51.98,52.01,51.43,51.61,33600.0,41.1087,41.1325,40.6738,40.8161,33600.0
2011-12-07 10:30:00,51.45,51.92,51.37,51.61,26100.0,40.6896,41.0613,40.6263,40.8161,26100.0
2011-12-07 11:00:00,51.63,52.06,51.61,51.92,16600.0,40.8319,41.172,40.8161,41.0613,16600.0
2011-12-07 11:30:00,51.96,52.1,51.85,51.96,10000.0,41.0929,41.2036,41.0059,41.0929,10000.0
2011-12-07 12:00:00,52.02,52.59,51.98,52.55,16400.0,41.1404,41.5912,41.1087,41.5595,16400.0
2011-12-07 12:30:00,52.47,52.58,52.36,52.49,5600.0,41.4963,41.5832,41.4093,41.5121,5600.0
2011-12-07 13:00:00,52.54,52.56,52.32,52.55,29900.0,41.5516,41.5674,41.3776,41.5595,29900.0
2011-12-07 13:30:00,52.54,52.59,52.39,52.39,17800.0,41.5516,41.5912,41.433,41.433,17800.0
2011-12-07 14:00:00,52.44,52.51,52.03,52.14,6500.0,41.4725,41.5279,41.1483,41.2353,6500.0
2011-12-07 14:30:00,52.12,52.14,51.74,51.79,10400.0,41.2195,41.2353,40.9189,40.9585,10400.0
2011-12-07 15:00:00,51.83,52.11,51.59,52.07,15600.0,40.9901,41.2115,40.8003,41.1799,15600.0
2011-12-07 15:30:00,52.11,52.81,52.01,52.57,66100.0,41.2115,41.7651,41.1325,41.5753,66100.0
2011-12-08 09:30:00,51.86,52.38,51.64,51.79,9000.0,41.0138,41.4251,40.8398,40.9585,9000.0
2011-12-08 10:00:00,51.74,51.89,51.32,51.43,17500.0,40.9189,41.0376,40.5868,40.6738,17500.0
2011-12-08 10:30:00,51.38,52.11,51.38,51.54,23900.0,40.6342,41.2115,40.6342,40.7608,23900.0
2011-12-08 11:00:00,51.41,51.47,50.96,51.2,13000.0,40.6579,40.7054,40.3021,40.4919,13000.0
2011-12-08 11:30:00,51.15,51.44,50.9,51.44,17100.0,40.4523,40.6817,40.2546,40.6817,17100.0
2011-12-08 12:00:00,51.38,51.53,51.23,51.3,11400.0,40.6342,40.7528,40.5156,40.5709,11400.0
2011-12-08 12:30:00,51.32,51.39,51.13,51.2,10800.0,40.5868,40.6421,40.4365,40.4919,10800.0
2011-12-08 13:00:00,51.11,51.19,50.74,50.82,43600.0,40.4207,40.484,40.1281,40.1913,43600.0
2011-12-08 13:30:00,50.75,50.92,50.65,50.9,8500.0,40.136,40.2704,40.0569,40.2546,8500.0
2011-12-08 14:00:00,50.85,51.17,50.74,51.04,11000.0,40.2151,40.4681,40.1281,40.3653,11000.0
2011-12-08 14:30:00,50.95,51.02,50.54,50.64,14100.0,40.2941,40.3495,39.9699,40.049,14100.0
2011-12-08 15:00:00,50.62,51.01,50.52,50.91,20800.0,40.0332,40.3416,39.9541,40.2625,20800.0
2011-12-08 15:30:00,50.96,51.3,50.33,50.62,80100.0,40.3021,40.5709,39.8038,40.0332,80100.0
2011-12-09 09:30:00,50.64,51.53,50.64,51.22,15400.0,40.049,40.7528,40.049,40.5077,15400.0
2011-12-09 10:00:00,51.25,51.5,50.85,51.06,32500.0,40.5314,40.7291,40.2151,40.3811,32500.0
2011-12-09 10:30:00,51.03,51.48,50.75,51.39,14600.0,40.3574,40.7133,40.136,40.6421,14600.0
2011-12-09 11:00:00,51.45,52.0,51.35,52.0,15300.0,40.6896,41.1245,40.6105,41.1245,15300.0
2011-12-09 11:30:00,51.99,52.33,51.94,52.01,15400.0,41.1166,41.3855,41.0771,41.1325,15400.0
2011-12-09 12:00:00,52.08,52.08,51.85,51.89,6200.0,41.1878,41.1878,41.0059,41.0376,6200.0
2011-12-09 12:30:00,51.9,52.09,51.87,51.97,8700.0,41.0455,41.1957,41.0217,41.1008,8700.0
2011-12-09 13:00:00,52.03,52.08,51.82,52.02,4500.0,41.1483,41.1878,40.9822,41.1404,4500.0
2011-12-09 13:30:00,52.08,52.1,52.02,52.08,27400.0,41.1878,41.2036,41.1404,41.1878,27400.0
2011-12-09 14:00:00,52.07,52.44,52.07,52.39,34600.0,41.1799,41.4725,41.1799,41.433,34600.0
2011-12-09 14:30:00,52.48,52.59,52.45,52.49,19200.0,41.5042,41.5912,41.4804,41.5121,19200.0
2011-12-09 15:00:00,52.49,52.59,52.31,52.55,34700.0,41.5121,41.5912,41.3697,41.5595,34700.0
2011-12-09 15:30:00,52.53,52.86,52.43,52.64,89400.0,41.5437,41.8047,41.4646,41.6307,89400.0
2011-12-12 09:30:00,52.59,52.59,50.85,50.88,33700.0,41.5912,41.5912,40.2151,40.2388,33700.0
2011-12-12 10:00:00,50.88,51.24,50.64,50.64,18500.0,40.2388,40.5235,40.049,40.049,18500.0
2011-12-12 10:30:00,50.67,50.84,50.56,50.81,33900.0,40.0727,40.2072,39.9857,40.1834,33900.0
2011-12-12 11:00:00,50.73,50.73,50.28,50.43,29800.0,40.1202,40.1202,39.7643,39.8829,29800.0
2011-12-12 11:30:00,50.43,50.43,50.02,50.21,29200.0,39.8829,39.8829,39.5587,39.7089,29200.0
2011-12-12 12:00:00,50.22,50.55,50.2,50.32,20000.0,39.7168,39.9778,39.701,39.7959,20000.0
2011-12-12 12:30:00,50.33,50.6,50.31,50.47,31800.0,39.8038,40.0173,39.788,39.9145,31800.0
2011-12-12 13:00:00,50.47,50.5,50.23,50.44,12400.0,39.9145,39.9383,39.7247,39.8908,12400.0
2011-12-12 13:30:00,50.44,50.44,50.29,50.41,11600.0,39.8908,39.8908,39.7722,39.8671,11600.0
2011-12-12 14:00:00,50.41,50.5,50.3,50.35,21000.0,39.8671,39.9383,39.7801,39.8196,21000.0
2011-12-12 14:30:00,50.3,50.48,50.09,50.46,25100.0,39.7801,39.9224,39.614,39.9066,25100.0
2011-12-12 15:00:00,50.43,50.61,50.29,50.59,61700.0,39.8829,40.0253,39.7722,40.0094,61700.0
2011-12-12 15:30:00,50.58,51.02,50.58,50.91,74100.0,40.0015,40.3495,40.0015,40.2625,74100.0
2011-12-13 09:30:00,51.58,51.85,51.36,51.45,14800.0,40.7924,41.0059,40.6184,40.6896,14800.0
2011-12-13 10:00:00,51.5,51.66,50.86,50.86,20500.0,40.7291,40.8557,40.223,40.223,20500.0
2011-12-13 10:30:00,50.86,50.93,50.33,50.48,13200.0,40.223,40.2783,39.8038,39.9224,13200.0
2011-12-13 11:00:00,50.44,50.44,50.0,50.34,14500.0,39.8908,39.8908,39.5428,39.8117,14500.0
2011-12-13 11:30:00,50.28,50.4,50.07,50.4,6100.0,39.7643,39.8592,39.5982,39.8592,6100.0
2011-12-13 12:00:00,50.39,50.39,50.1,50.1,5100.0,39.8513,39.8513,39.6219,39.6219,5100.0
2011-12-13 12:30:00,50.17,50.19,49.87,50.1,9700.0,39.6773,39.6931,39.44,39.6219,9700.0
2011-12-13 13:00:00,50.07,50.09,49.87,49.95,24600.0,39.5982,39.614,39.44,39.5033,24600.0
2011-12-13 13:30:00,49.98,50.04,49.76,50.01,17000.0,39.527,39.5745,39.353,39.5507,17000.0
2011-12-13 14:00:00,50.04,50.3,49.37,49.75,32200.0,39.5745,39.7801,39.0446,39.3451,32200.0
2011-12-13 14:30:00,49.75,49.75,48.97,49.34,39200.0,39.3451,39.3451,38.7283,39.0209,39200.0
2011-12-13 15:00:00,49.35,49.44,48.34,48.39,52400.0,39.0288,39.1,38.23,38.2696,52400.0
2011-12-13 15:30:00,48.38,48.69,48.02,48.33,153600.0,38.2616,38.5068,37.9769,38.2221,153600.0
2011-12-14 09:30:00,48.04,48.26,47.4,47.67,61600.0,37.9928,38.1667,37.4866,37.7001,61600.0
2011-12-14 10:00:00,47.65,47.82,47.19,47.77,24500.0,37.6843,37.8188,37.3205,37.7792,24500.0
2011-12-14 10:30:00,47.78,47.89,47.6,47.67,42700.0,37.7871,37.8741,37.6448,37.7001,42700.0
2011-12-14 11:00:00,47.67,47.82,47.56,47.66,24300.0,37.7001,37.8188,37.6131,37.6922,24300.0
2011-12-14 11:30:00,47.62,47.9,47.49,47.76,34500.0,37.6606,37.882,37.5578,37.7713,34500.0
2011-12-14 12:00:00,47.7,48.21,47.65,47.91,27600.0,37.7239,38.1272,37.6843,37.8899,27600.0
2011-12-14 12:30:00,47.91,48.33,47.91,48.05,25400.0,37.8899,38.2221,37.8899,38.0007,25400.0
2011-12-14 13:00:00,48.13,48.73,48.0,48.71,21200.0,38.0639,38.5384,37.9611,38.5226,21200.0
2011-12-14 13:30:00,48.67,48.82,48.36,48.36,52100.0,38.491,38.6096,38.2458,38.2458,52100.0
2011-12-14 14:00:00,48.35,48.45,47.88,48.3,18900.0,38.2379,38.317,37.8662,38.1984,18900.0
2011-12-14 14:30:00,48.3,48.33,47.68,47.77,26100.0,38.1984,38.2221,37.708,37.7792,26100.0
2011-12-14 15:00:00,47.77,48.06,47.72,47.94,49700.0,37.7792,38.0086,37.7397,37.9137,49700.0
2011-12-14 15:30:00,47.97,48.02,47.75,47.81,104900.0,37.9374,37.9769,37.7634,37.8109,104900.0
2011-12-15 09:30:00,48.69,49.08,48.33,48.69,33900.0,38.5068,38.8152,38.2221,38.5068,33900.0
2011-12-15 10:00:00,48.76,48.91,48.23,48.7,29100.0,38.5622,38.6808,38.143,38.5147,29100.0
2011-12-15 10:30:00,48.62,48.75,48.23,48.63,26500.0,38.4515,38.5543,38.143,38.4594,26500.0
2011-12-15 11:00:00,48.62,49.16,48.54,49.08,42100.0,38.4515,38.8785,38.3882,38.8152,42100.0
2011-12-15 11:30:00,49.02,49.24,48.92,49.15,61700.0,38.7678,38.9418,38.6887,38.8706,61700.0
2011-12-15 12:00:00,49.15,49.6,49.11,49.56,13700.0,38.8706,39.2265,38.839,39.1949,13700.0
2011-12-15 12:30:00,49.57,49.66,49.44,49.5,36100.0,39.2028,39.2739,39.1,39.1474,36100.0
2011-12-15 13:00:00,49.51,49.72,49.5,49.57,25300.0,39.1553,39.3214,39.1474,39.2028,25300.0
2011-12-15 13:30:00,49.59,49.71,49.27,49.48,24600.0,39.2186,39.3135,38.9655,39.1316,24600.0
2011-12-15 14:00:00,49.53,50.07,49.49,49.8,41900.0,39.1711,39.5982,39.1395,39.3847,41900.0
2011-12-15 14:30:00,49.79,49.82,49.47,49.61,34000.0,39.3768,39.4005,39.1237,39.2344,34000.0
2011-12-15 15:00:00,49.59,50.09,49.55,49.95,71900.0,39.2186,39.614,39.1869,39.5033,71900.0
2011-12-15 15:30:00,49.95,50.03,49.56,49.85,151500.0,39.5033,39.5666,39.1949,39.4242,151500.0
2011-12-16 09:30:00,50.26,51.01,49.96,50.95,96700.0,39.7485,40.3416,39.5112,40.2941,96700.0
2011-12-16 10:00:00,51.01,51.74,51.0,51.44,31400.0,40.3416,40.9189,40.3337,40.6817,31400.0
2011-12-16 10:30:00,51.48,51.71,51.45,51.53,15900.0,40.7133,40.8952,40.6896,40.7528,15900.0
2011-12-16 11:00:00,51.58,51.65,51.15,51.36,18200.0,40.7924,40.8477,40.4523,40.6184,18200.0
2011-12-16 11:30:00,51.36,51.46,51.0,51.0,42900.0,40.6184,40.6975,40.3337,40.3337,42900.0
2011-12-16 12:00:00,51.0,51.56,51.0,51.27,25600.0,40.3337,40.7766,40.3337,40.5472,25600.0
2011-12-16 12:30:00,51.27,51.33,50.83,51.28,35300.0,40.5472,40.5947,40.1992,40.5551,35300.0
2011-12-16 13:00:00,51.29,51.74,51.23,51.4,17400.0,40.563,40.9189,40.5156,40.65,17400.0
2011-12-16 13:30:00,51.41,51.82,51.17,51.45,22100.0,40.6579,40.9822,40.4681,40.6896,22100.0
2011-12-16 14:00:00,51.39,51.42,50.95,50.96,21500.0,40.6421,40.6659,40.2941,40.3021,21500.0
2011-12-16 14:30:00,50.95,51.22,50.85,51.02,19000.0,40.2941,40.5077,40.2151,40.3495,19000.0
2011-12-16 15:00:00,50.96,51.19,50.89,51.07,27400.0,40.3021,40.484,40.2467,40.3891,27400.0
2011-12-16 15:30:00,51.01,51.37,50.95,51.29,114600.0,40.3416,40.6263,40.2941,40.563,114600.0
2011-12-19 09:30:00,51.64,51.85,50.98,51.57,29300.0,40.8398,41.0059,40.3179,40.7845,29300.0
2011-12-19 10:00:00,51.5,51.53,51.08,51.35,15700.0,40.7291,40.7528,40.397,40.6105,15700.0
2011-12-19 10:30:00,51.35,51.62,51.0,51.11,14600.0,40.6105,40.824,40.3337,40.4207,14600.0
2011-12-19 11:00:00,51.1,51.2,50.82,51.08,42800.0,40.4128,40.4919,40.1913,40.397,42800.0
2011-12-19 11:30:00,51.13,51.18,50.51,50.6,17600.0,40.4365,40.476,39.9462,40.0173,17600.0
2011-12-19 12:00:00,50.57,50.87,50.57,50.75,7100.0,39.9936,40.2309,39.9936,40.136,7100.0
2011-12-19 12:30:00,50.71,50.88,50.5,50.86,6800.0,40.1043,40.2388,39.9383,40.223,6800.0
2011-12-19 13:00:00,50.94,51.03,50.45,50.49,5700.0,40.2862,40.3574,39.8987,39.9304,5700.0
2011-12-19 13:30:00,50.4,50.48,50.11,50.36,14900.0,39.8592,39.9224,39.6298,39.8275,14900.0
2011-12-19 14:00:00,50.37,50.37,49.99,50.04,14600.0,39.8355,39.8355,39.5349,39.5745,14600.0
2011-12-19 14:30:00,49.97,50.18,49.93,50.12,10800.0,39.5191,39.6852,39.4875,39.6377,10800.0
2011-12-19 15:00:00,50.17,50.17,49.28,49.3,32700.0,39.6773,39.6773,38.9734,38.9892,32700.0
2011-12-19 15:30:00,49.29,49.43,49.03,49.29,72200.0,38.9813,39.092,38.7757,38.9813,72200.0
2011-12-20 09:30:00,50.38,51.71,50.38,51.42,37600.0,39.8434,40.8952,39.8434,40.6659,37600.0
2011-12-20 10:00:00,51.55,52.0,51.28,51.99,28900.0,40.7687,41.1245,40.5551,41.1166,28900.0
2011-12-20 10:30:00,52.0,52.16,51.71,52.11,26200.0,41.1245,41.2511,40.8952,41.2115,26200.0
2011-12-20 11:00:00,52.12,52.54,51.99,52.09,49700.0,41.2195,41.5516,41.1166,41.1957,49700.0
2011-12-20 11:30:00,52.07,52.16,51.67,51.89,18300.0,41.1799,41.2511,40.8636,41.0376,18300.0
2011-12-20 12:00:00,51.94,52.05,51.64,51.93,30200.0,41.0771,41.1641,40.8398,41.0692,30200.0
2011-12-20 12:30:00,51.99,52.3,51.94,52.29,10200.0,41.1166,41.3618,41.0771,41.3539,10200.0
2011-12-20 13:00:00,52.33,52.51,52.17,52.23,11600.0,41.3855,41.5279,41.259,41.3064,11600.0
2011-12-20 13:30:00,52.25,52.33,52.06,52.1,13800.0,41.3223,41.3855,41.172,41.2036,13800.0
2011-12-20 14:00:00,52.1,52.27,52.0,52.16,14100.0,41.2036,41.3381,41.1245,41.2511,14100.0
2011-12-20 14:30:00,52.15,52.5,52.14,52.36,14800.0,41.2432,41.52,41.2353,41.4093,14800.0
2011-12-20 15:00:00,52.39,52.57,52.29,52.53,27300.0,41.433,41.5753,41.3539,41.5437,27300.0
2011-12-20 15:30:00,52.51,52.51,52.09,52.27,67900.0,41.5279,41.5279,41.1957,41.3381,67900.0
2011-12-21 09:30:00,52.03,52.1,51.52,52.01,16500.0,41.1483,41.2036,40.7449,41.1325,16500.0
2011-12-21 10:00:00,51.93,52.79,51.64,52.38,23700.0,41.0692,41.7493,40.8398,41.4251,23700.0
2011-12-21 10:30:00,52.39,52.7,51.68,51.85,14500.0,41.433,41.6781,40.8715,41.0059,14500.0
2011-12-21 11:00:00,51.81,51.81,51.38,51.62,14100.0,40.9743,40.9743,40.6342,40.824,14100.0
2011-12-21 11:30:00,51.6,51.74,51.32,51.47,12700.0,40.8082,40.9189,40.5868,40.7054,12700.0
2011-12-21 12:00:00,51.59,51.64,50.85,50.85,10300.0,40.8003,40.8398,40.2151,40.2151,10300.0
2011-12-21 12:30:00,50.91,51.41,50.91,51.39,9200.0,40.2625,40.6579,40.2625,40.6421,9200.0
2011-12-21 13:00:00,51.4,51.63,51.26,51.27,11200.0,40.65,40.8319,40.5393,40.5472,11200.0
2011-12-21 13:30:00,51.25,51.74,51.23,51.69,10300.0,40.5314,40.9189,40.5156,40.8794,10300.0
2011-12-21 14:00:00,51.67,51.88,51.57,51.69,11800.0,40.8636,41.0296,40.7845,40.8794,11800.0
2011-12-21 14:30:00,51.67,52.0,51.58,51.83,12000.0,40.8636,41.1245,40.7924,40.9901,12000.0
2011-12-21 15:00:00,51.76,52.09,51.71,51.85,24300.0,40.9347,41.1957,40.8952,41.0059,24300.0
2011-12-21 15:30:00,51.88,52.27,51.79,52.06,33500.0,41.0296,41.3381,40.9585,41.172,33500.0
2011-12-22 09:30:00,52.24,53.17,52.24,53.16,44600.0,41.3144,42.0499,41.3144,42.0419,44600.0
2011-12-22 10:00:00,53.15,53.16,52.75,53.03,8000.0,42.034,42.0419,41.7177,41.9391,8000.0
2011-12-22 10:30:00,53.0,53.0,52.11,52.5,9500.0,41.9154,41.9154,41.2115,41.52,9500.0
2011-12-22 11:00:00,52.49,52.54,52.37,52.49,5800.0,41.5121,41.5516,41.4172,41.5121,5800.0
2011-12-22 11:30:00,52.49,52.49,52.26,52.4,8800.0,41.5121,41.5121,41.3302,41.4409,8800.0
2011-12-22 12:00:00,52.41,52.99,52.4,52.99,4600.0,41.4488,41.9075,41.4409,41.9075,4600.0
2011-12-22 12:30:00,52.95,53.09,52.79,53.04,33400.0,41.8759,41.9866,41.7493,41.947,33400.0
2011-12-22 13:00:00,53.05,53.08,52.9,53.02,13300.0,41.9549,41.9787,41.8363,41.9312,13300.0
2011-12-22 13:30:00,53.01,53.16,52.93,52.95,41700.0,41.9233,42.0419,41.86,41.8759,41700.0
2011-12-22 14:00:00,52.95,53.08,52.8,53.01,18000.0,41.8759,41.9787,41.7572,41.9233,18000.0
2011-12-22 14:30:00,53.0,53.0,52.66,52.73,32300.0,41.9154,41.9154,41.6465,41.7019,32300.0
2011-12-22 15:00:00,52.75,53.14,52.69,53.04,16400.0,41.7177,42.0261,41.6702,41.947,16400.0
2011-12-22 15:30:00,53.08,53.08,52.39,52.55,54500.0,41.9787,41.9787,41.433,41.5595,54500.0
2011-12-23 09:30:00,52.8,52.82,52.41,52.73,6100.0,41.7572,41.7731,41.4488,41.7019,6100.0
2011-12-23 10:00:00,52.86,52.86,52.38,52.55,3900.0,41.8047,41.8047,41.4251,41.5595,3900.0
2011-12-23 10:30:00,52.54,52.62,52.52,52.62,900.0,41.5516,41.6149,41.5358,41.6149,900.0
2011-12-23 11:00:00,52.59,52.86,52.57,52.77,2600.0,41.5912,41.8047,41.5753,41.7335,2600.0
2011-12-23 11:30:00,52.79,52.99,52.69,52.92,13100.0,41.7493,41.9075,41.6702,41.8521,13100.0
2011-12-23 12:00:00,52.98,53.07,52.91,52.93,8400.0,41.8996,41.9708,41.8442,41.86,8400.0
2011-12-23 12:30:00,52.87,53.04,52.87,53.0,3100.0,41.8126,41.947,41.8126,41.9154,3100.0
2011-12-23 13:00:00,53.0,53.01,52.92,52.98,2200.0,41.9154,41.9233,41.8521,41.8996,2200.0
2011-12-23 13:30:00,52.93,52.97,52.79,52.79,15400.0,41.86,41.8917,41.7493,41.7493,15400.0
2011-12-23 14:00:00,52.77,52.8,52.68,52.69,2400.0,41.7335,41.7572,41.6623,41.6702,2400.0
2011-12-23 14:30:00,52.68,52.68,52.54,52.58,7700.0,41.6623,41.6623,41.5516,41.5832,7700.0
2011-12-23 15:00:00,52.57,52.71,52.57,52.65,4100.0,41.5753,41.6861,41.5753,41.6386,4100.0
2011-12-23 15:30:00,52.64,52.8,52.59,52.76,31000.0,41.6307,41.7572,41.5912,41.7256,31000.0
2011-12-27 09:30:00,52.71,53.31,52.61,53.17,20900.0,41.6861,42.1606,41.607,42.0499,20900.0
2011-12-27 10:00:00,53.17,53.28,52.88,52.97,14700.0,42.0499,42.1368,41.8205,41.8917,14700.0
2011-12-27 10:30:00,52.98,53.03,52.83,52.87,13600.0,41.8996,41.9391,41.781,41.8126,13600.0
2011-12-27 11:00:00,52.96,53.04,52.89,53.04,8000.0,41.8838,41.947,41.8284,41.947,8000.0
2011-12-27 11:30:00,53.05,53.09,52.88,52.88,12400.0,41.9549,41.9866,41.8205,41.8205,12400.0
2011-12-27 12:00:00,52.88,53.0,52.85,53.0,42200.0,41.8205,41.9154,41.7968,41.9154,42200.0
2011-12-27 12:30:00,53.0,53.15,52.95,53.13,21200.0,41.9154,42.034,41.8759,42.0182,21200.0
2011-12-27 13:00:00,53.12,53.25,53.12,53.23,11200.0,42.0103,42.1131,42.0103,42.0973,11200.0
2011-12-27 13:30:00,53.26,53.61,53.26,53.58,18900.0,42.121,42.3978,42.121,42.3741,18900.0
2011-12-27 14:00:00,53.65,53.69,53.51,53.52,4600.0,42.4295,42.4611,42.3187,42.3267,4600.0
2011-12-27 14:30:00,53.5,53.52,53.14,53.19,8300.0,42.3108,42.3267,42.0261,42.0657,8300.0
2011-12-27 15:00:00,53.26,53.29,53.01,53.16,39400.0,42.121,42.1448,41.9233,42.0419,39400.0
2011-12-27 15:30:00,53.15,53.18,52.96,53.03,60100.0,42.034,42.0578,41.8838,41.9391,60100.0
2011-12-28 09:30:00,52.87,52.98,52.2,52.54,11500.0,41.8126,41.8996,41.2827,41.5516,11500.0
2011-12-28 10:00:00,52.44,52.69,51.64,51.87,27800.0,41.4725,41.6702,40.8398,41.0217,27800.0
2011-12-28 10:30:00,51.8,51.89,51.59,51.72,9600.0,40.9664,41.0376,40.8003,40.9031,9600.0
2011-12-28 11:00:00,51.69,51.92,51.65,51.78,12300.0,40.8794,41.0613,40.8477,40.9506,12300.0
2011-12-28 11:30:00,51.8,51.93,51.62,51.93,14100.0,40.9664,41.0692,40.824,41.0692,14100.0
2011-12-28 12:00:00,51.89,52.04,51.79,51.88,7000.0,41.0376,41.1562,40.9585,41.0296,7000.0
2011-12-28 12:30:00,51.94,52.05,51.46,51.61,27400.0,41.0771,41.1641,40.6975,40.8161,27400.0
2011-12-28 13:00:00,51.62,51.85,51.62,51.85,5500.0,40.824,41.0059,40.824,41.0059,5500.0
2011-12-28 13:30:00,51.9,52.31,51.9,52.29,12200.0,41.0455,41.3697,41.0455,41.3539,12200.0
2011-12-28 14:00:00,52.27,52.32,51.92,52.08,28500.0,41.3381,41.3776,41.0613,41.1878,28500.0
2011-12-28 14:30:00,52.08,52.13,51.92,52.02,11500.0,41.1878,41.2274,41.0613,41.1404,11500.0
2011-12-28 15:00:00,52.02,52.07,51.73,51.84,21400.0,41.1404,41.1799,40.911,40.998,21400.0
2011-12-28 15:30:00,51.81,51.99,51.69,51.83,40900.0,40.9743,41.1166,40.8794,40.9901,40900.0
2011-12-29 09:30:00,51.92,52.38,51.71,52.23,10700.0,41.0613,41.4251,40.8952,41.3064,10700.0
2011-12-29 10:00:00,52.32,52.47,52.16,52.3,21000.0,41.3776,41.4963,41.2511,41.3618,21000.0
2011-12-29 10:30:00,52.45,52.45,52.22,52.29,13800.0,41.4804,41.4804,41.2985,41.3539,13800.0
2011-12-29 11:00:00,52.36,52.39,52.09,52.2,8500.0,41.4093,41.433,41.1957,41.2827,8500.0
2011-12-29 11:30:00,52.17,52.4,52.17,52.32,5400.0,41.259,41.4409,41.259,41.3776,5400.0
2011-12-29 12:00:00,52.29,52.31,52.14,52.21,5200.0,41.3539,41.3697,41.2353,41.2906,5200.0
2011-12-29 12:30:00,52.16,52.25,52.13,52.21,10100.0,41.2511,41.3223,41.2274,41.2906,10100.0
2011-12-29 13:00:00,52.24,52.25,52.17,52.23,40900.0,41.3144,41.3223,41.259,41.3064,40900.0
2011-12-29 13:30:00,52.22,52.25,52.11,52.22,8300.0,41.2985,41.3223,41.2115,41.2985,8300.0
2011-12-29 14:00:00,52.23,52.25,52.11,52.13,15000.0,41.3064,41.3223,41.2115,41.2274,15000.0
2011-12-29 14:30:00,52.09,52.11,51.94,52.05,10300.0,41.1957,41.2115,41.0771,41.1641,10300.0
2011-12-29 15:00:00,52.08,52.14,52.01,52.1,24500.0,41.1878,41.2353,41.1325,41.2036,24500.0
2011-12-29 15:30:00,52.1,52.34,52.07,52.17,50100.0,41.2036,41.3934,41.1799,41.259,50100.0
2011-12-30 09:30:00,51.96,52.11,51.59,51.91,17000.0,41.0929,41.2115,40.8003,41.0534,17000.0
2011-12-30 10:00:00,51.89,51.94,51.25,51.34,17300.0,41.0376,41.0771,40.5314,40.6026,17300.0
2011-12-30 10:30:00,51.31,51.46,51.25,51.36,16700.0,40.5789,40.6975,40.5314,40.6184,16700.0
2011-12-30 11:00:00,51.33,51.55,51.25,51.54,15000.0,40.5947,40.7687,40.5314,40.7608,15000.0
2011-12-30 11:30:00,51.51,51.51,51.34,51.37,16900.0,40.737,40.737,40.6026,40.6263,16900.0
2011-12-30 12:00:00,51.4,51.79,51.4,51.73,14600.0,40.65,40.9585,40.65,40.911,14600.0
2011-12-30 12:30:00,51.71,51.95,51.69,51.75,13700.0,40.8952,41.085,40.8794,40.9268,13700.0
2011-12-30 13:00:00,51.76,51.83,51.64,51.64,31900.0,40.9347,40.9901,40.8398,40.8398,31900.0
2011-12-30 13:30:00,51.7,51.77,51.62,51.77,9300.0,40.8873,40.9427,40.824,40.9427,9300.0
2011-12-30 14:00:00,51.79,51.83,51.57,51.68,31300.0,40.9585,40.9901,40.7845,40.8715,31300.0
2011-12-30 14:30:00,51.71,51.78,51.47,51.54,16300.0,40.8952,40.9506,40.7054,40.7608,16300.0
2011-12-30 15:00:00,51.57,51.59,51.41,51.46,22400.0,40.7845,40.8003,40.6579,40.6975,22400.0
2011-12-30 15:30:00,51.46,51.75,51.39,51.46,53700.0,40.6975,40.9268,40.6421,40.6975,53700.0
2012-01-03 09:30:00,53.31,54.06,53.31,53.54,44100.0,42.1606,42.7537,42.1606,42.3425,44100.0
2012-01-03 10:00:00,53.54,53.88,53.52,53.73,28100.0,42.3425,42.6114,42.3267,42.4927,28100.0
2012-01-03 10:30:00,53.74,53.8,53.48,53.53,20000.0,42.5006,42.5481,42.295,42.3346,20000.0
2012-01-03 11:00:00,53.6,53.72,53.54,53.56,12900.0,42.3899,42.4848,42.3425,42.3583,12900.0
2012-01-03 11:30:00,53.56,53.56,53.14,53.16,21100.0,42.3583,42.3583,42.0261,42.0419,21100.0
2012-01-03 12:00:00,53.21,53.26,52.99,53.15,20400.0,42.0815,42.121,41.9075,42.034,20400.0
2012-01-03 12:30:00,53.11,53.14,52.66,52.76,19900.0,42.0024,42.0261,41.6465,41.7256,19900.0
2012-01-03 13:00:00,52.74,52.85,52.68,52.68,12800.0,41.7098,41.7968,41.6623,41.6623,12800.0
2012-01-03 13:30:00,52.72,53.0,52.65,52.97,14700.0,41.694,41.9154,41.6386,41.8917,14700.0
2012-01-03 14:00:00,53.0,53.06,52.89,53.06,22500.0,41.9154,41.9629,41.8284,41.9629,22500.0
2012-01-03 14:30:00,53.04,53.56,52.99,53.56,40100.0,41.947,42.3583,41.9075,42.3583,40100.0
2012-01-03 15:00:00,53.52,53.53,53.11,53.18,40100.0,42.3267,42.3346,42.0024,42.0578,40100.0
2012-01-03 15:30:00,53.15,53.3,52.93,53.08,47000.0,42.034,42.1527,41.86,41.9787,47000.0
2012-01-04 09:30:00,52.72,53.67,52.57,53.3,13400.0,41.694,42.4453,41.5753,42.1527,13400.0
2012-01-04 10:00:00,53.23,53.27,52.42,52.47,13400.0,42.0973,42.1289,41.4567,41.4963,13400.0
2012-01-04 10:30:00,52.37,52.57,51.89,52.41,26700.0,41.4172,41.5753,41.0376,41.4488,26700.0
2012-01-04 11:00:00,52.48,53.02,52.46,53.0,8200.0,41.5042,41.9312,41.4883,41.9154,8200.0
2012-01-04 11:30:00,53.04,53.34,52.97,53.08,32200.0,41.947,42.1843,41.8917,41.9787,32200.0
2012-01-04 12:00:00,53.09,53.68,53.09,53.68,4500.0,41.9866,42.4532,41.9866,42.4532,4500.0
2012-01-04 12:30:00,53.67,53.69,53.42,53.6,7700.0,42.4453,42.4611,42.2476,42.3899,7700.0
2012-01-04 13:00:00,53.52,53.52,53.07,53.07,15900.0,42.3267,42.3267,41.9708,41.9708,15900.0
2012-01-04 13:30:00,53.0,53.3,52.85,53.24,18400.0,41.9154,42.1527,41.7968,42.1052,18400.0
2012-01-04 14:00:00,53.19,53.36,53.07,53.27,7900.0,42.0657,42.2001,41.9708,42.1289,7900.0
2012-01-04 14:30:00,53.29,53.49,53.29,53.46,8700.0,42.1448,42.3029,42.1448,42.2792,8700.0
2012-01-04 15:00:00,53.41,53.5,53.31,53.42,13800.0,42.2397,42.3108,42.1606,42.2476,13800.0
2012-01-04 15:30:00,53.43,53.56,53.27,53.32,46600.0,42.2555,42.3583,42.1289,42.1685,46600.0
2012-01-05 09:30:00,53.13,53.31,51.75,52.34,57400.0,42.0182,42.1606,40.9268,41.3934,57400.0
2012-01-05 10:00:00,52.29,52.72,51.94,52.54,17600.0,41.3539,41.694,41.0771,41.5516,17600.0
2012-01-05 10:30:00,52.51,52.55,52.15,52.41,17900.0,41.5279,41.5595,41.2432,41.4488,17900.0
2012-01-05 11:00:00,52.41,52.79,52.18,52.57,18500.0,41.4488,41.7493,41.2669,41.5753,18500.0
2012-01-05 11:30:00,52.62,52.88,52.58,52.82,13000.0,41.6149,41.8205,41.5832,41.7731,13000.0
2012-01-05 12:00:00,52.82,53.15,52.77,53.07,14700.0,41.7731,42.034,41.7335,41.9708,14700.0
2012-01-05 12:30:00,53.13,53.56,52.97,53.56,14800.0,42.0182,42.3583,41.8917,42.3583,14800.0
2012-01-05 13:00:00,53.61,53.82,53.39,53.82,12400.0,42.3978,42.5639,42.2238,42.5639,12400.0
2012-01-05 13:30:00,53.82,53.96,53.68,53.68,15000.0,42.5639,42.6746,42.4532,42.4532,15000.0
2012-01-05 14:00:00,53.65,53.74,53.02,53.1,25200.0,42.4295,42.5006,41.9312,41.9945,25200.0
2012-01-05 14:30:00,53.13,53.29,53.11,53.16,18100.0,42.0182,42.1448,42.0024,42.0419,18100.0
2012-01-05 15:00:00,53.14,53.3,52.97,52.97,35800.0,42.0261,42.1527,41.8917,41.8917,35800.0
2012-01-05 15:30:00,53.0,53.16,52.83,52.89,68900.0,41.9154,42.0419,41.781,41.8284,68900.0
2012-01-06 09:30:00,52.83,52.83,51.55,52.0,70200.0,41.781,41.781,40.7687,41.1245,70200.0
2012-01-06 10:00:00,51.89,52.61,51.85,52.36,13900.0,41.0376,41.607,41.0059,41.4093,13900.0
2012-01-06 10:30:00,52.36,52.79,52.23,52.65,10600.0,41.4093,41.7493,41.3064,41.6386,10600.0
2012-01-06 11:00:00,52.55,52.96,52.53,52.8,7600.0,41.5595,41.8838,41.5437,41.7572,7600.0
2012-01-06 11:30:00,52.8,53.21,52.8,53.21,19200.0,41.7572,42.0815,41.7572,42.0815,19200.0
2012-01-06 12:00:00,53.21,53.41,53.04,53.41,12800.0,42.0815,42.2397,41.947,42.2397,12800.0
2012-01-06 12:30:00,53.41,53.51,53.22,53.3,13300.0,42.2397,42.3187,42.0894,42.1527,13300.0
2012-01-06 13:00:00,53.32,53.54,53.17,53.34,14200.0,42.1685,42.3425,42.0499,42.1843,14200.0
2012-01-06 13:30:00,53.35,53.97,53.29,53.75,29700.0,42.1922,42.6825,42.1448,42.5085,29700.0
2012-01-06 14:00:00,53.75,53.77,53.35,53.38,17400.0,42.5085,42.5244,42.1922,42.2159,17400.0
2012-01-06 14:30:00,53.39,53.55,53.24,53.24,21600.0,42.2238,42.3504,42.1052,42.1052,21600.0
2012-01-06 15:00:00,53.25,53.53,53.25,53.35,20700.0,42.1131,42.3346,42.1131,42.1922,20700.0
2012-01-06 15:30:00,53.34,53.63,53.29,53.33,92900.0,42.1843,42.4136,42.1448,42.1764,92900.0
2012-01-09 09:30:00,53.82,54.42,53.7,53.76,36300.0,42.5639,43.0384,42.469,42.5165,36300.0
2012-01-09 10:00:00,53.71,54.13,53.51,54.13,17200.0,42.4769,42.8091,42.3187,42.8091,17200.0
2012-01-09 10:30:00,54.05,54.12,53.37,53.43,12200.0,42.7458,42.8012,42.208,42.2555,12200.0
2012-01-09 11:00:00,53.41,53.41,53.04,53.26,6300.0,42.2397,42.2397,41.947,42.121,6300.0
2012-01-09 11:30:00,53.27,53.64,53.21,53.45,4000.0,42.1289,42.4216,42.0815,42.2713,4000.0
2012-01-09 12:00:00,53.53,53.6,53.39,53.6,2700.0,42.3346,42.3899,42.2238,42.3899,2700.0
2012-01-09 12:30:00,53.62,53.7,53.42,53.49,2800.0,42.4057,42.469,42.2476,42.3029,2800.0
2012-01-09 13:00:00,53.43,53.69,53.38,53.64,7000.0,42.2555,42.4611,42.2159,42.4216,7000.0
2012-01-09 13:30:00,53.61,53.8,53.56,53.76,4800.0,42.3978,42.5481,42.3583,42.5165,4800.0
2012-01-09 14:00:00,53.79,53.86,53.72,53.82,5700.0,42.5402,42.5955,42.4848,42.5639,5700.0
2012-01-09 14:30:00,53.82,53.94,53.81,53.9,8300.0,42.5639,42.6588,42.556,42.6272,8300.0
2012-01-09 15:00:00,53.9,53.97,53.67,53.69,17300.0,42.6272,42.6825,42.4453,42.4611,17300.0
2012-01-09 15:30:00,53.68,53.79,53.49,53.6,49300.0,42.4532,42.5402,42.3029,42.3899,49300.0
2012-01-10 09:30:00,54.51,55.41,54.51,55.01,21700.0,43.1096,43.8214,43.1096,43.505,21700.0
2012-01-10 10:00:00,55.06,55.57,55.05,55.31,23000.0,43.5446,43.9479,43.5367,43.7423,23000.0
2012-01-10 10:30:00,55.2,55.99,55.18,55.96,28900.0,43.6553,44.2801,43.6395,44.2563,28900.0
2012-01-10 11:00:00,55.9,56.01,55.67,55.89,19600.0,44.2089,44.2959,44.027,44.201,19600.0
2012-01-10 11:30:00,55.89,55.92,55.67,55.72,15500.0,44.201,44.2247,44.027,44.0665,15500.0
2012-01-10 12:00:00,55.75,55.83,55.4,55.47,13600.0,44.0903,44.1535,43.8135,43.8688,13600.0
2012-01-10 12:30:00,55.44,55.48,55.28,55.48,19000.0,43.8451,43.8767,43.7186,43.8767,19000.0
2012-01-10 13:00:00,55.42,55.46,55.09,55.09,11600.0,43.8293,43.8609,43.5683,43.5683,11600.0
2012-01-10 13:30:00,55.14,55.29,55.06,55.21,10100.0,43.6078,43.7265,43.5446,43.6632,10100.0
2012-01-10 14:00:00,55.15,55.29,55.11,55.16,7200.0,43.6157,43.7265,43.5841,43.6237,7200.0
2012-01-10 14:30:00,55.12,55.49,55.1,55.33,11700.0,43.592,43.8846,43.5762,43.7581,11700.0
2012-01-10 15:00:00,55.34,55.45,55.33,55.41,15600.0,43.766,43.853,43.7581,43.8214,15600.0
2012-01-10 15:30:00,55.42,55.44,55.24,55.27,62000.0,43.8293,43.8451,43.6869,43.7106,62000.0
2012-01-11 09:30:00,55.43,55.87,54.87,55.65,20000.0,43.8372,44.1852,43.3943,44.0112,20000.0
2012-01-11 10:00:00,55.66,55.85,55.44,55.82,20500.0,44.0191,44.1693,43.8451,44.1456,20500.0
2012-01-11 10:30:00,55.79,56.0,55.77,55.8,17400.0,44.1219,44.288,44.1061,44.1298,17400.0
2012-01-11 11:00:00,55.73,55.87,55.57,55.79,15500.0,44.0744,44.1852,43.9479,44.1219,15500.0
2012-01-11 11:30:00,55.8,56.0,55.79,55.83,12300.0,44.1298,44.288,44.1219,44.1535,12300.0
2012-01-11 12:00:00,55.8,56.09,55.68,55.93,34800.0,44.1298,44.3592,44.0349,44.2326,34800.0
2012-01-11 12:30:00,55.95,56.09,55.9,55.91,12400.0,44.2484,44.3592,44.2089,44.2168,12400.0
2012-01-11 13:00:00,55.94,56.04,55.88,56.04,8100.0,44.2405,44.3196,44.1931,44.3196,8100.0
2012-01-11 13:30:00,56.0,56.34,56.0,56.12,12600.0,44.288,44.5569,44.288,44.3829,12600.0
2012-01-11 14:00:00,56.08,56.11,55.94,56.0,9000.0,44.3512,44.375,44.2405,44.288,9000.0
2012-01-11 14:30:00,56.02,56.22,56.0,56.03,15000.0,44.3038,44.462,44.288,44.3117,15000.0
2012-01-11 15:00:00,56.03,56.18,55.97,56.12,18000.0,44.3117,44.4303,44.2642,44.3829,18000.0
2012-01-11 15:30:00,56.11,56.15,55.94,55.98,47000.0,44.375,44.4066,44.2405,44.2722,47000.0
2012-01-12 09:30:00,56.14,56.63,55.65,56.07,23100.0,44.3987,44.7862,44.0112,44.3433,23100.0
2012-01-12 10:00:00,55.95,56.03,55.03,55.15,12300.0,44.2484,44.3117,43.5208,43.6157,12300.0
2012-01-12 10:30:00,55.15,55.15,54.67,54.75,7800.0,43.6157,43.6157,43.2361,43.2994,7800.0
2012-01-12 11:00:00,54.75,55.53,54.68,55.47,18500.0,43.2994,43.9163,43.244,43.8688,18500.0
2012-01-12 11:30:00,55.47,55.54,55.13,55.32,5900.0,43.8688,43.9242,43.5999,43.7502,5900.0
2012-01-12 12:00:00,55.47,55.51,55.26,55.38,3800.0,43.8688,43.9005,43.7027,43.7976,3800.0
2012-01-12 12:30:00,55.37,55.64,55.35,55.56,28300.0,43.7897,44.0033,43.7739,43.94,28300.0
2012-01-12 13:00:00,55.56,55.91,55.56,55.8,20300.0,43.94,44.2168,43.94,44.1298,20300.0
2012-01-12 13:30:00,55.72,55.73,55.32,55.43,25000.0,44.0665,44.0744,43.7502,43.8372,25000.0
2012-01-12 14:00:00,55.39,55.43,55.14,55.15,6900.0,43.8056,43.8372,43.6078,43.6157,6900.0
2012-01-12 14:30:00,55.15,55.26,55.03,55.13,12700.0,43.6157,43.7027,43.5208,43.5999,12700.0
2012-01-12 15:00:00,55.13,55.19,55.03,55.13,15700.0,43.5999,43.6474,43.5208,43.5999,15700.0
2012-01-12 15:30:00,55.1,55.54,55.07,55.43,40600.0,43.5762,43.9242,43.5525,43.8372,40600.0
2012-01-13 09:30:00,54.7,55.35,54.39,54.87,21400.0,43.2599,43.7739,43.0147,43.3943,21400.0
2012-01-13 10:00:00,54.88,54.93,53.6,54.19,16900.0,43.4022,43.4418,42.3899,42.8565,16900.0
2012-01-13 10:30:00,54.14,54.54,53.91,54.52,10700.0,42.817,43.1333,42.6351,43.1175,10700.0
2012-01-13 11:00:00,54.49,54.78,54.49,54.72,3900.0,43.0938,43.3231,43.0938,43.2757,3900.0
2012-01-13 11:30:00,54.92,54.92,54.56,54.56,5600.0,43.4339,43.4339,43.1491,43.1491,5600.0
2012-01-13 12:00:00,54.56,54.56,54.11,54.11,17000.0,43.1491,43.1491,42.7933,42.7933,17000.0
2012-01-13 12:30:00,54.21,54.62,54.21,54.62,8100.0,42.8723,43.1966,42.8723,43.1966,8100.0
2012-01-13 13:00:00,54.53,54.53,54.23,54.3,11500.0,43.1254,43.1254,42.8882,42.9435,11500.0
2012-01-13 13:30:00,54.23,54.63,54.13,54.56,5800.0,42.8882,43.2045,42.8091,43.1491,5800.0
2012-01-13 14:00:00,54.56,54.66,54.49,54.63,4500.0,43.1491,43.2282,43.0938,43.2045,4500.0
2012-01-13 14:30:00,54.75,54.97,54.56,54.86,23900.0,43.2994,43.4734,43.1491,43.3864,23900.0
2012-01-13 15:00:00,54.84,55.11,54.82,54.92,11700.0,43.3706,43.5841,43.3548,43.4339,11700.0
2012-01-13 15:30:00,54.95,55.04,54.87,55.04,28500.0,43.4576,43.5288,43.3943,43.5288,28500.0
2012-01-17 09:30:00,55.66,55.85,55.16,55.16,12100.0,44.0191,44.1693,43.6237,43.6237,12100.0
2012-01-17 10:00:00,55.05,55.7,55.05,55.7,8400.0,43.5367,44.0507,43.5367,44.0507,8400.0
2012-01-17 10:30:00,55.7,55.71,55.35,55.67,9800.0,44.0507,44.0586,43.7739,44.027,9800.0
2012-01-17 11:00:00,55.7,56.3,55.7,56.11,28300.0,44.0507,44.5252,44.0507,44.375,28300.0
2012-01-17 11:30:00,56.03,56.03,55.68,55.92,9000.0,44.3117,44.3117,44.0349,44.2247,9000.0
2012-01-17 12:00:00,55.91,56.09,55.9,55.96,7000.0,44.2168,44.3592,44.2089,44.2563,7000.0
2012-01-17 12:30:00,55.92,55.92,55.69,55.83,4600.0,44.2247,44.2247,44.0428,44.1535,4600.0
2012-01-17 13:00:00,55.84,55.88,55.74,55.77,2400.0,44.1614,44.1931,44.0824,44.1061,2400.0
2012-01-17 13:30:00,55.71,55.92,55.58,55.92,4700.0,44.0586,44.2247,43.9558,44.2247,4700.0
2012-01-17 14:00:00,55.92,55.96,55.57,55.74,97000.0,44.2247,44.2563,43.9479,44.0824,97000.0
2012-01-17 14:30:00,55.68,55.68,55.26,55.26,6200.0,44.0349,44.0349,43.7027,43.7027,6200.0
2012-01-17 15:00:00,55.28,55.4,55.08,55.4,37700.0,43.7186,43.8135,43.5604,43.8135,37700.0
2012-01-17 15:30:00,55.43,55.67,55.32,55.5,43300.0,43.8372,44.027,43.7502,43.8925,43300.0
2012-01-18 09:30:00,55.27,55.87,54.43,55.58,23700.0,43.7106,44.1852,43.0463,43.9558,23700.0
2012-01-18 10:00:00,55.5,55.91,55.3,55.9,23200.0,43.8925,44.2168,43.7344,44.2089,23200.0
2012-01-18 10:30:00,55.88,55.9,55.43,55.47,21000.0,44.1931,44.2089,43.8372,43.8688,21000.0
2012-01-18 11:00:00,55.49,55.68,55.42,55.42,23800.0,43.8846,44.0349,43.8293,43.8293,23800.0
2012-01-18 11:30:00,55.41,55.5,55.23,55.28,37100.0,43.8214,43.8925,43.679,43.7186,37100.0
2012-01-18 12:00:00,55.34,55.7,55.27,55.59,12800.0,43.766,44.0507,43.7106,43.9637,12800.0
2012-01-18 12:30:00,55.67,55.7,54.96,54.96,31500.0,44.027,44.0507,43.4655,43.4655,31500.0
2012-01-18 13:00:00,55.02,55.12,54.98,55.04,23100.0,43.5129,43.592,43.4813,43.5288,23100.0
2012-01-18 13:30:00,55.04,55.11,54.32,54.41,35000.0,43.5288,43.5841,42.9593,43.0305,35000.0
2012-01-18 14:00:00,54.4,54.83,54.38,54.67,22100.0,43.0226,43.3627,43.0068,43.2361,22100.0
2012-01-18 14:30:00,54.69,54.94,54.57,54.72,20900.0,43.252,43.4497,43.1571,43.2757,20900.0
2012-01-18 15:00:00,54.71,54.99,54.68,54.98,44700.0,43.2678,43.4892,43.244,43.4813,44700.0
2012-01-18 15:30:00,55.0,55.06,54.8,54.97,67900.0,43.4971,43.5446,43.3389,43.4734,67900.0
2012-01-19 09:30:00,55.25,55.51,54.77,55.49,11500.0,43.6948,43.9005,43.3152,43.8846,11500.0
2012-01-19 10:00:00,55.49,55.83,55.2,55.66,22300.0,43.8846,44.1535,43.6553,44.0191,22300.0
2012-01-19 10:30:00,55.66,55.77,55.36,55.59,19600.0,44.0191,44.1061,43.7818,43.9637,19600.0
2012-01-19 11:00:00,55.58,55.66,55.37,55.52,16800.0,43.9558,44.0191,43.7897,43.9084,16800.0
2012-01-19 11:30:00,55.55,55.57,55.36,55.49,8600.0,43.9321,43.9479,43.7818,43.8846,8600.0
2012-01-19 12:00:00,55.5,55.58,54.81,54.89,44000.0,43.8925,43.9558,43.3469,43.4101,44000.0
2012-01-19 12:30:00,54.95,55.35,54.72,55.29,13400.0,43.4576,43.7739,43.2757,43.7265,13400.0
2012-01-19 13:00:00,55.23,55.52,55.01,55.52,19400.0,43.679,43.9084,43.505,43.9084,19400.0
2012-01-19 13:30:00,55.57,55.57,55.28,55.31,14400.0,43.9479,43.9479,43.7186,43.7423,14400.0
2012-01-19 14:00:00,55.29,55.39,55.24,55.29,12400.0,43.7265,43.8056,43.6869,43.7265,12400.0
2012-01-19 14:30:00,55.35,55.35,55.17,55.26,10100.0,43.7739,43.7739,43.6316,43.7027,10100.0
2012-01-19 15:00:00,55.25,55.37,55.14,55.2,30800.0,43.6948,43.7897,43.6078,43.6553,30800.0
2012-01-19 15:30:00,55.17,55.29,54.9,54.97,52800.0,43.6316,43.7265,43.418,43.4734,52800.0
2012-01-20 09:30:00,54.82,55.06,54.24,54.63,11700.0,43.3548,43.5446,42.8961,43.2045,11700.0
2012-01-20 10:00:00,54.74,54.88,54.17,54.67,10800.0,43.2915,43.4022,42.8407,43.2361,10800.0
2012-01-20 10:30:00,54.72,55.0,54.4,54.49,11600.0,43.2757,43.4971,43.0226,43.0938,11600.0
2012-01-20 11:00:00,54.49,54.6,54.33,54.55,9000.0,43.0938,43.1808,42.9672,43.1412,9000.0
2012-01-20 11:30:00,54.53,54.74,54.19,54.74,81200.0,43.1254,43.2915,42.8565,43.2915,81200.0
2012-01-20 12:00:00,54.71,55.1,54.48,55.05,15600.0,43.2678,43.5762,43.0859,43.5367,15600.0
2012-01-20 12:30:00,55.11,55.2,54.83,54.83,14200.0,43.5841,43.6553,43.3627,43.3627,14200.0
2012-01-20 13:00:00,54.8,55.21,54.8,55.21,8200.0,43.3389,43.6632,43.3389,43.6632,8200.0
2012-01-20 13:30:00,55.19,55.22,54.84,54.87,24300.0,43.6474,43.6711,43.3706,43.3943,24300.0
2012-01-20 14:00:00,54.85,54.94,54.69,54.69,8800.0,43.3785,43.4497,43.252,43.252,8800.0
2012-01-20 14:30:00,54.7,54.87,54.66,54.85,14300.0,43.2599,43.3943,43.2282,43.3785,14300.0
2012-01-20 15:00:00,54.84,55.1,54.83,55.05,27400.0,43.3706,43.5762,43.3627,43.5367,27400.0
2012-01-20 15:30:00,55.03,55.16,54.93,55.16,66300.0,43.5208,43.6237,43.4418,43.6237,66300.0
2012-01-23 09:30:00,55.28,56.32,55.05,56.16,23500.0,43.7186,44.541,43.5367,44.4145,23500.0
2012-01-23 10:00:00,56.27,56.69,56.12,56.12,18900.0,44.5015,44.8337,44.3829,44.3829,18900.0
2012-01-23 10:30:00,56.07,56.41,55.98,56.34,15600.0,44.3433,44.6122,44.2722,44.5569,15600.0
2012-01-23 11:00:00,56.36,56.36,55.96,56.21,12300.0,44.5727,44.5727,44.2563,44.4541,12300.0
2012-01-23 11:30:00,56.28,56.28,55.66,55.87,17600.0,44.5094,44.5094,44.0191,44.1852,17600.0
2012-01-23 12:00:00,55.86,55.86,55.23,55.74,19100.0,44.1773,44.1773,43.679,44.0824,19100.0
2012-01-23 12:30:00,55.75,55.94,55.65,55.86,10100.0,44.0903,44.2405,44.0112,44.1773,10100.0
2012-01-23 13:00:00,55.83,56.02,55.81,56.0,19300.0,44.1535,44.3038,44.1377,44.288,19300.0
2012-01-23 13:30:00,56.03,56.06,55.73,56.06,14200.0,44.3117,44.3354,44.0744,44.3354,14200.0
2012-01-23 14:00:00,56.01,56.08,55.79,55.95,9900.0,44.2959,44.3512,44.1219,44.2484,9900.0
2012-01-23 14:30:00,55.96,56.09,55.58,55.91,38000.0,44.2563,44.3592,43.9558,44.2168,38000.0
2012-01-23 15:00:00,55.91,56.04,55.8,55.89,16000.0,44.2168,44.3196,44.1298,44.201,16000.0
2012-01-23 15:30:00,55.91,56.01,55.56,55.72,43800.0,44.2168,44.2959,43.94,44.0665,43800.0
2012-01-24 09:30:00,55.0,55.0,54.38,54.95,14400.0,43.4971,43.4971,43.0068,43.4576,14400.0
2012-01-24 10:00:00,54.85,55.28,54.83,54.88,6400.0,43.3785,43.7186,43.3627,43.4022,6400.0
2012-01-24 10:30:00,54.8,55.57,54.76,55.41,27900.0,43.3389,43.9479,43.3073,43.8214,27900.0
2012-01-24 11:00:00,55.4,55.58,55.31,55.56,3600.0,43.8135,43.9558,43.7423,43.94,3600.0
2012-01-24 11:30:00,55.58,55.67,55.36,55.41,3200.0,43.9558,44.027,43.7818,43.8214,3200.0
2012-01-24 12:00:00,55.39,55.75,55.39,55.58,4900.0,43.8056,44.0903,43.8056,43.9558,4900.0
2012-01-24 12:30:00,55.58,55.69,55.41,55.53,22800.0,43.9558,44.0428,43.8214,43.9163,22800.0
2012-01-24 13:00:00,55.45,55.61,55.14,55.14,5900.0,43.853,43.9795,43.6078,43.6078,5900.0
2012-01-24 13:30:00,55.24,55.31,55.04,55.22,29700.0,43.6869,43.7423,43.5288,43.6711,29700.0
2012-01-24 14:00:00,55.2,55.75,55.16,55.74,24400.0,43.6553,44.0903,43.6237,44.0824,24400.0
2012-01-24 14:30:00,55.73,56.15,55.73,56.06,15000.0,44.0744,44.4066,44.0744,44.3354,15000.0
2012-01-24 15:00:00,56.05,56.17,56.05,56.1,14300.0,44.3275,44.4224,44.3275,44.3671,14300.0
2012-01-24 15:30:00,56.08,56.35,55.87,56.12,53300.0,44.3512,44.5648,44.1852,44.3829,53300.0
2012-01-25 09:30:00,54.56,54.56,53.55,54.48,60300.0,43.1491,43.1491,42.3504,43.0859,60300.0
2012-01-25 10:00:00,54.39,55.12,54.37,54.86,27400.0,43.0147,43.592,42.9989,43.3864,27400.0
2012-01-25 10:30:00,54.88,55.05,54.81,54.84,14100.0,43.4022,43.5367,43.3469,43.3706,14100.0
2012-01-25 11:00:00,54.82,55.42,54.81,55.35,15900.0,43.3548,43.8293,43.3469,43.7739,15900.0
2012-01-25 11:30:00,55.35,55.35,54.94,55.09,9300.0,43.7739,43.7739,43.4497,43.5683,9300.0
2012-01-25 12:00:00,55.08,55.08,54.28,54.28,9200.0,43.5604,43.5604,42.9277,42.9277,9200.0
2012-01-25 12:30:00,54.3,55.27,54.28,55.13,18100.0,42.9435,43.7106,42.9277,43.5999,18100.0
2012-01-25 13:00:00,55.2,55.62,55.18,55.49,22600.0,43.6553,43.9874,43.6395,43.8846,22600.0
2012-01-25 13:30:00,55.49,56.54,55.47,56.3,27100.0,43.8846,44.715,43.8688,44.5252,27100.0
2012-01-25 14:00:00,56.3,56.32,55.84,55.93,20700.0,44.5252,44.541,44.1614,44.2326,20700.0
2012-01-25 14:30:00,55.9,56.28,55.87,56.05,13200.0,44.2089,44.5094,44.1852,44.3275,13200.0
2012-01-25 15:00:00,56.12,56.28,56.05,56.2,14500.0,44.3829,44.5094,44.3275,44.4461,14500.0
2012-01-25 15:30:00,56.18,56.69,56.18,56.6,79600.0,44.4303,44.8337,44.4303,44.7625,79600.0
2012-01-26 09:30:00,57.17,58.0,56.27,56.67,49000.0,45.2133,45.8697,44.5015,44.8178,49000.0
2012-01-26 10:00:00,56.61,57.0,55.95,56.17,24900.0,44.7704,45.0788,44.2484,44.4224,24900.0
2012-01-26 10:30:00,56.23,56.85,56.19,56.45,37100.0,44.4699,44.9602,44.4382,44.6439,37100.0
2012-01-26 11:00:00,56.48,56.82,56.41,56.56,13700.0,44.6676,44.9365,44.6122,44.7309,13700.0
2012-01-26 11:30:00,56.55,56.83,56.45,56.52,12000.0,44.7229,44.9444,44.6439,44.6992,12000.0
2012-01-26 12:00:00,56.5,56.55,56.33,56.33,26400.0,44.6834,44.7229,44.549,44.549,26400.0
2012-01-26 12:30:00,56.42,56.63,56.33,56.46,15800.0,44.6201,44.7862,44.549,44.6518,15800.0
2012-01-26 13:00:00,56.36,56.7,56.35,56.55,22500.0,44.5727,44.8416,44.5648,44.7229,22500.0
2012-01-26 13:30:00,56.56,56.56,55.84,56.0,11100.0,44.7309,44.7309,44.1614,44.288,11100.0
2012-01-26 14:00:00,55.97,56.01,55.62,55.68,11900.0,44.2642,44.2959,43.9874,44.0349,11900.0
2012-01-26 14:30:00,55.71,55.88,55.54,55.66,12700.0,44.0586,44.1931,43.9242,44.0191,12700.0
2012-01-26 15:00:00,55.67,55.67,55.08,55.08,17400.0,44.027,44.027,43.5604,43.5604,17400.0
2012-01-26 15:30:00,55.09,55.5,54.98,55.44,46800.0,43.5683,43.8925,43.4813,43.8451,46800.0
2012-01-27 09:30:00,54.88,55.51,54.1,55.07,26500.0,43.5451,44.0449,42.9262,43.6958,26500.0
2012-01-27 10:00:00,55.07,55.07,54.37,54.86,15700.0,43.6958,43.6958,43.1404,43.5292,15700.0
2012-01-27 10:30:00,54.93,55.03,54.38,54.69,41200.0,43.5847,43.6641,43.1483,43.3943,41200.0
2012-01-27 11:00:00,54.74,54.8,54.49,54.67,15900.0,43.434,43.4816,43.2356,43.3784,15900.0
2012-01-27 11:30:00,54.59,55.01,54.43,54.94,13900.0,43.315,43.6482,43.188,43.5927,13900.0
2012-01-27 12:00:00,54.93,55.02,54.71,54.91,11300.0,43.5847,43.6561,43.4102,43.5689,11300.0
2012-01-27 12:30:00,54.83,55.04,54.63,54.67,8700.0,43.5054,43.672,43.3467,43.3784,8700.0
2012-01-27 13:00:00,54.59,54.77,54.44,54.51,12600.0,43.315,43.4578,43.1959,43.2515,12600.0
2012-01-27 13:30:00,54.54,55.04,54.51,54.88,23200.0,43.2753,43.672,43.2515,43.5451,23200.0
2012-01-27 14:00:00,54.9,54.98,54.68,54.83,30500.0,43.5609,43.6244,43.3864,43.5054,30500.0
2012-01-27 14:30:00,54.81,55.02,54.77,54.95,19800.0,43.4895,43.6561,43.4578,43.6006,19800.0
2012-01-27 15:00:00,54.99,55.08,54.8,54.85,20900.0,43.6323,43.7038,43.4816,43.5213,20900.0
2012-01-27 15:30:00,54.87,54.9,54.71,54.72,109700.0,43.5371,43.5609,43.4102,43.4181,109700.0
2012-01-30 09:30:00,53.9,53.9,52.92,53.41,30700.0,42.7675,42.7675,41.9899,42.3787,30700.0
2012-01-30 10:00:00,53.46,53.46,53.06,53.06,6700.0,42.4184,42.4184,42.101,42.101,6700.0
2012-01-30 10:30:00,53.1,53.5,53.1,53.35,5800.0,42.1327,42.4501,42.1327,42.3311,5800.0
2012-01-30 11:00:00,53.37,54.06,53.37,53.98,11700.0,42.3469,42.8944,42.3469,42.831,11700.0
2012-01-30 11:30:00,53.9,53.91,53.63,53.73,8500.0,42.7675,42.7754,42.5532,42.6326,8500.0
2012-01-30 12:00:00,53.73,53.81,53.54,53.56,10600.0,42.6326,42.6961,42.4818,42.4977,10600.0
2012-01-30 12:30:00,53.56,53.56,53.29,53.35,11200.0,42.4977,42.4977,42.2835,42.3311,11200.0
2012-01-30 13:00:00,53.35,53.35,53.17,53.3,12800.0,42.3311,42.3311,42.1882,42.2914,12800.0
2012-01-30 13:30:00,53.34,53.53,53.18,53.21,42800.0,42.3231,42.4739,42.1962,42.22,42800.0
2012-01-30 14:00:00,53.18,53.51,53.18,53.39,25300.0,42.1962,42.458,42.1962,42.3628,25300.0
2012-01-30 14:30:00,53.41,53.68,53.41,53.47,24000.0,42.3787,42.5929,42.3787,42.4263,24000.0
2012-01-30 15:00:00,53.48,53.55,53.26,53.38,21400.0,42.4342,42.4898,42.2597,42.3549,21400.0
2012-01-30 15:30:00,53.38,53.53,53.19,53.31,63800.0,42.3549,42.4739,42.2041,42.2993,63800.0
2012-01-31 09:30:00,54.01,54.93,53.13,53.43,59400.0,42.8548,43.5847,42.1565,42.3945,59400.0
2012-01-31 10:00:00,53.44,53.44,52.53,52.58,29000.0,42.4025,42.4025,41.6804,41.7201,29000.0
2012-01-31 10:30:00,52.58,52.78,52.0,52.07,31400.0,41.7201,41.8788,41.2599,41.3154,31400.0
2012-01-31 11:00:00,52.17,52.44,52.01,52.34,12900.0,41.3948,41.609,41.2678,41.5297,12900.0
2012-01-31 11:30:00,52.26,52.47,52.17,52.3,11000.0,41.4662,41.6328,41.3948,41.4979,11000.0
2012-01-31 12:00:00,52.34,52.69,52.34,52.69,10000.0,41.5297,41.8074,41.5297,41.8074,10000.0
2012-01-31 12:30:00,52.7,52.78,52.54,52.6,8000.0,41.8153,41.8788,41.6884,41.736,8000.0
2012-01-31 13:00:00,52.62,52.91,52.62,52.9,11500.0,41.7518,41.9819,41.7518,41.974,11500.0
2012-01-31 13:30:00,52.85,52.85,52.45,52.45,15500.0,41.9343,41.9343,41.617,41.617,15500.0
2012-01-31 14:00:00,52.45,52.55,52.25,52.51,40900.0,41.617,41.6963,41.4583,41.6646,40900.0
2012-01-31 14:30:00,52.51,52.62,52.33,52.62,23600.0,41.6646,41.7518,41.5217,41.7518,23600.0
2012-01-31 15:00:00,52.63,52.85,52.53,52.72,31300.0,41.7598,41.9343,41.6804,41.8312,31300.0
2012-01-31 15:30:00,52.72,52.84,52.48,52.49,79100.0,41.8312,41.9264,41.6408,41.6487,79100.0
2012-02-01 09:30:00,53.17,53.99,53.17,53.86,22400.0,42.1882,42.8389,42.1882,42.7357,22400.0
2012-02-01 10:00:00,53.85,54.32,53.73,54.15,13300.0,42.7278,43.1007,42.6326,42.9658,13300.0
2012-02-01 10:30:00,54.09,54.27,53.92,54.27,21700.0,42.9182,43.0611,42.7833,43.0611,21700.0
2012-02-01 11:00:00,54.27,54.38,54.15,54.38,18000.0,43.0611,43.1483,42.9658,43.1483,18000.0
2012-02-01 11:30:00,54.35,54.67,54.33,54.59,14900.0,43.1245,43.3784,43.1087,43.315,14900.0
2012-02-01 12:00:00,54.55,54.7,54.51,54.65,11000.0,43.2832,43.4022,43.2515,43.3626,11000.0
2012-02-01 12:30:00,54.64,54.69,54.43,54.59,11500.0,43.3546,43.3943,43.188,43.315,11500.0
2012-02-01 13:00:00,54.64,55.04,54.59,54.89,26700.0,43.3546,43.672,43.315,43.553,26700.0
2012-02-01 13:30:00,54.97,55.1,54.83,54.94,37400.0,43.6165,43.7196,43.5054,43.5927,37400.0
2012-02-01 14:00:00,54.99,55.18,54.54,54.6,37400.0,43.6323,43.7831,43.2753,43.3229,37400.0
2012-02-01 14:30:00,54.57,54.57,54.3,54.43,13900.0,43.2991,43.2991,43.0849,43.188,13900.0
2012-02-01 15:00:00,54.47,54.68,54.42,54.62,35500.0,43.2197,43.3864,43.1801,43.3388,35500.0
2012-02-01 15:30:00,54.62,54.76,54.36,54.4,125500.0,43.3388,43.4498,43.1325,43.1642,125500.0
2012-02-02 09:30:00,54.4,55.09,54.35,55.07,18200.0,43.1642,43.7117,43.1245,43.6958,18200.0
2012-02-02 10:00:00,55.04,55.56,55.04,55.39,11500.0,43.672,44.0846,43.672,43.9497,11500.0
2012-02-02 10:30:00,55.39,55.84,55.39,55.74,24900.0,43.9497,44.3068,43.9497,44.2274,24900.0
2012-02-02 11:00:00,55.76,56.01,55.73,55.98,40500.0,44.2433,44.4417,44.2195,44.4179,40500.0
2012-02-02 11:30:00,55.95,56.01,55.77,55.88,68000.0,44.3941,44.4417,44.2512,44.3385,68000.0
2012-02-02 12:00:00,55.86,55.91,55.77,55.85,31000.0,44.3227,44.3623,44.2512,44.3147,31000.0
2012-02-02 12:30:00,55.85,55.85,55.56,55.62,51100.0,44.3147,44.3147,44.0846,44.1322,51100.0
2012-02-02 13:00:00,55.64,55.86,55.61,55.61,15100.0,44.1481,44.3227,44.1243,44.1243,15100.0
2012-02-02 13:30:00,55.61,55.71,55.52,55.66,19000.0,44.1243,44.2036,44.0529,44.164,19000.0
2012-02-02 14:00:00,55.63,55.7,55.52,55.64,26000.0,44.1402,44.1957,44.0529,44.1481,26000.0
2012-02-02 14:30:00,55.64,55.75,55.56,55.62,51300.0,44.1481,44.2354,44.0846,44.1322,51300.0
2012-02-02 15:00:00,55.63,55.76,55.6,55.62,61300.0,44.1402,44.2433,44.1164,44.1322,61300.0
2012-02-02 15:30:00,55.61,55.98,55.58,55.73,96400.0,44.1243,44.4179,44.1005,44.2195,96400.0
2012-02-03 09:30:00,57.03,57.03,56.23,56.56,16800.0,45.251,45.251,44.6162,44.8781,16800.0
2012-02-03 10:00:00,56.59,56.75,56.2,56.37,21500.0,44.9019,45.0288,44.5924,44.7273,21500.0
2012-02-03 10:30:00,56.46,56.63,56.43,56.59,9000.0,44.7987,44.9336,44.7749,44.9019,9000.0
2012-02-03 11:00:00,56.52,56.81,56.44,56.81,10000.0,44.8463,45.0764,44.7829,45.0764,10000.0
2012-02-03 11:30:00,56.8,56.88,56.63,56.69,15500.0,45.0685,45.132,44.9336,44.9812,15500.0
2012-02-03 12:00:00,56.7,56.79,56.61,56.75,7400.0,44.9892,45.0606,44.9177,45.0288,7400.0
2012-02-03 12:30:00,56.75,56.95,56.7,56.91,9100.0,45.0288,45.1875,44.9892,45.1558,9100.0
2012-02-03 13:00:00,56.97,56.99,56.81,56.93,8400.0,45.2034,45.2193,45.0764,45.1717,8400.0
2012-02-03 13:30:00,56.91,56.93,56.57,56.6,11600.0,45.1558,45.1717,44.886,44.9098,11600.0
2012-02-03 14:00:00,56.62,56.91,56.62,56.82,11300.0,44.9257,45.1558,44.9257,45.0844,11300.0
2012-02-03 14:30:00,56.83,57.04,56.77,56.9,14500.0,45.0923,45.2589,45.0447,45.1479,14500.0
2012-02-03 15:00:00,56.95,56.96,56.6,56.61,19300.0,45.1875,45.1955,44.9098,44.9177,19300.0
2012-02-03 15:30:00,56.63,56.74,56.58,56.72,71400.0,44.9336,45.0209,44.8939,45.005,71400.0
2012-02-06 09:30:00,56.16,56.59,56.06,56.59,6200.0,44.5607,44.9019,44.4813,44.9019,6200.0
2012-02-06 10:00:00,56.61,56.83,56.47,56.56,22100.0,44.9177,45.0923,44.8067,44.8781,22100.0
2012-02-06 10:30:00,56.48,56.53,56.19,56.38,5800.0,44.8146,44.8543,44.5845,44.7353,5800.0
2012-02-06 11:00:00,56.39,56.61,56.36,56.53,7200.0,44.7432,44.9177,44.7194,44.8543,7200.0
2012-02-06 11:30:00,56.52,56.7,56.48,56.67,9600.0,44.8463,44.9892,44.8146,44.9654,9600.0
2012-02-06 12:00:00,56.66,56.66,56.42,56.55,19900.0,44.9574,44.9574,44.767,44.8701,19900.0
2012-02-06 12:30:00,56.57,56.93,56.57,56.87,14700.0,44.886,45.1717,44.886,45.124,14700.0
2012-02-06 13:00:00,56.88,56.88,56.64,56.64,6900.0,45.132,45.132,44.9416,44.9416,6900.0
2012-02-06 13:30:00,56.56,56.58,56.5,56.5,21100.0,44.8781,44.8939,44.8305,44.8305,21100.0
2012-02-06 14:00:00,56.5,56.58,56.49,56.5,8300.0,44.8305,44.8939,44.8225,44.8305,8300.0
2012-02-06 14:30:00,56.5,56.58,56.5,56.5,5000.0,44.8305,44.8939,44.8305,44.8305,5000.0
2012-02-06 15:00:00,56.55,56.61,56.5,56.55,9900.0,44.8701,44.9177,44.8305,44.8701,9900.0
2012-02-06 15:30:00,56.5,56.64,56.5,56.61,55500.0,44.8305,44.9416,44.8305,44.9177,55500.0
2012-02-07 09:30:00,56.42,56.89,56.08,56.16,24200.0,44.767,45.1399,44.4972,44.5607,24200.0
2012-02-07 10:00:00,56.14,56.39,55.8,56.22,22700.0,44.5448,44.7432,44.275,44.6083,22700.0
2012-02-07 10:30:00,56.18,56.72,56.01,56.72,40700.0,44.5766,45.005,44.4417,45.005,40700.0
2012-02-07 11:00:00,56.77,56.84,56.67,56.69,17900.0,45.0447,45.1002,44.9654,44.9812,17900.0
2012-02-07 11:30:00,56.71,56.82,56.5,56.58,9600.0,44.9971,45.0844,44.8305,44.8939,9600.0
2012-02-07 12:00:00,56.58,56.64,56.5,56.62,18500.0,44.8939,44.9416,44.8305,44.9257,18500.0
2012-02-07 12:30:00,56.62,56.68,56.5,56.63,9300.0,44.9257,44.9733,44.8305,44.9336,9300.0
2012-02-07 13:00:00,56.6,56.6,56.24,56.44,7000.0,44.9098,44.9098,44.6242,44.7829,7000.0
2012-02-07 13:30:00,56.37,56.49,56.33,56.36,9600.0,44.7273,44.8225,44.6956,44.7194,9600.0
2012-02-07 14:00:00,56.4,56.4,56.06,56.06,11900.0,44.7511,44.7511,44.4813,44.4813,11900.0
2012-02-07 14:30:00,56.07,56.13,55.88,55.91,18900.0,44.4893,44.5369,44.3385,44.3623,18900.0
2012-02-07 15:00:00,55.89,56.18,55.84,56.16,20400.0,44.3465,44.5766,44.3068,44.5607,20400.0
2012-02-07 15:30:00,56.19,56.22,55.93,56.0,49000.0,44.5845,44.6083,44.3782,44.4337,49000.0
2012-02-08 09:30:00,56.29,57.18,56.11,56.93,35600.0,44.6638,45.37,44.521,45.1717,35600.0
2012-02-08 10:00:00,56.93,56.94,56.73,56.75,26300.0,45.1717,45.1796,45.013,45.0288,26300.0
2012-02-08 10:30:00,56.67,56.7,55.73,55.89,21800.0,44.9654,44.9892,44.2195,44.3465,21800.0
2012-02-08 11:00:00,55.89,56.01,55.17,55.3,34200.0,44.3465,44.4417,43.7752,43.8783,34200.0
2012-02-08 11:30:00,55.29,55.58,54.93,55.51,51500.0,43.8704,44.1005,43.5847,44.0449,51500.0
2012-02-08 12:00:00,55.53,55.62,55.42,55.48,12100.0,44.0608,44.1322,43.9735,44.0211,12100.0
2012-02-08 12:30:00,55.51,55.53,55.35,55.52,14900.0,44.0449,44.0608,43.918,44.0529,14900.0
2012-02-08 13:00:00,55.5,55.53,55.33,55.44,6400.0,44.037,44.0608,43.9021,43.9894,6400.0
2012-02-08 13:30:00,55.4,55.45,55.27,55.27,5900.0,43.9577,43.9973,43.8545,43.8545,5900.0
2012-02-08 14:00:00,55.28,55.45,55.26,55.39,13900.0,43.8624,43.9973,43.8466,43.9497,13900.0
2012-02-08 14:30:00,55.34,55.51,55.23,55.29,13900.0,43.9101,44.0449,43.8228,43.8704,13900.0
2012-02-08 15:00:00,55.3,55.39,55.23,55.3,16800.0,43.8783,43.9497,43.8228,43.8783,16800.0
2012-02-08 15:30:00,55.29,55.33,55.12,55.23,41500.0,43.8704,43.9021,43.7355,43.8228,41500.0
2012-02-09 09:30:00,55.54,55.63,54.89,55.06,14700.0,44.0687,44.1402,43.553,43.6879,14700.0
2012-02-09 10:00:00,55.01,55.12,54.58,54.71,19600.0,43.6482,43.7355,43.307,43.4102,19600.0
2012-02-09 10:30:00,54.77,54.77,54.2,54.61,28800.0,43.4578,43.4578,43.0055,43.3308,28800.0
2012-02-09 11:00:00,54.65,54.83,54.58,54.75,15300.0,43.3626,43.5054,43.307,43.4419,15300.0
2012-02-09 11:30:00,54.75,54.91,54.49,54.89,11500.0,43.4419,43.5689,43.2356,43.553,11500.0
2012-02-09 12:00:00,54.96,55.02,54.7,54.7,5400.0,43.6085,43.6561,43.4022,43.4022,5400.0
2012-02-09 12:30:00,54.76,55.11,54.76,55.11,34000.0,43.4498,43.7276,43.4498,43.7276,34000.0
2012-02-09 13:00:00,55.11,55.24,55.04,55.24,10900.0,43.7276,43.8307,43.672,43.8307,10900.0
2012-02-09 13:30:00,55.24,55.24,55.03,55.03,3700.0,43.8307,43.8307,43.6641,43.6641,3700.0
2012-02-09 14:00:00,55.02,55.28,54.99,55.26,22100.0,43.6561,43.8624,43.6323,43.8466,22100.0
2012-02-09 14:30:00,55.28,55.37,55.2,55.24,8400.0,43.8624,43.9339,43.799,43.8307,8400.0
2012-02-09 15:00:00,55.27,55.54,55.25,55.46,17800.0,43.8545,44.0687,43.8386,44.0053,17800.0
2012-02-09 15:30:00,55.43,55.45,55.2,55.35,48000.0,43.9815,43.9973,43.799,43.918,48000.0
2012-02-10 09:30:00,54.29,54.42,53.45,54.0,21700.0,43.0769,43.1801,42.4104,42.8468,21700.0
2012-02-10 10:00:00,53.87,53.93,53.74,53.75,26000.0,42.7437,42.7913,42.6405,42.6485,26000.0
2012-02-10 10:30:00,53.75,54.1,53.69,54.1,17700.0,42.6485,42.9262,42.6008,42.9262,17700.0
2012-02-10 11:00:00,54.11,54.38,53.97,53.97,15200.0,42.9341,43.1483,42.823,42.823,15200.0
2012-02-10 11:30:00,53.98,54.1,53.83,53.96,11800.0,42.831,42.9262,42.7119,42.8151,11800.0
2012-02-10 12:00:00,53.93,54.04,53.92,54.04,8200.0,42.7913,42.8786,42.7833,42.8786,8200.0
2012-02-10 12:30:00,54.0,54.37,54.0,54.37,12200.0,42.8468,43.1404,42.8468,43.1404,12200.0
2012-02-10 13:00:00,54.26,54.39,54.02,54.05,10500.0,43.0531,43.1563,42.8627,42.8865,10500.0
2012-02-10 13:30:00,54.04,54.04,53.27,53.29,39900.0,42.8786,42.8786,42.2676,42.2835,39900.0
2012-02-10 14:00:00,53.23,53.57,53.23,53.55,19400.0,42.2359,42.5056,42.2359,42.4898,19400.0
2012-02-10 14:30:00,53.53,53.65,53.48,53.59,8500.0,42.4739,42.5691,42.4342,42.5215,8500.0
2012-02-10 15:00:00,53.58,53.58,53.4,53.5,12100.0,42.5136,42.5136,42.3707,42.4501,12100.0
2012-02-10 15:30:00,53.53,53.62,53.41,53.43,49900.0,42.4739,42.5453,42.3787,42.3945,49900.0
2012-02-13 09:30:00,54.12,54.69,54.12,54.46,42600.0,42.942,43.3943,42.942,43.2118,42600.0
2012-02-13 10:00:00,54.52,54.65,54.02,54.36,31500.0,43.2594,43.3626,42.8627,43.1325,31500.0
2012-02-13 10:30:00,54.4,54.84,54.3,54.84,23700.0,43.1642,43.5133,43.0849,43.5133,23700.0
2012-02-13 11:00:00,54.84,55.44,54.84,54.91,73100.0,43.5133,43.9894,43.5133,43.5689,73100.0
2012-02-13 11:30:00,54.91,54.99,54.71,54.95,20500.0,43.5689,43.6323,43.4102,43.6006,20500.0
2012-02-13 12:00:00,54.94,55.19,54.87,54.91,19600.0,43.5927,43.791,43.5371,43.5689,19600.0
2012-02-13 12:30:00,54.86,54.86,54.46,54.53,18700.0,43.5292,43.5292,43.2118,43.2674,18700.0
2012-02-13 13:00:00,54.55,54.86,54.44,54.86,15300.0,43.2832,43.5292,43.1959,43.5292,15300.0
2012-02-13 13:30:00,54.89,55.05,54.78,55.02,18400.0,43.553,43.68,43.4657,43.6561,18400.0
2012-02-13 14:00:00,55.02,55.27,55.02,55.23,14200.0,43.6561,43.8545,43.6561,43.8228,14200.0
2012-02-13 14:30:00,55.23,55.37,54.99,55.2,29800.0,43.8228,43.9339,43.6323,43.799,29800.0
2012-02-13 15:00:00,55.2,55.34,55.18,55.34,17700.0,43.799,43.9101,43.7831,43.9101,17700.0
2012-02-13 15:30:00,55.28,55.59,55.09,55.3,87000.0,43.8624,44.1084,43.7117,43.8783,87000.0
2012-02-14 09:30:00,54.76,55.22,54.52,54.94,29000.0,43.4498,43.8148,43.2594,43.5927,29000.0
2012-02-14 10:00:00,54.91,54.99,54.14,54.33,40200.0,43.5689,43.6323,42.9579,43.1087,40200.0
2012-02-14 10:30:00,54.33,54.43,54.05,54.31,26300.0,43.1087,43.188,42.8865,43.0928,26300.0
2012-02-14 11:00:00,54.34,54.79,54.34,54.68,54600.0,43.1166,43.4737,43.1166,43.3864,54600.0
2012-02-14 11:30:00,54.75,55.32,54.74,54.98,22400.0,43.4419,43.8942,43.434,43.6244,22400.0
2012-02-14 12:00:00,54.99,55.03,54.4,54.41,9000.0,43.6323,43.6641,43.1642,43.1721,9000.0
2012-02-14 12:30:00,54.37,54.37,54.05,54.05,15500.0,43.1404,43.1404,42.8865,42.8865,15500.0
2012-02-14 13:00:00,54.05,54.16,53.84,53.87,26600.0,42.8865,42.9738,42.7199,42.7437,26600.0
2012-02-14 13:30:00,53.85,54.08,53.83,53.91,17800.0,42.7278,42.9103,42.7119,42.7754,17800.0
2012-02-14 14:00:00,53.97,54.04,53.48,53.48,22500.0,42.823,42.8786,42.4342,42.4342,22500.0
2012-02-14 14:30:00,53.48,53.81,53.48,53.68,27400.0,42.4342,42.6961,42.4342,42.5929,27400.0
2012-02-14 15:00:00,53.67,53.79,53.54,53.61,50400.0,42.585,42.6802,42.4818,42.5374,50400.0
2012-02-14 15:30:00,53.6,54.06,53.53,53.79,122200.0,42.5294,42.8944,42.4739,42.6802,122200.0
2012-02-15 09:30:00,54.0,54.26,53.28,53.42,15500.0,42.8468,43.0531,42.2755,42.3866,15500.0
2012-02-15 10:00:00,53.44,53.63,52.77,52.98,18500.0,42.4025,42.5532,41.8709,42.0375,18500.0
2012-02-15 10:30:00,53.01,53.56,52.99,53.18,16600.0,42.0613,42.4977,42.0454,42.1962,16600.0
2012-02-15 11:00:00,53.18,53.2,52.88,53.2,8400.0,42.1962,42.2121,41.9581,42.2121,8400.0
2012-02-15 11:30:00,53.27,53.58,53.23,53.41,14600.0,42.2676,42.5136,42.2359,42.3787,14600.0
2012-02-15 12:00:00,53.41,53.45,53.23,53.36,7400.0,42.3787,42.4104,42.2359,42.339,7400.0
2012-02-15 12:30:00,53.28,53.29,52.51,52.67,22700.0,42.2755,42.2835,41.6646,41.7915,22700.0
2012-02-15 13:00:00,52.62,52.9,52.43,52.81,16700.0,41.7518,41.974,41.6011,41.9026,16700.0
2012-02-15 13:30:00,52.84,52.88,52.59,52.74,15700.0,41.9264,41.9581,41.728,41.8471,15700.0
2012-02-15 14:00:00,52.75,52.8,52.31,52.58,23600.0,41.855,41.8947,41.5059,41.7201,23600.0
2012-02-15 14:30:00,52.6,52.67,52.29,52.29,23100.0,41.736,41.7915,41.49,41.49,23100.0
2012-02-15 15:00:00,52.29,52.59,52.24,52.46,30800.0,41.49,41.728,41.4503,41.6249,30800.0
2012-02-15 15:30:00,52.49,52.78,52.42,52.63,74100.0,41.6487,41.8788,41.5932,41.7598,74100.0
2012-02-16 09:30:00,52.6,53.03,52.21,52.87,14000.0,41.736,42.0772,41.4265,41.9502,14000.0
2012-02-16 10:00:00,52.88,53.39,52.88,52.9,37600.0,41.9581,42.3628,41.9581,41.974,37600.0
2012-02-16 10:30:00,52.98,53.38,52.96,52.96,18800.0,42.0375,42.3549,42.0216,42.0216,18800.0
2012-02-16 11:00:00,53.02,53.47,52.96,53.47,14200.0,42.0692,42.4263,42.0216,42.4263,14200.0
2012-02-16 11:30:00,53.4,53.89,53.33,53.78,26400.0,42.3707,42.7595,42.3152,42.6723,26400.0
2012-02-16 12:00:00,53.8,53.89,53.59,53.72,26400.0,42.6881,42.7595,42.5215,42.6247,26400.0
2012-02-16 12:30:00,53.65,53.92,53.65,53.91,28700.0,42.5691,42.7833,42.5691,42.7754,28700.0
2012-02-16 13:00:00,53.96,54.02,53.78,53.8,12300.0,42.8151,42.8627,42.6723,42.6881,12300.0
2012-02-16 13:30:00,53.83,53.89,53.72,53.85,13800.0,42.7119,42.7595,42.6247,42.7278,13800.0
2012-02-16 14:00:00,53.82,53.91,53.72,53.9,39900.0,42.704,42.7754,42.6247,42.7675,39900.0
2012-02-16 14:30:00,53.89,53.94,53.67,53.74,17100.0,42.7595,42.7992,42.585,42.6405,17100.0
2012-02-16 15:00:00,53.76,53.96,53.69,53.81,22300.0,42.6564,42.8151,42.6008,42.6961,22300.0
2012-02-16 15:30:00,53.82,54.13,53.74,54.09,102900.0,42.704,42.95,42.6405,42.9182,102900.0
2012-02-17 09:30:00,54.38,54.76,53.6,53.92,11100.0,43.1483,43.4498,42.5294,42.7833,11100.0
2012-02-17 10:00:00,53.9,53.9,53.58,53.82,15300.0,42.7675,42.7675,42.5136,42.704,15300.0
2012-02-17 10:30:00,53.78,53.78,53.5,53.65,8400.0,42.6723,42.6723,42.4501,42.5691,8400.0
2012-02-17 11:00:00,53.65,53.65,53.13,53.21,7900.0,42.5691,42.5691,42.1565,42.22,7900.0
2012-02-17 11:30:00,53.21,53.48,53.14,53.33,16300.0,42.22,42.4342,42.1644,42.3152,16300.0
2012-02-17 12:00:00,53.34,53.36,53.25,53.29,3500.0,42.3231,42.339,42.2517,42.2835,3500.0
2012-02-17 12:30:00,53.31,53.32,53.25,53.3,5300.0,42.2993,42.3073,42.2517,42.2914,5300.0
2012-02-17 13:00:00,53.26,53.31,53.14,53.16,12100.0,42.2597,42.2993,42.1644,42.1803,12100.0
2012-02-17 13:30:00,53.16,53.22,53.07,53.12,6000.0,42.1803,42.2279,42.1089,42.1486,6000.0
2012-02-17 14:00:00,53.15,53.24,53.12,53.16,10100.0,42.1724,42.2438,42.1486,42.1803,10100.0
2012-02-17 14:30:00,53.16,53.31,53.15,53.2,12500.0,42.1803,42.2993,42.1724,42.2121,12500.0
2012-02-17 15:00:00,53.25,53.28,53.12,53.18,14100.0,42.2517,42.2755,42.1486,42.1962,14100.0
2012-02-17 15:30:00,53.24,53.24,53.05,53.06,47800.0,42.2438,42.2438,42.093,42.101,47800.0
2012-02-21 09:30:00,53.39,53.62,53.01,53.02,38000.0,42.3628,42.5453,42.0613,42.0692,38000.0
2012-02-21 10:00:00,53.09,53.27,53.03,53.21,21100.0,42.1248,42.2676,42.0772,42.22,21100.0
2012-02-21 10:30:00,53.19,53.59,53.19,53.49,24600.0,42.2041,42.5215,42.2041,42.4422,24600.0
2012-02-21 11:00:00,53.5,53.71,53.49,53.63,8400.0,42.4501,42.6167,42.4422,42.5532,8400.0
2012-02-21 11:30:00,53.63,53.71,53.42,53.42,7700.0,42.5532,42.6167,42.3866,42.3866,7700.0
2012-02-21 12:00:00,53.4,53.83,53.35,53.79,18200.0,42.3707,42.7119,42.3311,42.6802,18200.0
2012-02-21 12:30:00,53.87,53.92,53.63,53.74,12400.0,42.7437,42.7833,42.5532,42.6405,12400.0
2012-02-21 13:00:00,53.72,53.81,53.72,53.8,9600.0,42.6247,42.6961,42.6247,42.6881,9600.0
2012-02-21 13:30:00,53.8,53.85,53.51,53.58,30500.0,42.6881,42.7278,42.458,42.5136,30500.0
2012-02-21 14:00:00,53.64,53.65,53.26,53.56,13000.0,42.5612,42.5691,42.2597,42.4977,13000.0
2012-02-21 14:30:00,53.51,53.51,52.97,53.06,23800.0,42.458,42.458,42.0296,42.101,23800.0
2012-02-21 15:00:00,53.05,53.3,52.98,53.05,12300.0,42.093,42.2914,42.0375,42.093,12300.0
2012-02-21 15:30:00,53.07,53.27,52.91,53.24,44200.0,42.1089,42.2676,41.9819,42.2438,44200.0
2012-02-22 09:30:00,53.12,53.6,52.91,53.28,16200.0,42.1486,42.5294,41.9819,42.2755,16200.0
2012-02-22 10:00:00,53.18,53.38,52.94,52.98,12000.0,42.1962,42.3549,42.0058,42.0375,12000.0
2012-02-22 10:30:00,52.9,53.0,52.76,52.95,29800.0,41.974,42.0534,41.8629,42.0137,29800.0
2012-02-22 11:00:00,52.98,53.31,52.97,52.97,7300.0,42.0375,42.2993,42.0296,42.0296,7300.0
2012-02-22 11:30:00,53.0,53.05,52.51,52.51,12900.0,42.0534,42.093,41.6646,41.6646,12900.0
2012-02-22 12:00:00,52.5,52.52,52.3,52.39,8600.0,41.6566,41.6725,41.4979,41.5694,8600.0
2012-02-22 12:30:00,52.38,52.47,52.3,52.31,6000.0,41.5614,41.6328,41.4979,41.5059,6000.0
2012-02-22 13:00:00,52.31,52.69,52.3,52.67,15800.0,41.5059,41.8074,41.4979,41.7915,15800.0
2012-02-22 13:30:00,52.6,52.69,52.48,52.56,3500.0,41.736,41.8074,41.6408,41.7042,3500.0
2012-02-22 14:00:00,52.51,52.64,52.45,52.49,19200.0,41.6646,41.7677,41.617,41.6487,19200.0
2012-02-22 14:30:00,52.46,52.5,52.29,52.37,14400.0,41.6249,41.6566,41.49,41.5535,14400.0
2012-02-22 15:00:00,52.34,52.4,52.07,52.29,25600.0,41.5297,41.5773,41.3154,41.49,25600.0
2012-02-22 15:30:00,52.32,52.39,52.21,52.27,49600.0,41.5138,41.5694,41.4265,41.4741,49600.0
2012-02-23 09:30:00,52.46,52.46,51.32,51.81,20300.0,41.6249,41.6249,40.7203,41.1091,20300.0
2012-02-23 10:00:00,51.81,52.05,51.75,51.83,29000.0,41.1091,41.2996,41.0615,41.125,29000.0
2012-02-23 10:30:00,51.86,52.01,51.71,51.93,19100.0,41.1488,41.2678,41.0298,41.2044,19100.0
2012-02-23 11:00:00,52.01,52.06,51.8,51.83,29300.0,41.2678,41.3075,41.1012,41.125,29300.0
2012-02-23 11:30:00,51.84,51.87,51.63,51.74,34000.0,41.1329,41.1568,40.9663,41.0536,34000.0
2012-02-23 12:00:00,51.7,51.76,51.55,51.73,13700.0,41.0219,41.0695,40.9028,41.0457,13700.0
2012-02-23 12:30:00,51.75,51.83,51.56,51.69,16500.0,41.0615,41.125,40.9108,41.0139,16500.0
2012-02-23 13:00:00,51.72,51.74,51.4,51.4,17900.0,41.0377,41.0536,40.7838,40.7838,17900.0
2012-02-23 13:30:00,51.45,51.48,51.27,51.38,26100.0,40.8235,40.8473,40.6807,40.768,26100.0
2012-02-23 14:00:00,51.39,51.44,51.27,51.36,33800.0,40.7759,40.8156,40.6807,40.7521,33800.0
2012-02-23 14:30:00,51.36,51.49,51.16,51.21,24200.0,40.7521,40.8552,40.5934,40.6331,24200.0
2012-02-23 15:00:00,51.21,51.45,51.16,51.4,44500.0,40.6331,40.8235,40.5934,40.7838,44500.0
2012-02-23 15:30:00,51.4,51.51,51.23,51.33,111400.0,40.7838,40.8711,40.6489,40.7283,111400.0
2012-02-24 09:30:00,51.85,52.26,51.07,51.43,48700.0,41.1409,41.4662,40.522,40.8076,48700.0
2012-02-24 10:00:00,51.41,51.73,51.29,51.33,34600.0,40.7918,41.0457,40.6965,40.7283,34600.0
2012-02-24 10:30:00,51.36,51.4,51.15,51.27,54500.0,40.7521,40.7838,40.5855,40.6807,54500.0
2012-02-24 11:00:00,51.25,51.65,51.25,51.54,30500.0,40.6648,40.9822,40.6648,40.8949,30500.0
2012-02-24 11:30:00,51.54,51.56,51.4,51.5,32100.0,40.8949,40.9108,40.7838,40.8632,32100.0
2012-02-24 12:00:00,51.5,51.52,51.43,51.49,31500.0,40.8632,40.879,40.8076,40.8552,31500.0
2012-02-24 12:30:00,51.47,51.48,51.4,51.44,23300.0,40.8394,40.8473,40.7838,40.8156,23300.0
2012-02-24 13:00:00,51.46,51.64,51.39,51.51,126000.0,40.8314,40.9743,40.7759,40.8711,126000.0
2012-02-24 13:30:00,51.52,51.61,51.4,51.51,27100.0,40.879,40.9505,40.7838,40.8711,27100.0
2012-02-24 14:00:00,51.51,51.73,51.51,51.65,23100.0,40.8711,41.0457,40.8711,40.9822,23100.0
2012-02-24 14:30:00,51.62,51.7,51.42,51.54,24200.0,40.9584,41.0219,40.7997,40.8949,24200.0
2012-02-24 15:00:00,51.54,51.57,51.43,51.43,43900.0,40.8949,40.9187,40.8076,40.8076,43900.0
2012-02-24 15:30:00,51.46,51.57,51.44,51.55,73500.0,40.8314,40.9187,40.8156,40.9028,73500.0
2012-02-27 09:30:00,51.11,51.39,50.47,50.98,32000.0,40.5537,40.7759,40.0459,40.4506,32000.0
2012-02-27 10:00:00,50.99,51.21,50.86,51.08,28300.0,40.4585,40.6331,40.3554,40.5299,28300.0
2012-02-27 10:30:00,51.1,51.24,50.97,50.97,21000.0,40.5458,40.6569,40.4426,40.4426,21000.0
2012-02-27 11:00:00,51.07,51.28,51.02,51.14,39000.0,40.522,40.6886,40.4823,40.5775,39000.0
2012-02-27 11:30:00,51.21,51.24,50.78,50.85,29600.0,40.6331,40.6569,40.2919,40.3474,29600.0
2012-02-27 12:00:00,50.89,50.94,50.73,50.89,20200.0,40.3792,40.4188,40.2522,40.3792,20200.0
2012-02-27 12:30:00,50.92,51.09,50.86,51.03,15500.0,40.403,40.5379,40.3554,40.4902,15500.0
2012-02-27 13:00:00,51.05,51.29,51.0,51.0,108100.0,40.5061,40.6965,40.4664,40.4664,108100.0
2012-02-27 13:30:00,51.01,51.17,50.99,51.05,14200.0,40.4744,40.6013,40.4585,40.5061,14200.0
2012-02-27 14:00:00,51.09,51.18,51.06,51.13,25600.0,40.5379,40.6093,40.514,40.5696,25600.0
2012-02-27 14:30:00,51.14,51.18,51.09,51.1,51400.0,40.5775,40.6093,40.5379,40.5458,51400.0
2012-02-27 15:00:00,51.13,51.15,50.94,51.09,76800.0,40.5696,40.5855,40.4188,40.5379,76800.0
2012-02-27 15:30:00,51.11,51.15,50.99,51.0,154400.0,40.5537,40.5855,40.4585,40.4664,154400.0
2012-02-28 09:30:00,51.12,51.2,50.75,51.0,13600.0,40.5617,40.6251,40.2681,40.4664,13600.0
2012-02-28 10:00:00,51.0,51.14,50.79,51.09,87100.0,40.4664,40.5775,40.2998,40.5379,87100.0
2012-02-28 10:30:00,51.08,51.15,51.02,51.11,32500.0,40.5299,40.5855,40.4823,40.5537,32500.0
2012-02-28 11:00:00,51.13,51.24,51.04,51.17,23900.0,40.5696,40.6569,40.4982,40.6013,23900.0
2012-02-28 11:30:00,51.21,51.36,51.13,51.26,19800.0,40.6331,40.7521,40.5696,40.6727,19800.0
2012-02-28 12:00:00,51.29,51.34,51.24,51.25,19400.0,40.6965,40.7362,40.6569,40.6648,19400.0
2012-02-28 12:30:00,51.24,51.39,51.15,51.33,19200.0,40.6569,40.7759,40.5855,40.7283,19200.0
2012-02-28 13:00:00,51.37,51.37,51.24,51.31,8500.0,40.76,40.76,40.6569,40.7124,8500.0
2012-02-28 13:30:00,51.24,51.27,50.91,51.03,35900.0,40.6569,40.6807,40.395,40.4902,35900.0
2012-02-28 14:00:00,51.01,51.07,50.92,50.95,10900.0,40.4744,40.522,40.403,40.4268,10900.0
2012-02-28 14:30:00,50.88,51.06,50.86,51.0,16600.0,40.3712,40.514,40.3554,40.4664,16600.0
2012-02-28 15:00:00,51.02,51.17,50.97,51.1,26700.0,40.4823,40.6013,40.4426,40.5458,26700.0
2012-02-28 15:30:00,51.08,51.24,51.0,51.15,49000.0,40.5299,40.6569,40.4664,40.5855,49000.0
2012-02-29 09:30:00,51.32,52.06,51.32,51.84,36000.0,40.7203,41.3075,40.7203,41.1329,36000.0
2012-02-29 10:00:00,51.91,51.99,51.42,51.74,27900.0,41.1885,41.252,40.7997,41.0536,27900.0
2012-02-29 10:30:00,51.69,51.72,50.95,51.31,74200.0,41.0139,41.0377,40.4268,40.7124,74200.0
2012-02-29 11:00:00,51.38,51.82,51.12,51.12,56900.0,40.768,41.1171,40.5617,40.5617,56900.0
2012-02-29 11:30:00,51.16,51.68,51.14,51.65,36100.0,40.5934,41.006,40.5775,40.9822,36100.0
2012-02-29 12:00:00,51.64,51.7,51.4,51.42,44500.0,40.9743,41.0219,40.7838,40.7997,44500.0
2012-02-29 12:30:00,51.45,51.46,51.19,51.26,32700.0,40.8235,40.8314,40.6172,40.6727,32700.0
2012-02-29 13:00:00,51.28,51.46,51.13,51.18,21500.0,40.6886,40.8314,40.5696,40.6093,21500.0
2012-02-29 13:30:00,51.13,51.52,51.0,51.5,25000.0,40.5696,40.879,40.4664,40.8632,25000.0
2012-02-29 14:00:00,51.47,51.55,51.41,51.55,59600.0,40.8394,40.9028,40.7918,40.9028,59600.0
2012-02-29 14:30:00,51.53,51.72,51.41,51.58,32400.0,40.887,41.0377,40.7918,40.9266,32400.0
2012-02-29 15:00:00,51.58,51.63,51.41,51.43,51000.0,40.9266,40.9663,40.7918,40.8076,51000.0
2012-02-29 15:30:00,51.37,51.6,51.09,51.31,133600.0,40.76,40.9425,40.5379,40.7124,133600.0
2012-03-01 09:30:00,51.56,53.08,51.56,53.04,65900.0,40.9108,42.1168,40.9108,42.0851,65900.0
2012-03-01 10:00:00,52.82,52.93,52.49,52.71,47900.0,41.9105,41.9978,41.6487,41.8233,47900.0
2012-03-01 10:30:00,52.71,52.77,52.16,52.6,24400.0,41.8233,41.8709,41.3869,41.736,24400.0
2012-03-01 11:00:00,52.57,52.84,52.28,52.84,30100.0,41.7122,41.9264,41.4821,41.9264,30100.0
2012-03-01 11:30:00,52.81,53.22,52.64,53.22,46700.0,41.9026,42.2279,41.7677,42.2279,46700.0
2012-03-01 12:00:00,53.22,53.23,52.91,52.91,29000.0,42.2279,42.2359,41.9819,41.9819,29000.0
2012-03-01 12:30:00,52.95,52.97,52.68,52.77,19400.0,42.0137,42.0296,41.7995,41.8709,19400.0
2012-03-01 13:00:00,52.74,53.09,52.63,53.08,14000.0,41.8471,42.1248,41.7598,42.1168,14000.0
2012-03-01 13:30:00,53.08,53.09,52.73,52.96,19200.0,42.1168,42.1248,41.8391,42.0216,19200.0
2012-03-01 14:00:00,52.94,53.01,52.7,52.75,20900.0,42.0058,42.0613,41.8153,41.855,20900.0
2012-03-01 14:30:00,52.74,52.88,52.59,52.85,30300.0,41.8471,41.9581,41.728,41.9343,30300.0
2012-03-01 15:00:00,52.86,52.87,52.43,52.75,34900.0,41.9423,41.9502,41.6011,41.855,34900.0
2012-03-01 15:30:00,52.75,52.91,52.56,52.9,87200.0,41.855,41.9819,41.7042,41.974,87200.0
2012-03-02 09:30:00,52.7,52.97,52.16,52.56,26900.0,41.8153,42.0296,41.3869,41.7042,26900.0
2012-03-02 10:00:00,52.5,53.11,52.36,52.84,36600.0,41.6566,42.1406,41.5455,41.9264,36600.0
2012-03-02 10:30:00,52.83,52.91,52.55,52.68,43600.0,41.9185,41.9819,41.6963,41.7995,43600.0
2012-03-02 11:00:00,52.68,52.77,52.25,52.31,17600.0,41.7995,41.8709,41.4583,41.5059,17600.0
2012-03-02 11:30:00,52.28,52.35,51.91,51.95,18900.0,41.4821,41.5376,41.1885,41.2202,18900.0
2012-03-02 12:00:00,51.96,52.0,51.46,51.48,44700.0,41.2282,41.2599,40.8314,40.8473,44700.0
2012-03-02 12:30:00,51.48,51.72,51.46,51.56,24100.0,40.8473,41.0377,40.8314,40.9108,24100.0
2012-03-02 13:00:00,51.52,51.64,51.16,51.35,26200.0,40.879,40.9743,40.5934,40.7442,26200.0
2012-03-02 13:30:00,51.41,51.73,51.4,51.73,24400.0,40.7918,41.0457,40.7838,41.0457,24400.0
2012-03-02 14:00:00,51.76,51.86,51.6,51.7,17700.0,41.0695,41.1488,40.9425,41.0219,17700.0
2012-03-02 14:30:00,51.7,52.0,51.66,51.98,25300.0,41.0219,41.2599,40.9901,41.244,25300.0
2012-03-02 15:00:00,51.99,52.06,51.65,51.8,37300.0,41.252,41.3075,40.9822,41.1012,37300.0
2012-03-02 15:30:00,51.82,51.96,51.67,51.79,78600.0,41.1171,41.2282,40.9981,41.0933,78600.0
2012-03-05 09:30:00,51.5,51.75,50.52,51.23,62000.0,40.8632,41.0615,40.0856,40.6489,62000.0
2012-03-05 10:00:00,51.28,51.55,50.62,50.72,50500.0,40.6886,40.9028,40.1649,40.2443,50500.0
2012-03-05 10:30:00,50.69,51.32,50.59,51.22,44000.0,40.2205,40.7203,40.1411,40.641,44000.0
2012-03-05 11:00:00,51.27,51.27,50.43,51.05,40100.0,40.6807,40.6807,40.0142,40.5061,40100.0
2012-03-05 11:30:00,50.97,51.1,50.84,51.03,31500.0,40.4426,40.5458,40.3395,40.4902,31500.0
2012-03-05 12:00:00,51.0,51.1,50.9,50.96,24900.0,40.4664,40.5458,40.3871,40.4347,24900.0
2012-03-05 12:30:00,50.96,51.09,50.86,50.86,29800.0,40.4347,40.5379,40.3554,40.3554,29800.0
2012-03-05 13:00:00,50.89,51.02,50.88,50.98,26400.0,40.3792,40.4823,40.3712,40.4506,26400.0
2012-03-05 13:30:00,50.96,51.05,50.89,51.01,38400.0,40.4347,40.5061,40.3792,40.4744,38400.0
2012-03-05 14:00:00,51.02,51.11,50.9,50.98,40700.0,40.4823,40.5537,40.3871,40.4506,40700.0
2012-03-05 14:30:00,51.01,51.07,50.84,51.03,61700.0,40.4744,40.522,40.3395,40.4902,61700.0
2012-03-05 15:00:00,51.03,51.21,50.95,51.0,72500.0,40.4902,40.6331,40.4268,40.4664,72500.0
2012-03-05 15:30:00,51.01,51.06,50.83,50.92,68400.0,40.4744,40.514,40.3316,40.403,68400.0
2012-03-06 09:30:00,50.07,50.42,49.31,49.42,83400.0,39.7285,40.0062,39.1255,39.2128,83400.0
2012-03-06 10:00:00,49.46,49.67,49.4,49.67,46700.0,39.2445,39.4111,39.1969,39.4111,46700.0
2012-03-06 10:30:00,49.65,50.04,49.64,49.75,34700.0,39.3953,39.7047,39.3873,39.4746,34700.0
2012-03-06 11:00:00,49.72,50.0,49.7,49.95,30800.0,39.4508,39.673,39.4349,39.6333,30800.0
2012-03-06 11:30:00,49.92,49.92,49.65,49.65,39200.0,39.6095,39.6095,39.3953,39.3953,39200.0
2012-03-06 12:00:00,49.69,49.72,49.57,49.57,45300.0,39.427,39.4508,39.3318,39.3318,45300.0
2012-03-06 12:30:00,49.59,49.85,49.59,49.75,54600.0,39.3477,39.554,39.3477,39.4746,54600.0
2012-03-06 13:00:00,49.77,49.91,49.74,49.87,10500.0,39.4905,39.6016,39.4667,39.5698,10500.0
2012-03-06 13:30:00,49.87,50.01,49.85,49.92,14900.0,39.5698,39.6809,39.554,39.6095,14900.0
2012-03-06 14:00:00,49.92,49.97,49.71,49.72,27900.0,39.6095,39.6492,39.4429,39.4508,27900.0
2012-03-06 14:30:00,49.73,49.73,49.33,49.36,28100.0,39.4587,39.4587,39.1414,39.1652,28100.0
2012-03-06 15:00:00,49.36,49.67,49.34,49.5,42900.0,39.1652,39.4111,39.1493,39.2763,42900.0
2012-03-06 15:30:00,49.49,49.52,49.29,49.48,174600.0,39.2683,39.2921,39.1096,39.2604,174600.0
2012-03-07 09:30:00,49.57,49.84,49.12,49.38,22500.0,39.3318,39.546,38.9747,39.181,22500.0
2012-03-07 10:00:00,49.4,49.4,48.77,48.85,22700.0,39.1969,39.1969,38.697,38.7605,22700.0
2012-03-07 10:30:00,48.89,49.19,48.82,49.11,20800.0,38.7922,39.0303,38.7367,38.9668,20800.0
2012-03-07 11:00:00,49.19,49.55,49.16,49.51,33200.0,39.0303,39.3159,39.0065,39.2842,33200.0
2012-03-07 11:30:00,49.52,49.57,49.46,49.46,28100.0,39.2921,39.3318,39.2445,39.2445,28100.0
2012-03-07 12:00:00,49.51,49.52,49.12,49.22,20200.0,39.2842,39.2921,38.9747,39.0541,20200.0
2012-03-07 12:30:00,49.23,49.54,49.18,49.4,36000.0,39.062,39.308,39.0223,39.1969,36000.0
2012-03-07 13:00:00,49.45,49.54,49.36,49.36,15300.0,39.2366,39.308,39.1652,39.1652,15300.0
2012-03-07 13:30:00,49.34,49.38,49.11,49.29,16000.0,39.1493,39.181,38.9668,39.1096,16000.0
2012-03-07 14:00:00,49.26,49.44,49.25,49.32,21300.0,39.0858,39.2286,39.0779,39.1334,21300.0
2012-03-07 14:30:00,49.32,49.37,49.16,49.34,23000.0,39.1334,39.1731,39.0065,39.1493,23000.0
2012-03-07 15:00:00,49.38,49.48,49.17,49.4,36700.0,39.181,39.2604,39.0144,39.1969,36700.0
2012-03-07 15:30:00,49.44,49.7,49.35,49.5,66400.0,39.2286,39.4349,39.1572,39.2763,66400.0
2012-03-08 09:30:00,50.21,50.65,49.86,49.87,18800.0,39.8396,40.1887,39.5619,39.5698,18800.0
2012-03-08 10:00:00,49.87,49.88,49.63,49.77,14900.0,39.5698,39.5778,39.3794,39.4905,14900.0
2012-03-08 10:30:00,49.78,50.38,49.78,50.36,12300.0,39.4984,39.9745,39.4984,39.9586,12300.0
2012-03-08 11:00:00,50.38,50.7,50.38,50.54,15800.0,39.9745,40.2284,39.9745,40.1014,15800.0
2012-03-08 11:30:00,50.52,50.57,50.31,50.37,15400.0,40.0856,40.1253,39.919,39.9666,15400.0
2012-03-08 12:00:00,50.41,50.6,50.33,50.54,18900.0,39.9983,40.1491,39.9348,40.1014,18900.0
2012-03-08 12:30:00,50.56,50.56,50.34,50.36,6700.0,40.1173,40.1173,39.9428,39.9586,6700.0
2012-03-08 13:00:00,50.36,50.36,50.14,50.15,7800.0,39.9586,39.9586,39.7841,39.792,7800.0
2012-03-08 13:30:00,50.15,50.24,50.07,50.07,7400.0,39.792,39.8634,39.7285,39.7285,7400.0
2012-03-08 14:00:00,50.07,50.17,50.0,50.08,10000.0,39.7285,39.8079,39.673,39.7365,10000.0
2012-03-08 14:30:00,50.09,50.31,50.01,50.29,12100.0,39.7444,39.919,39.6809,39.9031,12100.0
2012-03-08 15:00:00,50.28,50.45,50.18,50.37,15300.0,39.8952,40.03,39.8158,39.9666,15300.0
2012-03-08 15:30:00,50.37,50.52,50.25,50.47,93700.0,39.9666,40.0856,39.8713,40.0459,93700.0
2012-03-09 09:30:00,50.46,51.04,50.28,50.83,17400.0,40.038,40.4982,39.8952,40.3316,17400.0
2012-03-09 10:00:00,50.86,51.61,50.84,51.54,33400.0,40.3554,40.9505,40.3395,40.8949,33400.0
2012-03-09 10:30:00,51.5,52.04,51.5,51.78,40900.0,40.8632,41.2916,40.8632,41.0853,40900.0
2012-03-09 11:00:00,51.75,51.87,51.66,51.75,21000.0,41.0615,41.1568,40.9901,41.0615,21000.0
2012-03-09 11:30:00,51.75,52.04,51.67,51.98,21600.0,41.0615,41.2916,40.9981,41.244,21600.0
2012-03-09 12:00:00,52.01,52.05,51.81,51.99,15900.0,41.2678,41.2996,41.1091,41.252,15900.0
2012-03-09 12:30:00,51.99,52.05,51.85,51.86,8500.0,41.252,41.2996,41.1409,41.1488,8500.0
2012-03-09 13:00:00,51.83,51.96,51.74,51.79,29100.0,41.125,41.2282,41.0536,41.0933,29100.0
2012-03-09 13:30:00,51.76,52.01,51.76,51.91,93400.0,41.0695,41.2678,41.0695,41.1885,93400.0
2012-03-09 14:00:00,51.94,51.95,51.77,51.82,19700.0,41.2123,41.2202,41.0774,41.1171,19700.0
2012-03-09 14:30:00,51.82,51.82,51.28,51.4,54400.0,41.1171,41.1171,40.6886,40.7838,54400.0
2012-03-09 15:00:00,51.42,51.63,51.39,51.53,38200.0,40.7997,40.9663,40.7759,40.887,38200.0
2012-03-09 15:30:00,51.57,51.58,51.38,51.45,115500.0,40.9187,40.9266,40.768,40.8235,115500.0
2012-03-12 09:30:00,51.36,51.93,51.18,51.63,24600.0,40.7521,41.2044,40.6093,40.9663,24600.0
2012-03-12 10:00:00,51.65,51.65,51.22,51.26,14700.0,40.9822,40.9822,40.641,40.6727,14700.0
2012-03-12 10:30:00,51.27,51.27,50.95,51.12,7600.0,40.6807,40.6807,40.4268,40.5617,7600.0
2012-03-12 11:00:00,51.12,51.18,50.81,50.88,10900.0,40.5617,40.6093,40.3157,40.3712,10900.0
2012-03-12 11:30:00,50.88,51.19,50.88,51.07,14600.0,40.3712,40.6172,40.3712,40.522,14600.0
2012-03-12 12:00:00,51.04,51.21,50.94,50.99,12600.0,40.4982,40.6331,40.4188,40.4585,12600.0
2012-03-12 12:30:00,51.01,51.02,50.78,50.88,9500.0,40.4744,40.4823,40.2919,40.3712,9500.0
2012-03-12 13:00:00,50.88,50.99,50.76,50.93,10600.0,40.3712,40.4585,40.276,40.4109,10600.0
2012-03-12 13:30:00,50.93,51.14,50.93,50.97,5600.0,40.4109,40.5775,40.4109,40.4426,5600.0
2012-03-12 14:00:00,50.92,51.08,50.87,51.01,24700.0,40.403,40.5299,40.3633,40.4744,24700.0
2012-03-12 14:30:00,51.01,51.03,50.89,50.93,22200.0,40.4744,40.4902,40.3792,40.4109,22200.0
2012-03-12 15:00:00,50.95,50.98,50.8,50.81,20700.0,40.4268,40.4506,40.3077,40.3157,20700.0
2012-03-12 15:30:00,50.84,50.84,50.64,50.66,71600.0,40.3395,40.3395,40.1808,40.1967,71600.0
2012-03-13 09:30:00,51.26,51.43,50.89,50.95,24000.0,40.6727,40.8076,40.3792,40.4268,24000.0
2012-03-13 10:00:00,51.02,51.25,50.92,50.97,24800.0,40.4823,40.6648,40.403,40.4426,24800.0
2012-03-13 10:30:00,50.94,51.33,50.94,51.09,23300.0,40.4188,40.7283,40.4188,40.5379,23300.0
2012-03-13 11:00:00,51.11,51.53,51.07,51.35,26200.0,40.5537,40.887,40.522,40.7442,26200.0
2012-03-13 11:30:00,51.34,51.54,51.25,51.29,32400.0,40.7362,40.8949,40.6648,40.6965,32400.0
2012-03-13 12:00:00,51.3,51.35,51.22,51.33,20500.0,40.7045,40.7442,40.641,40.7283,20500.0
2012-03-13 12:30:00,51.34,51.61,51.31,51.61,12100.0,40.7362,40.9505,40.7124,40.9505,12100.0
2012-03-13 13:00:00,51.64,51.71,51.55,51.61,9000.0,40.9743,41.0298,40.9028,40.9505,9000.0
2012-03-13 13:30:00,51.55,51.57,51.44,51.51,4600.0,40.9028,40.9187,40.8156,40.8711,4600.0
2012-03-13 14:00:00,51.5,51.58,51.24,51.29,25700.0,40.8632,40.9266,40.6569,40.6965,25700.0
2012-03-13 14:30:00,51.31,51.47,51.23,51.37,28600.0,40.7124,40.8394,40.6489,40.76,28600.0
2012-03-13 15:00:00,51.42,52.08,51.39,51.99,22800.0,40.7997,41.3234,40.7759,41.252,22800.0
2012-03-13 15:30:00,51.95,52.1,51.82,51.91,88800.0,41.2202,41.3392,41.1171,41.1885,88800.0
2012-03-14 09:30:00,51.59,51.92,51.36,51.78,46400.0,40.9346,41.1964,40.7521,41.0853,46400.0
2012-03-14 10:00:00,51.74,51.75,51.41,51.55,55300.0,41.0536,41.0615,40.7918,40.9028,55300.0
2012-03-14 10:30:00,51.61,51.61,50.79,50.79,41200.0,40.9505,40.9505,40.2998,40.2998,41200.0
2012-03-14 11:00:00,50.77,51.12,50.77,50.91,26600.0,40.2839,40.5617,40.2839,40.395,26600.0
2012-03-14 11:30:00,50.88,51.05,50.79,50.84,22600.0,40.3712,40.5061,40.2998,40.3395,22600.0
2012-03-14 12:00:00,50.79,50.95,50.72,50.77,30500.0,40.2998,40.4268,40.2443,40.2839,30500.0
2012-03-14 12:30:00,50.74,50.86,50.69,50.72,40000.0,40.2601,40.3554,40.2205,40.2443,40000.0
2012-03-14 13:00:00,50.7,51.43,50.7,51.41,48800.0,40.2284,40.8076,40.2284,40.7918,48800.0
2012-03-14 13:30:00,51.4,51.41,50.53,50.57,42500.0,40.7838,40.7918,40.0935,40.1253,42500.0
2012-03-14 14:00:00,50.53,51.06,50.48,51.0,51400.0,40.0935,40.514,40.0538,40.4664,51400.0
2012-03-14 14:30:00,51.0,51.04,50.6,50.63,40900.0,40.4664,40.4982,40.1491,40.1729,40900.0
2012-03-14 15:00:00,50.65,50.68,50.22,50.53,50300.0,40.1887,40.2125,39.8475,40.0935,50300.0
2012-03-14 15:30:00,50.49,50.62,50.27,50.41,99300.0,40.0618,40.1649,39.8872,39.9983,99300.0
2012-03-15 09:30:00,50.38,50.57,50.01,50.4,31600.0,39.9745,40.1253,39.6809,39.9904,31600.0
2012-03-15 10:00:00,50.34,50.91,50.25,50.53,51800.0,39.9428,40.395,39.8713,40.0935,51800.0
2012-03-15 10:30:00,50.59,50.69,50.3,50.3,52700.0,40.1411,40.2205,39.911,39.911,52700.0
2012-03-15 11:00:00,50.34,50.72,50.19,50.5,26500.0,39.9428,40.2443,39.8237,40.0697,26500.0
2012-03-15 11:30:00,50.5,50.56,50.27,50.52,23900.0,40.0697,40.1173,39.8872,40.0856,23900.0
2012-03-15 12:00:00,50.52,50.8,50.5,50.68,52500.0,40.0856,40.3077,40.0697,40.2125,52500.0
2012-03-15 12:30:00,50.67,51.05,50.67,51.03,39900.0,40.2046,40.5061,40.2046,40.4902,39900.0
2012-03-15 13:00:00,51.04,51.19,50.91,50.91,27800.0,40.4982,40.6172,40.395,40.395,27800.0
2012-03-15 13:30:00,50.91,51.15,50.9,51.13,28900.0,40.395,40.5855,40.3871,40.5696,28900.0
2012-03-15 14:00:00,51.12,51.26,50.94,51.15,23600.0,40.5617,40.6727,40.4188,40.5855,23600.0
2012-03-15 14:30:00,51.12,51.16,50.86,50.93,24600.0,40.5617,40.5934,40.3554,40.4109,24600.0
2012-03-15 15:00:00,50.93,51.02,50.86,50.95,28700.0,40.4109,40.4823,40.3554,40.4268,28700.0
2012-03-15 15:30:00,50.99,51.04,50.74,50.96,80400.0,40.4585,40.4982,40.2601,40.4347,80400.0
2012-03-16 09:30:00,51.1,51.91,51.1,51.87,78800.0,40.5458,41.1885,40.5458,41.1568,78800.0
2012-03-16 10:00:00,51.9,52.19,51.48,51.61,27200.0,41.1806,41.4107,40.8473,40.9505,27200.0
2012-03-16 10:30:00,51.61,51.68,51.48,51.55,17700.0,40.9505,41.006,40.8473,40.9028,17700.0
2012-03-16 11:00:00,51.58,51.58,51.17,51.28,32300.0,40.9266,40.9266,40.6013,40.6886,32300.0
2012-03-16 11:30:00,51.28,51.32,51.06,51.32,10200.0,40.6886,40.7203,40.514,40.7203,10200.0
2012-03-16 12:00:00,51.35,51.46,51.31,51.45,10100.0,40.7442,40.8314,40.7124,40.8235,10100.0
2012-03-16 12:30:00,51.47,51.55,51.44,51.52,10400.0,40.8394,40.9028,40.8156,40.879,10400.0
2012-03-16 13:00:00,51.54,51.68,51.54,51.66,10800.0,40.8949,41.006,40.8949,40.9901,10800.0
2012-03-16 13:30:00,51.63,51.7,51.61,51.68,18000.0,40.9663,41.0219,40.9505,41.006,18000.0
2012-03-16 14:00:00,51.69,51.81,51.65,51.81,38400.0,41.0139,41.1091,40.9822,41.1091,38400.0
2012-03-16 14:30:00,51.79,51.83,51.66,51.66,42000.0,41.0933,41.125,40.9901,40.9901,42000.0
2012-03-16 15:00:00,51.67,51.68,51.46,51.58,18600.0,40.9981,41.006,40.8314,40.9266,18600.0
2012-03-16 15:30:00,51.58,51.74,51.46,51.52,47600.0,40.9266,41.0536,40.8314,40.879,47600.0
2012-03-19 09:30:00,51.31,52.69,51.31,52.62,48700.0,40.7124,41.8074,40.7124,41.7518,48700.0
2012-03-19 10:00:00,52.56,52.64,52.09,52.62,18200.0,41.7042,41.7677,41.3313,41.7518,18200.0
2012-03-19 10:30:00,52.62,53.0,52.4,52.88,26900.0,41.7518,42.0534,41.5773,41.9581,26900.0
2012-03-19 11:00:00,52.88,52.92,52.64,52.87,23300.0,41.9581,41.9899,41.7677,41.9502,23300.0
2012-03-19 11:30:00,52.82,53.16,52.72,53.13,33600.0,41.9105,42.1803,41.8312,42.1565,33600.0
2012-03-19 12:00:00,53.12,53.42,53.02,53.42,18900.0,42.1486,42.3866,42.0692,42.3866,18900.0
2012-03-19 12:30:00,53.43,53.49,53.31,53.4,24600.0,42.3945,42.4422,42.2993,42.3707,24600.0
2012-03-19 13:00:00,53.37,53.49,53.28,53.39,18300.0,42.3469,42.4422,42.2755,42.3628,18300.0
2012-03-19 13:30:00,53.42,53.42,53.3,53.37,14900.0,42.3866,42.3866,42.2914,42.3469,14900.0
2012-03-19 14:00:00,53.34,53.46,53.31,53.39,15100.0,42.3231,42.4184,42.2993,42.3628,15100.0
2012-03-19 14:30:00,53.37,53.38,53.06,53.1,41800.0,42.3469,42.3549,42.101,42.1327,41800.0
2012-03-19 15:00:00,53.16,53.17,52.99,53.07,26100.0,42.1803,42.1882,42.0454,42.1089,26100.0
2012-03-19 15:30:00,53.07,53.09,52.58,52.67,83400.0,42.1089,42.1248,41.7201,41.7915,83400.0
2012-03-20 09:30:00,52.34,52.34,51.16,51.28,60800.0,41.5297,41.5297,40.5934,40.6886,60800.0
2012-03-20 10:00:00,51.36,51.51,51.2,51.39,39900.0,40.7521,40.8711,40.6251,40.7759,39900.0
2012-03-20 10:30:00,51.41,51.98,51.35,51.89,65300.0,40.7918,41.244,40.7442,41.1726,65300.0
2012-03-20 11:00:00,51.89,52.15,51.76,51.93,34200.0,41.1726,41.3789,41.0695,41.2044,34200.0
2012-03-20 11:30:00,51.96,52.04,51.58,51.65,32400.0,41.2282,41.2916,40.9266,40.9822,32400.0
2012-03-20 12:00:00,51.68,51.81,51.65,51.71,24800.0,41.006,41.1091,40.9822,41.0298,24800.0
2012-03-20 12:30:00,51.71,51.79,51.59,51.67,24600.0,41.0298,41.0933,40.9346,40.9981,24600.0
2012-03-20 13:00:00,51.67,52.03,51.67,51.74,31400.0,40.9981,41.2837,40.9981,41.0536,31400.0
2012-03-20 13:30:00,51.74,51.83,51.57,51.6,29500.0,41.0536,41.125,40.9187,40.9425,29500.0
2012-03-20 14:00:00,51.59,51.94,51.52,51.85,39800.0,40.9346,41.2123,40.879,41.1409,39800.0
2012-03-20 14:30:00,51.83,51.84,51.68,51.78,47500.0,41.125,41.1329,41.006,41.0853,47500.0
2012-03-20 15:00:00,51.79,51.88,51.75,51.78,51900.0,41.0933,41.1647,41.0615,41.0853,51900.0
2012-03-20 15:30:00,51.82,51.95,51.76,51.86,81900.0,41.1171,41.2202,41.0695,41.1488,81900.0
2012-03-21 09:30:00,51.86,52.23,51.41,51.65,40300.0,41.1488,41.4424,40.7918,40.9822,40300.0
2012-03-21 10:00:00,51.67,51.93,51.27,51.82,20500.0,40.9981,41.2044,40.6807,41.1171,20500.0
2012-03-21 10:30:00,51.84,52.04,51.59,51.68,25300.0,41.1329,41.2916,40.9346,41.006,25300.0
2012-03-21 11:00:00,51.62,51.9,51.55,51.73,17700.0,40.9584,41.1806,40.9028,41.0457,17700.0
2012-03-21 11:30:00,51.75,51.97,51.74,51.85,13500.0,41.0615,41.2361,41.0536,41.1409,13500.0
2012-03-21 12:00:00,51.79,52.18,51.79,52.1,11300.0,41.0933,41.4027,41.0933,41.3392,11300.0
2012-03-21 12:30:00,52.14,52.21,52.06,52.14,17700.0,41.371,41.4265,41.3075,41.371,17700.0
2012-03-21 13:00:00,52.14,52.14,51.88,52.07,13200.0,41.371,41.371,41.1647,41.3154,13200.0
2012-03-21 13:30:00,52.03,52.09,51.84,51.96,7200.0,41.2837,41.3313,41.1329,41.2282,7200.0
2012-03-21 14:00:00,51.96,52.1,51.94,52.1,38300.0,41.2282,41.3392,41.2123,41.3392,38300.0
2012-03-21 14:30:00,52.09,52.16,51.95,52.04,22100.0,41.3313,41.3869,41.2202,41.2916,22100.0
2012-03-21 15:00:00,52.04,52.16,52.01,52.08,27900.0,41.2916,41.3869,41.2678,41.3234,27900.0
2012-03-21 15:30:00,52.08,52.25,51.92,51.94,69100.0,41.3234,41.4583,41.1964,41.2123,69100.0
2012-03-22 09:30:00,50.95,51.2,50.63,50.82,47100.0,40.4268,40.6251,40.1729,40.3236,47100.0
2012-03-22 10:00:00,50.88,50.96,50.24,50.38,48000.0,40.3712,40.4347,39.8634,39.9745,48000.0
2012-03-22 10:30:00,50.39,50.66,50.13,50.2,37900.0,39.9824,40.1967,39.7761,39.8317,37900.0
2012-03-22 11:00:00,50.2,50.46,50.13,50.42,26900.0,39.8317,40.038,39.7761,40.0062,26900.0
2012-03-22 11:30:00,50.45,50.67,50.4,50.62,16600.0,40.03,40.2046,39.9904,40.1649,16600.0
2012-03-22 12:00:00,50.59,50.77,50.57,50.73,18300.0,40.1411,40.2839,40.1253,40.2522,18300.0
2012-03-22 12:30:00,50.7,50.76,50.56,50.63,33100.0,40.2284,40.276,40.1173,40.1729,33100.0
2012-03-22 13:00:00,50.65,50.66,50.42,50.56,9500.0,40.1887,40.1967,40.0062,40.1173,9500.0
2012-03-22 13:30:00,50.5,50.6,50.37,50.46,17700.0,40.0697,40.1491,39.9666,40.038,17700.0
2012-03-22 14:00:00,50.46,50.46,50.23,50.34,29100.0,40.038,40.038,39.8555,39.9428,29100.0
2012-03-22 14:30:00,50.33,50.33,50.16,50.22,29800.0,39.9348,39.9348,39.7999,39.8475,29800.0
2012-03-22 15:00:00,50.22,50.43,50.12,50.41,35400.0,39.8475,40.0142,39.7682,39.9983,35400.0
2012-03-22 15:30:00,50.41,50.76,50.37,50.7,58000.0,39.9983,40.276,39.9666,40.2284,58000.0
2012-03-23 09:30:00,50.6,50.97,50.5,50.73,66600.0,40.1491,40.4426,40.0697,40.2522,66600.0
2012-03-23 10:00:00,50.69,50.94,50.5,50.8,37300.0,40.2205,40.4188,40.0697,40.3077,37300.0
2012-03-23 10:30:00,50.83,51.49,50.83,51.36,41300.0,40.3316,40.8552,40.3316,40.7521,41300.0
2012-03-23 11:00:00,51.42,51.44,51.09,51.32,35700.0,40.7997,40.8156,40.5379,40.7203,35700.0
2012-03-23 11:30:00,51.31,51.46,51.18,51.21,24300.0,40.7124,40.8314,40.6093,40.6331,24300.0
2012-03-23 12:00:00,51.21,51.25,51.06,51.1,12900.0,40.6331,40.6648,40.514,40.5458,12900.0
2012-03-23 12:30:00,51.12,51.41,50.99,51.31,16300.0,40.5617,40.7918,40.4585,40.7124,16300.0
2012-03-23 13:00:00,51.34,51.37,51.12,51.32,9700.0,40.7362,40.76,40.5617,40.7203,9700.0
2012-03-23 13:30:00,51.36,51.48,51.2,51.2,12400.0,40.7521,40.8473,40.6251,40.6251,12400.0
2012-03-23 14:00:00,51.2,51.27,51.04,51.26,36800.0,40.6251,40.6807,40.4982,40.6727,36800.0
2012-03-23 14:30:00,51.26,51.44,51.24,51.31,17000.0,40.6727,40.8156,40.6569,40.7124,17000.0
2012-03-23 15:00:00,51.34,51.34,51.09,51.15,31100.0,40.7362,40.7362,40.5379,40.5855,31100.0
2012-03-23 15:30:00,51.14,51.24,51.0,51.16,84500.0,40.5775,40.6569,40.4664,40.5934,84500.0
2012-03-26 09:30:00,51.85,52.12,51.26,51.43,17200.0,41.1409,41.3551,40.6727,40.8076,17200.0
2012-03-26 10:00:00,51.38,51.65,51.13,51.63,21700.0,40.768,40.9822,40.5696,40.9663,21700.0
2012-03-26 10:30:00,51.67,51.77,51.54,51.61,10800.0,40.9981,41.0774,40.8949,40.9505,10800.0
2012-03-26 11:00:00,51.68,51.81,51.6,51.81,7600.0,41.006,41.1091,40.9425,41.1091,7600.0
2012-03-26 11:30:00,51.78,51.9,51.78,51.86,9100.0,41.0853,41.1806,41.0853,41.1488,9100.0
2012-03-26 12:00:00,51.86,51.97,51.75,51.75,12200.0,41.1488,41.2361,41.0615,41.0615,12200.0
2012-03-26 12:30:00,51.73,51.81,51.63,51.63,7900.0,41.0457,41.1091,40.9663,40.9663,7900.0
2012-03-26 13:00:00,51.64,51.94,51.59,51.87,17600.0,40.9743,41.2123,40.9346,41.1568,17600.0
2012-03-26 13:30:00,51.87,51.97,51.81,51.83,11800.0,41.1568,41.2361,41.1091,41.125,11800.0
2012-03-26 14:00:00,51.86,52.03,51.84,51.95,17200.0,41.1488,41.2837,41.1329,41.2202,17200.0
2012-03-26 14:30:00,51.98,52.25,51.89,52.24,23800.0,41.244,41.4583,41.1726,41.4503,23800.0
2012-03-26 15:00:00,52.22,52.41,52.19,52.38,41400.0,41.4345,41.5852,41.4107,41.5614,41400.0
2012-03-26 15:30:00,52.38,52.42,52.22,52.41,61800.0,41.5614,41.5932,41.4345,41.5852,61800.0
2012-03-27 09:30:00,52.24,53.13,52.09,53.13,55500.0,41.4503,42.1565,41.3313,42.1565,55500.0
2012-03-27 10:00:00,53.12,53.31,52.92,53.16,35100.0,42.1486,42.2993,41.9899,42.1803,35100.0
2012-03-27 10:30:00,53.21,53.27,52.86,52.96,44300.0,42.22,42.2676,41.9423,42.0216,44300.0
2012-03-27 11:00:00,52.96,53.04,52.85,52.93,18900.0,42.0216,42.0851,41.9343,41.9978,18900.0
2012-03-27 11:30:00,52.89,52.98,52.82,52.95,27700.0,41.9661,42.0375,41.9105,42.0137,27700.0
2012-03-27 12:00:00,52.96,53.04,52.77,52.77,9400.0,42.0216,42.0851,41.8709,41.8709,9400.0
2012-03-27 12:30:00,52.78,52.78,52.43,52.54,21800.0,41.8788,41.8788,41.6011,41.6884,21800.0
2012-03-27 13:00:00,52.55,52.61,52.33,52.4,10400.0,41.6963,41.7439,41.5217,41.5773,10400.0
2012-03-27 13:30:00,52.39,52.39,52.17,52.32,86200.0,41.5694,41.5694,41.3948,41.5138,86200.0
2012-03-27 14:00:00,52.28,52.71,52.26,52.62,21500.0,41.4821,41.8233,41.4662,41.7518,21500.0
2012-03-27 14:30:00,52.61,52.69,52.45,52.48,16000.0,41.7439,41.8074,41.617,41.6408,16000.0
2012-03-27 15:00:00,52.5,52.5,52.19,52.26,21300.0,41.6566,41.6566,41.4107,41.4662,21300.0
2012-03-27 15:30:00,52.29,52.43,52.16,52.26,80000.0,41.49,41.6011,41.3869,41.4662,80000.0
2012-03-28 09:30:00,52.03,52.03,50.92,51.07,42100.0,41.2837,41.2837,40.403,40.522,42100.0
2012-03-28 10:00:00,51.1,51.52,51.1,51.2,30000.0,40.5458,40.879,40.5458,40.6251,30000.0
2012-03-28 10:30:00,51.2,51.2,50.84,50.98,24300.0,40.6251,40.6251,40.3395,40.4506,24300.0
2012-03-28 11:00:00,51.0,51.12,50.75,50.75,15500.0,40.4664,40.5617,40.2681,40.2681,15500.0
2012-03-28 11:30:00,50.75,50.75,50.07,50.38,28900.0,40.2681,40.2681,39.7285,39.9745,28900.0
2012-03-28 12:00:00,50.4,50.7,50.3,50.67,19600.0,39.9904,40.2284,39.911,40.2046,19600.0
2012-03-28 12:30:00,50.64,50.85,50.59,50.84,30100.0,40.1808,40.3474,40.1411,40.3395,30100.0
2012-03-28 13:00:00,50.84,50.95,50.74,50.9,26500.0,40.3395,40.4268,40.2601,40.3871,26500.0
2012-03-28 13:30:00,50.91,51.14,50.79,51.08,19200.0,40.395,40.5775,40.2998,40.5299,19200.0
2012-03-28 14:00:00,51.07,51.07,50.72,50.94,19500.0,40.522,40.522,40.2443,40.4188,19500.0
2012-03-28 14:30:00,50.92,51.19,50.9,51.16,30300.0,40.403,40.6172,40.3871,40.5934,30300.0
2012-03-28 15:00:00,51.18,51.31,51.12,51.3,43300.0,40.6093,40.7124,40.5617,40.7045,43300.0
2012-03-28 15:30:00,51.28,51.49,51.25,51.46,72500.0,40.6886,40.8552,40.6648,40.8314,72500.0
2012-03-29 09:30:00,50.86,51.46,50.44,50.74,31000.0,40.3554,40.8314,40.0221,40.2601,31000.0
2012-03-29 10:00:00,50.64,50.86,50.28,50.51,22100.0,40.1808,40.3554,39.8952,40.0776,22100.0
2012-03-29 10:30:00,50.47,50.81,50.25,50.81,19400.0,40.0459,40.3157,39.8713,40.3157,19400.0
2012-03-29 11:00:00,50.85,51.02,50.81,50.88,29100.0,40.3474,40.4823,40.3157,40.3712,29100.0
2012-03-29 11:30:00,50.89,50.99,50.77,50.93,25400.0,40.3792,40.4585,40.2839,40.4109,25400.0
2012-03-29 12:00:00,50.92,50.98,50.7,50.82,26000.0,40.403,40.4506,40.2284,40.3236,26000.0
2012-03-29 12:30:00,50.8,51.3,50.79,51.3,22900.0,40.3077,40.7045,40.2998,40.7045,22900.0
2012-03-29 13:00:00,51.26,51.26,50.82,51.02,30000.0,40.6727,40.6727,40.3236,40.4823,30000.0
2012-03-29 13:30:00,51.01,51.13,50.93,51.09,10300.0,40.4744,40.5696,40.4109,40.5379,10300.0
2012-03-29 14:00:00,51.1,51.45,51.1,51.41,18800.0,40.5458,40.8235,40.5458,40.7918,18800.0
2012-03-29 14:30:00,51.37,51.44,51.26,51.36,14500.0,40.76,40.8156,40.6727,40.7521,14500.0
2012-03-29 15:00:00,51.36,51.81,51.27,51.79,23600.0,40.7521,41.1091,40.6807,41.0933,23600.0
2012-03-29 15:30:00,51.81,52.24,51.78,52.1,97400.0,41.1091,41.4503,41.0853,41.3392,97400.0
2012-03-30 09:30:00,52.58,52.84,52.12,52.13,24700.0,41.7201,41.9264,41.3551,41.3631,24700.0
2012-03-30 10:00:00,52.14,52.22,51.75,51.89,17500.0,41.371,41.4345,41.0615,41.1726,17500.0
2012-03-30 10:30:00,51.91,52.02,51.56,51.97,29200.0,41.1885,41.2758,40.9108,41.2361,29200.0
2012-03-30 11:00:00,52.02,52.43,52.01,52.32,24100.0,41.2758,41.6011,41.2678,41.5138,24100.0
2012-03-30 11:30:00,52.29,52.29,52.05,52.1,14100.0,41.49,41.49,41.2996,41.3392,14100.0
2012-03-30 12:00:00,52.09,52.16,52.03,52.16,10600.0,41.3313,41.3869,41.2837,41.3869,10600.0
2012-03-30 12:30:00,52.14,52.27,52.12,52.16,13200.0,41.371,41.4741,41.3551,41.3869,13200.0
2012-03-30 13:00:00,52.15,52.32,52.1,52.13,14600.0,41.3789,41.5138,41.3392,41.3631,14600.0
2012-03-30 13:30:00,52.18,52.18,52.08,52.15,23600.0,41.4027,41.4027,41.3234,41.3789,23600.0
2012-03-30 14:00:00,52.15,52.31,52.15,52.18,14200.0,41.3789,41.5059,41.3789,41.4027,14200.0
2012-03-30 14:30:00,52.18,52.3,52.03,52.03,47200.0,41.4027,41.4979,41.2837,41.2837,47200.0
2012-03-30 15:00:00,52.06,52.16,52.0,52.06,18300.0,41.3075,41.3869,41.2599,41.3075,18300.0
2012-03-30 15:30:00,52.03,52.38,52.03,52.19,103200.0,41.2837,41.5614,41.2837,41.4107,103200.0
2012-04-02 09:30:00,52.2,52.85,52.08,52.6,61800.0,41.4186,41.9343,41.3234,41.736,61800.0
2012-04-02 10:00:00,52.63,53.15,52.62,52.93,68400.0,41.7598,42.1724,41.7518,41.9978,68400.0
2012-04-02 10:30:00,52.92,53.11,52.77,52.91,37700.0,41.9899,42.1406,41.8709,41.9819,37700.0
2012-04-02 11:00:00,52.96,53.07,52.71,52.84,122300.0,42.0216,42.1089,41.8233,41.9264,122300.0
2012-04-02 11:30:00,52.87,52.92,52.68,52.89,53100.0,41.9502,41.9899,41.7995,41.9661,53100.0
2012-04-02 12:00:00,52.87,52.93,52.69,52.8,38700.0,41.9502,41.9978,41.8074,41.8947,38700.0
2012-04-02 12:30:00,52.8,52.88,52.8,52.82,36600.0,41.8947,41.9581,41.8947,41.9105,36600.0
2012-04-02 13:00:00,52.78,52.91,52.73,52.8,39300.0,41.8788,41.9819,41.8391,41.8947,39300.0
2012-04-02 13:30:00,52.78,52.88,52.75,52.85,53600.0,41.8788,41.9581,41.855,41.9343,53600.0
2012-04-02 14:00:00,52.86,52.91,52.77,52.85,45200.0,41.9423,41.9819,41.8709,41.9343,45200.0
2012-04-02 14:30:00,52.85,53.2,52.85,53.16,57600.0,41.9343,42.2121,41.9343,42.1803,57600.0
2012-04-02 15:00:00,53.16,53.17,52.86,52.91,70700.0,42.1803,42.1882,41.9423,41.9819,70700.0
2012-04-02 15:30:00,52.92,52.92,52.38,52.63,123500.0,41.9899,41.9899,41.5614,41.7598,123500.0
2012-04-03 09:30:00,52.49,52.65,52.23,52.31,30300.0,41.6487,41.7756,41.4424,41.5059,30300.0
2012-04-03 10:00:00,52.31,52.53,52.18,52.27,64700.0,41.5059,41.6804,41.4027,41.4741,64700.0
2012-04-03 10:30:00,52.31,52.41,52.2,52.33,69900.0,41.5059,41.5852,41.4186,41.5217,69900.0
2012-04-03 11:00:00,52.26,52.28,51.81,51.82,36100.0,41.4662,41.4821,41.1091,41.1171,36100.0
2012-04-03 11:30:00,51.84,51.9,51.7,51.74,41500.0,41.1329,41.1806,41.0219,41.0536,41500.0
2012-04-03 12:00:00,51.71,51.77,51.47,51.74,33500.0,41.0298,41.0774,40.8394,41.0536,33500.0
2012-04-03 12:30:00,51.75,51.75,51.62,51.67,24900.0,41.0615,41.0615,40.9584,40.9981,24900.0
2012-04-03 13:00:00,51.64,51.67,51.55,51.57,12100.0,40.9743,40.9981,40.9028,40.9187,12100.0
2012-04-03 13:30:00,51.59,51.85,51.56,51.79,25500.0,40.9346,41.1409,40.9108,41.0933,25500.0
2012-04-03 14:00:00,51.79,51.79,51.06,51.06,57700.0,41.0933,41.0933,40.514,40.514,57700.0
2012-04-03 14:30:00,51.11,51.5,51.04,51.41,62500.0,40.5537,40.8632,40.4982,40.7918,62500.0
2012-04-03 15:00:00,51.43,51.78,51.43,51.51,75700.0,40.8076,41.0853,40.8076,40.8711,75700.0
2012-04-03 15:30:00,51.5,51.84,51.48,51.8,116900.0,40.8632,41.1329,40.8473,41.1012,116900.0
2012-04-04 09:30:00,51.01,51.3,50.72,51.26,35600.0,40.4744,40.7045,40.2443,40.6727,35600.0
2012-04-04 10:00:00,51.28,51.29,50.82,50.96,37100.0,40.6886,40.6965,40.3236,40.4347,37100.0
2012-04-04 10:30:00,50.92,50.96,50.51,50.57,40100.0,40.403,40.4347,40.0776,40.1253,40100.0
2012-04-04 11:00:00,50.61,50.84,50.49,50.68,55700.0,40.157,40.3395,40.0618,40.2125,55700.0
2012-04-04 11:30:00,50.68,51.01,50.68,50.88,34600.0,40.2125,40.4744,40.2125,40.3712,34600.0
2012-04-04 12:00:00,50.88,51.05,50.81,51.04,40500.0,40.3712,40.5061,40.3157,40.4982,40500.0
2012-04-04 12:30:00,51.0,51.07,50.89,51.06,27500.0,40.4664,40.522,40.3792,40.514,27500.0
2012-04-04 13:00:00,51.06,51.07,50.88,50.88,54100.0,40.514,40.522,40.3712,40.3712,54100.0
2012-04-04 13:30:00,50.88,51.09,50.83,51.07,29100.0,40.3712,40.5379,40.3316,40.522,29100.0
2012-04-04 14:00:00,51.07,51.15,50.98,51.11,27100.0,40.522,40.5855,40.4506,40.5537,27100.0
2012-04-04 14:30:00,51.09,51.37,51.04,51.35,64900.0,40.5379,40.76,40.4982,40.7442,64900.0
2012-04-04 15:00:00,51.35,51.38,51.2,51.27,59400.0,40.7442,40.768,40.6251,40.6807,59400.0
2012-04-04 15:30:00,51.28,51.53,51.19,51.34,154300.0,40.6886,40.887,40.6172,40.7362,154300.0
2012-04-05 09:30:00,51.13,51.83,51.13,51.66,27400.0,40.5696,41.125,40.5696,40.9901,27400.0
2012-04-05 10:00:00,51.66,51.81,51.42,51.59,31700.0,40.9901,41.1091,40.7997,40.9346,31700.0
2012-04-05 10:30:00,51.5,51.75,51.37,51.75,17300.0,40.8632,41.0615,40.76,41.0615,17300.0
2012-04-05 11:00:00,51.77,51.83,51.44,51.44,13600.0,41.0774,41.125,40.8156,40.8156,13600.0
2012-04-05 11:30:00,51.44,51.48,51.15,51.26,17700.0,40.8156,40.8473,40.5855,40.6727,17700.0
2012-04-05 12:00:00,51.29,51.4,51.18,51.34,27300.0,40.6965,40.7838,40.6093,40.7362,27300.0
2012-04-05 12:30:00,51.31,51.36,51.13,51.26,27700.0,40.7124,40.7521,40.5696,40.6727,27700.0
2012-04-05 13:00:00,51.28,51.34,51.11,51.33,26000.0,40.6886,40.7362,40.5537,40.7283,26000.0
2012-04-05 13:30:00,51.34,51.35,51.08,51.21,66100.0,40.7362,40.7442,40.5299,40.6331,66100.0
2012-04-05 14:00:00,51.19,51.29,51.09,51.14,28200.0,40.6172,40.6965,40.5379,40.5775,28200.0
2012-04-05 14:30:00,51.14,51.18,51.03,51.09,50100.0,40.5775,40.6093,40.4902,40.5379,50100.0
2012-04-05 15:00:00,51.06,51.24,51.02,51.23,50800.0,40.514,40.6569,40.4823,40.6489,50800.0
2012-04-05 15:30:00,51.22,51.42,51.19,51.35,76300.0,40.641,40.7997,40.6172,40.7442,76300.0
2012-04-09 09:30:00,50.17,50.71,50.17,50.45,35000.0,39.8079,40.2363,39.8079,40.03,35000.0
2012-04-09 10:00:00,50.47,50.9,50.45,50.72,42500.0,40.0459,40.3871,40.03,40.2443,42500.0
2012-04-09 10:30:00,50.72,50.92,50.72,50.82,21000.0,40.2443,40.403,40.2443,40.3236,21000.0
2012-04-09 11:00:00,50.82,50.82,50.21,50.24,22700.0,40.3236,40.3236,39.8396,39.8634,22700.0
2012-04-09 11:30:00,50.18,50.35,50.17,50.35,16900.0,39.8158,39.9507,39.8079,39.9507,16900.0
2012-04-09 12:00:00,50.3,50.47,50.21,50.4,15800.0,39.911,40.0459,39.8396,39.9904,15800.0
2012-04-09 12:30:00,50.44,50.75,50.44,50.75,21800.0,40.0221,40.2681,40.0221,40.2681,21800.0
2012-04-09 13:00:00,50.72,50.88,50.69,50.81,36500.0,40.2443,40.3712,40.2205,40.3157,36500.0
2012-04-09 13:30:00,50.81,51.26,50.8,51.26,47800.0,40.3157,40.6727,40.3077,40.6727,47800.0
2012-04-09 14:00:00,51.27,51.3,51.11,51.2,32100.0,40.6807,40.7045,40.5537,40.6251,32100.0
2012-04-09 14:30:00,51.15,51.24,51.12,51.19,21800.0,40.5855,40.6569,40.5617,40.6172,21800.0
2012-04-09 15:00:00,51.21,51.28,51.18,51.22,31200.0,40.6331,40.6886,40.6093,40.641,31200.0
2012-04-09 15:30:00,51.19,51.26,51.15,51.19,75200.0,40.6172,40.6727,40.5855,40.6172,75200.0
2012-04-10 09:30:00,50.93,51.4,50.93,51.4,17600.0,40.4109,40.7838,40.4109,40.7838,17600.0
2012-04-10 10:00:00,51.35,51.36,50.88,51.1,46900.0,40.7442,40.7521,40.3712,40.5458,46900.0
2012-04-10 10:30:00,51.1,51.14,50.8,50.91,34100.0,40.5458,40.5775,40.3077,40.395,34100.0
2012-04-10 11:00:00,50.89,50.95,50.61,50.79,24100.0,40.3792,40.4268,40.157,40.2998,24100.0
2012-04-10 11:30:00,50.73,50.78,50.16,50.28,34100.0,40.2522,40.2919,39.7999,39.8952,34100.0
2012-04-10 12:00:00,50.33,50.33,50.0,50.18,33000.0,39.9348,39.9348,39.673,39.8158,33000.0
2012-04-10 12:30:00,50.22,50.41,50.06,50.22,19600.0,39.8475,39.9983,39.7206,39.8475,19600.0
2012-04-10 13:00:00,50.21,50.36,50.0,50.12,46200.0,39.8396,39.9586,39.673,39.7682,46200.0
2012-04-10 13:30:00,50.09,50.37,50.02,50.28,22400.0,39.7444,39.9666,39.6889,39.8952,22400.0
2012-04-10 14:00:00,50.22,50.31,50.03,50.12,42500.0,39.8475,39.919,39.6968,39.7682,42500.0
2012-04-10 14:30:00,50.15,50.22,49.95,50.18,27300.0,39.792,39.8475,39.6333,39.8158,27300.0
2012-04-10 15:00:00,50.18,50.27,50.06,50.25,40800.0,39.8158,39.8872,39.7206,39.8713,40800.0
2012-04-10 15:30:00,50.23,50.36,50.11,50.13,80600.0,39.8555,39.9586,39.7603,39.7761,80600.0
2012-04-11 09:30:00,51.15,51.84,51.03,51.24,124300.0,40.5855,41.1329,40.4902,40.6569,124300.0
2012-04-11 10:00:00,51.21,51.72,51.21,51.72,73400.0,40.6331,41.0377,40.6331,41.0377,73400.0
2012-04-11 10:30:00,51.73,51.98,51.73,51.85,67600.0,41.0457,41.244,41.0457,41.1409,67600.0
2012-04-11 11:00:00,51.86,51.9,51.27,51.43,25200.0,41.1488,41.1806,40.6807,40.8076,25200.0
2012-04-11 11:30:00,51.42,51.65,51.39,51.47,12900.0,40.7997,40.9822,40.7759,40.8394,12900.0
2012-04-11 12:00:00,51.49,51.6,51.42,51.59,50700.0,40.8552,40.9425,40.7997,40.9346,50700.0
2012-04-11 12:30:00,51.58,51.71,51.47,51.71,22800.0,40.9266,41.0298,40.8394,41.0298,22800.0
2012-04-11 13:00:00,51.67,51.72,51.61,51.68,18500.0,40.9981,41.0377,40.9505,41.006,18500.0
2012-04-11 13:30:00,51.68,51.79,51.61,51.76,23200.0,41.006,41.0933,40.9505,41.0695,23200.0
2012-04-11 14:00:00,51.75,51.77,51.48,51.5,32700.0,41.0615,41.0774,40.8473,40.8632,32700.0
2012-04-11 14:30:00,51.49,51.62,51.41,51.49,39300.0,40.8552,40.9584,40.7918,40.8552,39300.0
2012-04-11 15:00:00,51.53,51.63,51.51,51.55,62200.0,40.887,40.9663,40.8711,40.9028,62200.0
2012-04-11 15:30:00,51.55,51.75,51.55,51.71,179200.0,40.9028,41.0615,40.9028,41.0298,179200.0
2012-04-12 09:30:00,51.79,52.93,51.79,52.8,36300.0,41.0933,41.9978,41.0933,41.8947,36300.0
2012-04-12 10:00:00,52.83,53.06,52.59,52.99,76800.0,41.9185,42.101,41.728,42.0454,76800.0
2012-04-12 10:30:00,53.02,53.3,52.96,53.0,56700.0,42.0692,42.2914,42.0216,42.0534,56700.0
2012-04-12 11:00:00,52.97,53.15,52.96,53.12,36700.0,42.0296,42.1724,42.0216,42.1486,36700.0
2012-04-12 11:30:00,53.1,53.18,53.03,53.18,27100.0,42.1327,42.1962,42.0772,42.1962,27100.0
2012-04-12 12:00:00,53.19,53.3,53.1,53.2,30400.0,42.2041,42.2914,42.1327,42.2121,30400.0
2012-04-12 12:30:00,53.18,53.3,53.16,53.2,26200.0,42.1962,42.2914,42.1803,42.2121,26200.0
2012-04-12 13:00:00,53.2,53.42,53.18,53.39,150100.0,42.2121,42.3866,42.1962,42.3628,150100.0
2012-04-12 13:30:00,53.43,53.46,53.28,53.4,14400.0,42.3945,42.4184,42.2755,42.3707,14400.0
2012-04-12 14:00:00,53.4,53.44,53.35,53.4,21900.0,42.3707,42.4025,42.3311,42.3707,21900.0
2012-04-12 14:30:00,53.41,53.53,53.27,53.44,22000.0,42.3787,42.4739,42.2676,42.4025,22000.0
2012-04-12 15:00:00,53.45,53.53,53.31,53.31,35300.0,42.4104,42.4739,42.2993,42.2993,35300.0
2012-04-12 15:30:00,53.33,53.41,53.14,53.15,188400.0,42.3152,42.3787,42.1644,42.1724,188400.0
2012-04-13 09:30:00,52.9,53.22,52.9,52.91,50800.0,41.974,42.2279,41.974,41.9819,50800.0
2012-04-13 10:00:00,52.9,53.14,52.68,52.76,65700.0,41.974,42.1644,41.7995,41.8629,65700.0
2012-04-13 10:30:00,52.75,52.89,52.54,52.8,42900.0,41.855,41.9661,41.6884,41.8947,42900.0
2012-04-13 11:00:00,52.79,52.93,52.67,52.69,17600.0,41.8867,41.9978,41.7915,41.8074,17600.0
2012-04-13 11:30:00,52.68,52.84,52.64,52.7,20800.0,41.7995,41.9264,41.7677,41.8153,20800.0
2012-04-13 12:00:00,52.71,52.75,52.6,52.61,20700.0,41.8233,41.855,41.736,41.7439,20700.0
2012-04-13 12:30:00,52.62,52.8,52.62,52.72,17900.0,41.7518,41.8947,41.7518,41.8312,17900.0
2012-04-13 13:00:00,52.72,52.85,52.7,52.78,18000.0,41.8312,41.9343,41.8153,41.8788,18000.0
2012-04-13 13:30:00,52.79,52.99,52.76,52.77,17800.0,41.8867,42.0454,41.8629,41.8709,17800.0
2012-04-13 14:00:00,52.76,53.04,52.72,52.9,19100.0,41.8629,42.0851,41.8312,41.974,19100.0
2012-04-13 14:30:00,52.9,52.93,52.75,52.79,39100.0,41.974,41.9978,41.855,41.8867,39100.0
2012-04-13 15:00:00,52.75,52.83,52.67,52.72,31300.0,41.855,41.9185,41.7915,41.8312,31300.0
2012-04-13 15:30:00,52.73,52.82,52.58,52.61,99100.0,41.8391,41.9105,41.7201,41.7439,99100.0
2012-04-16 09:30:00,53.19,53.41,52.46,52.66,26300.0,42.2041,42.3787,41.6249,41.7836,26300.0
2012-04-16 10:00:00,52.64,52.64,52.15,52.52,17800.0,41.7677,41.7677,41.3789,41.6725,17800.0
2012-04-16 10:30:00,52.53,52.65,52.39,52.54,14500.0,41.6804,41.7756,41.5694,41.6884,14500.0
2012-04-16 11:00:00,52.54,52.69,52.37,52.37,24000.0,41.6884,41.8074,41.5535,41.5535,24000.0
2012-04-16 11:30:00,52.37,52.51,52.2,52.41,14900.0,41.5535,41.6646,41.4186,41.5852,14900.0
2012-04-16 12:00:00,52.4,52.8,52.4,52.78,23200.0,41.5773,41.8947,41.5773,41.8788,23200.0
2012-04-16 12:30:00,52.81,53.01,52.57,53.01,20100.0,41.9026,42.0613,41.7122,42.0613,20100.0
2012-04-16 13:00:00,52.97,53.05,52.83,52.9,25800.0,42.0296,42.093,41.9185,41.974,25800.0
2012-04-16 13:30:00,52.9,53.55,52.86,53.45,38300.0,41.974,42.4898,41.9423,42.4104,38300.0
2012-04-16 14:00:00,53.46,53.57,53.3,53.32,33400.0,42.4184,42.5056,42.2914,42.3073,33400.0
2012-04-16 14:30:00,53.34,53.52,53.32,53.45,34700.0,42.3231,42.466,42.3073,42.4104,34700.0
2012-04-16 15:00:00,53.47,53.53,53.27,53.33,39300.0,42.4263,42.4739,42.2676,42.3152,39300.0
2012-04-16 15:30:00,53.33,53.44,53.1,53.19,68300.0,42.3152,42.4025,42.1327,42.2041,68300.0
2012-04-17 09:30:00,53.65,54.2,53.61,53.91,16300.0,42.5691,43.0055,42.5374,42.7754,16300.0
2012-04-17 10:00:00,53.89,54.39,53.63,54.23,19400.0,42.7595,43.1563,42.5532,43.0293,19400.0
2012-04-17 10:30:00,54.21,54.56,54.21,54.5,31100.0,43.0134,43.2912,43.0134,43.2435,31100.0
2012-04-17 11:00:00,54.54,54.79,54.5,54.52,18900.0,43.2753,43.4737,43.2435,43.2594,18900.0
2012-04-17 11:30:00,54.51,54.71,54.48,54.66,17600.0,43.2515,43.4102,43.2277,43.3705,17600.0
2012-04-17 12:00:00,54.65,54.72,54.48,54.57,25500.0,43.3626,43.4181,43.2277,43.2991,25500.0
2012-04-17 12:30:00,54.56,54.66,54.49,54.51,12000.0,43.2912,43.3705,43.2356,43.2515,12000.0
2012-04-17 13:00:00,54.47,54.6,54.42,54.51,8300.0,43.2197,43.3229,43.1801,43.2515,8300.0
2012-04-17 13:30:00,54.56,54.63,54.43,54.52,20500.0,43.2912,43.3467,43.188,43.2594,20500.0
2012-04-17 14:00:00,54.51,54.59,54.4,54.45,21800.0,43.2515,43.315,43.1642,43.2039,21800.0
2012-04-17 14:30:00,54.47,54.52,54.17,54.21,19600.0,43.2197,43.2594,42.9817,43.0134,19600.0
2012-04-17 15:00:00,54.2,54.28,54.0,54.28,25300.0,43.0055,43.069,42.8468,43.069,25300.0
2012-04-17 15:30:00,54.24,54.24,53.75,53.76,71100.0,43.0373,43.0373,42.6485,42.6564,71100.0
2012-04-18 09:30:00,53.51,54.06,53.2,53.85,19600.0,42.458,42.8944,42.2121,42.7278,19600.0
2012-04-18 10:00:00,53.87,53.87,53.51,53.53,19200.0,42.7437,42.7437,42.458,42.4739,19200.0
2012-04-18 10:30:00,53.53,53.87,53.41,53.63,24200.0,42.4739,42.7437,42.3787,42.5532,24200.0
2012-04-18 11:00:00,53.66,53.69,53.4,53.53,17800.0,42.577,42.6008,42.3707,42.4739,17800.0
2012-04-18 11:30:00,53.48,53.59,53.26,53.55,10800.0,42.4342,42.5215,42.2597,42.4898,10800.0
2012-04-18 12:00:00,53.5,53.57,53.28,53.28,9000.0,42.4501,42.5056,42.2755,42.2755,9000.0
2012-04-18 12:30:00,53.28,53.48,53.26,53.45,17600.0,42.2755,42.4342,42.2597,42.4104,17600.0
2012-04-18 13:00:00,53.43,53.61,53.39,53.46,59100.0,42.3945,42.5374,42.3628,42.4184,59100.0
2012-04-18 13:30:00,53.45,53.49,53.23,53.3,31900.0,42.4104,42.4422,42.2359,42.2914,31900.0
2012-04-18 14:00:00,53.3,53.61,53.3,53.54,27500.0,42.2914,42.5374,42.2914,42.4818,27500.0
2012-04-18 14:30:00,53.54,53.62,53.36,53.41,26100.0,42.4818,42.5453,42.339,42.3787,26100.0
2012-04-18 15:00:00,53.41,53.56,53.16,53.16,35300.0,42.3787,42.4977,42.1803,42.1803,35300.0
2012-04-18 15:30:00,53.2,53.36,53.17,53.2,71900.0,42.2121,42.339,42.1882,42.2121,71900.0
2012-04-19 09:30:00,53.32,53.5,52.74,53.35,17300.0,42.3073,42.4501,41.8471,42.3311,17300.0
2012-04-19 10:00:00,53.35,53.35,52.65,53.17,25700.0,42.3311,42.3311,41.7756,42.1882,25700.0
2012-04-19 10:30:00,53.23,53.89,53.23,53.54,45600.0,42.2359,42.7595,42.2359,42.4818,45600.0
2012-04-19 11:00:00,53.53,53.64,53.24,53.25,29400.0,42.4739,42.5612,42.2438,42.2517,29400.0
2012-04-19 11:30:00,53.23,53.49,53.12,53.4,26200.0,42.2359,42.4422,42.1486,42.3707,26200.0
2012-04-19 12:00:00,53.39,53.39,53.11,53.24,31100.0,42.3628,42.3628,42.1406,42.2438,31100.0
2012-04-19 12:30:00,53.24,53.37,53.22,53.33,17900.0,42.2438,42.3469,42.2279,42.3152,17900.0
2012-04-19 13:00:00,53.22,53.4,53.08,53.17,56900.0,42.2279,42.3707,42.1168,42.1882,56900.0
2012-04-19 13:30:00,53.14,53.28,52.98,52.98,15900.0,42.1644,42.2755,42.0375,42.0375,15900.0
2012-04-19 14:00:00,53.0,53.07,52.79,52.81,64800.0,42.0534,42.1089,41.8867,41.9026,64800.0
2012-04-19 14:30:00,52.85,52.85,52.53,52.76,33700.0,41.9343,41.9343,41.6804,41.8629,33700.0
2012-04-19 15:00:00,52.77,52.93,52.7,52.79,21000.0,41.8709,41.9978,41.8153,41.8867,21000.0
2012-04-19 15:30:00,52.76,53.04,52.75,53.01,52100.0,41.8629,42.0851,41.855,42.0613,52100.0
2012-04-20 09:30:00,53.45,54.05,53.28,53.47,25700.0,42.4104,42.8865,42.2755,42.4263,25700.0
2012-04-20 10:00:00,53.53,53.57,53.18,53.52,53400.0,42.4739,42.5056,42.1962,42.466,53400.0
2012-04-20 10:30:00,53.48,53.68,53.35,53.35,23600.0,42.4342,42.5929,42.3311,42.3311,23600.0
2012-04-20 11:00:00,53.31,53.42,53.1,53.25,29200.0,42.2993,42.3866,42.1327,42.2517,29200.0
2012-04-20 11:30:00,53.29,53.31,53.14,53.29,13500.0,42.2835,42.2993,42.1644,42.2835,13500.0
2012-04-20 12:00:00,53.28,53.38,53.21,53.23,22300.0,42.2755,42.3549,42.22,42.2359,22300.0
2012-04-20 12:30:00,53.25,53.36,53.15,53.26,36600.0,42.2517,42.339,42.1724,42.2597,36600.0
2012-04-20 13:00:00,53.27,53.48,53.27,53.45,20300.0,42.2676,42.4342,42.2676,42.4104,20300.0
2012-04-20 13:30:00,53.43,53.43,53.17,53.26,36400.0,42.3945,42.3945,42.1882,42.2597,36400.0
2012-04-20 14:00:00,53.31,53.43,53.16,53.39,21300.0,42.2993,42.3945,42.1803,42.3628,21300.0
2012-04-20 14:30:00,53.37,53.55,53.33,53.55,27200.0,42.3469,42.4898,42.3152,42.4898,27200.0
2012-04-20 15:00:00,53.53,53.53,53.03,53.11,27100.0,42.4739,42.4739,42.0772,42.1406,27100.0
2012-04-20 15:30:00,53.07,53.17,52.97,53.05,55600.0,42.1089,42.1882,42.0296,42.093,55600.0
2012-04-23 09:30:00,51.96,52.3,51.55,51.75,39900.0,41.2282,41.4979,40.9028,41.0615,39900.0
2012-04-23 10:00:00,51.69,51.72,51.32,51.47,43600.0,41.0139,41.0377,40.7203,40.8394,43600.0
2012-04-23 10:30:00,51.47,51.57,51.33,51.49,22500.0,40.8394,40.9187,40.7283,40.8552,22500.0
2012-04-23 11:00:00,51.54,51.77,51.45,51.66,33500.0,40.8949,41.0774,40.8235,40.9901,33500.0
2012-04-23 11:30:00,51.6,51.88,51.58,51.86,17300.0,40.9425,41.1647,40.9266,41.1488,17300.0
2012-04-23 12:00:00,51.82,51.88,51.71,51.88,8000.0,41.1171,41.1647,41.0298,41.1647,8000.0
2012-04-23 12:30:00,51.89,51.94,51.73,51.76,50900.0,41.1726,41.2123,41.0457,41.0695,50900.0
2012-04-23 13:00:00,51.81,51.96,51.76,51.88,16800.0,41.1091,41.2282,41.0695,41.1647,16800.0
2012-04-23 13:30:00,51.88,51.98,51.83,51.92,20500.0,41.1647,41.244,41.125,41.1964,20500.0
2012-04-23 14:00:00,51.92,52.3,51.82,52.27,29600.0,41.1964,41.4979,41.1171,41.4741,29600.0
2012-04-23 14:30:00,52.27,52.37,52.15,52.21,40600.0,41.4741,41.5535,41.3789,41.4265,40600.0
2012-04-23 15:00:00,52.22,52.3,52.08,52.29,34800.0,41.4345,41.4979,41.3234,41.49,34800.0
2012-04-23 15:30:00,52.32,52.59,52.32,52.56,55800.0,41.5138,41.728,41.5138,41.7042,55800.0
2012-04-24 09:30:00,52.46,52.9,52.34,52.53,23700.0,41.6249,41.974,41.5297,41.6804,23700.0
2012-04-24 10:00:00,52.57,53.25,52.48,52.67,24800.0,41.7122,42.2517,41.6408,41.7915,24800.0
2012-04-24 10:30:00,52.67,52.78,52.48,52.68,20600.0,41.7915,41.8788,41.6408,41.7995,20600.0
2012-04-24 11:00:00,52.68,53.11,52.65,53.11,11300.0,41.7995,42.1406,41.7756,42.1406,11300.0
2012-04-24 11:30:00,53.05,53.37,52.96,53.21,12500.0,42.093,42.3469,42.0216,42.22,12500.0
2012-04-24 12:00:00,53.21,53.34,53.13,53.26,24600.0,42.22,42.3231,42.1565,42.2597,24600.0
2012-04-24 12:30:00,53.23,53.4,52.98,53.0,17000.0,42.2359,42.3707,42.0375,42.0534,17000.0
2012-04-24 13:00:00,53.03,53.1,52.95,53.01,24400.0,42.0772,42.1327,42.0137,42.0613,24400.0
2012-04-24 13:30:00,53.01,53.22,52.99,52.99,26000.0,42.0613,42.2279,42.0454,42.0454,26000.0
2012-04-24 14:00:00,52.89,52.9,52.59,52.72,23800.0,41.9661,41.974,41.728,41.8312,23800.0
2012-04-24 14:30:00,52.71,52.92,52.68,52.86,15500.0,41.8233,41.9899,41.7995,41.9423,15500.0
2012-04-24 15:00:00,52.88,52.92,52.57,52.67,29300.0,41.9581,41.9899,41.7122,41.7915,29300.0
2012-04-24 15:30:00,52.66,52.75,52.48,52.49,92000.0,41.7836,41.855,41.6408,41.6487,92000.0
2012-04-25 09:30:00,53.5,57.03,53.5,56.15,172700.0,42.4501,45.251,42.4501,44.5528,172700.0
2012-04-25 10:00:00,56.16,56.72,55.86,56.43,73400.0,44.5607,45.005,44.3227,44.7749,73400.0
2012-04-25 10:30:00,56.41,56.48,55.93,56.02,107600.0,44.7591,44.8146,44.3782,44.4496,107600.0
2012-04-25 11:00:00,56.03,56.36,55.96,56.25,76300.0,44.4575,44.7194,44.402,44.6321,76300.0
2012-04-25 11:30:00,56.27,56.27,56.0,56.0,47900.0,44.648,44.648,44.4337,44.4337,47900.0
2012-04-25 12:00:00,56.01,56.24,55.81,55.9,58600.0,44.4417,44.6242,44.283,44.3544,58600.0
2012-04-25 12:30:00,55.95,56.14,55.51,56.03,50600.0,44.3941,44.5448,44.0449,44.4575,50600.0
2012-04-25 13:00:00,56.04,56.47,56.04,56.34,45400.0,44.4655,44.8067,44.4655,44.7035,45400.0
2012-04-25 13:30:00,56.34,56.51,56.27,56.31,44600.0,44.7035,44.8384,44.648,44.6797,44600.0
2012-04-25 14:00:00,56.29,56.29,56.0,56.21,93500.0,44.6638,44.6638,44.4337,44.6004,93500.0
2012-04-25 14:30:00,56.22,56.79,56.21,56.74,61400.0,44.6083,45.0606,44.6004,45.0209,61400.0
2012-04-25 15:00:00,56.73,57.37,56.69,57.19,84700.0,45.013,45.5208,44.9812,45.378,84700.0
2012-04-25 15:30:00,57.19,57.44,56.71,56.81,219400.0,45.378,45.5763,44.9971,45.0764,219400.0
2012-04-26 09:30:00,56.77,56.77,55.86,56.25,83500.0,45.0447,45.0447,44.3227,44.6321,83500.0
2012-04-26 10:00:00,56.25,56.48,56.17,56.34,46100.0,44.6321,44.8146,44.5686,44.7035,46100.0
2012-04-26 10:30:00,56.29,56.39,56.04,56.05,45800.0,44.6638,44.7432,44.4655,44.4734,45800.0
2012-04-26 11:00:00,56.07,56.36,56.03,56.32,36200.0,44.4893,44.7194,44.4575,44.6876,36200.0
2012-04-26 11:30:00,56.32,56.32,56.14,56.24,44200.0,44.6876,44.6876,44.5448,44.6242,44200.0
2012-04-26 12:00:00,56.25,56.47,56.2,56.46,28500.0,44.6321,44.8067,44.5924,44.7987,28500.0
2012-04-26 12:30:00,56.46,56.46,56.25,56.42,31200.0,44.7987,44.7987,44.6321,44.767,31200.0
2012-04-26 13:00:00,56.47,56.48,56.32,56.45,34100.0,44.8067,44.8146,44.6876,44.7908,34100.0
2012-04-26 13:30:00,56.45,56.56,56.36,56.51,48600.0,44.7908,44.8781,44.7194,44.8384,48600.0
2012-04-26 14:00:00,56.52,56.77,56.37,56.64,47800.0,44.8463,45.0447,44.7273,44.9416,47800.0
2012-04-26 14:30:00,56.66,56.72,56.49,56.56,39900.0,44.9574,45.005,44.8225,44.8781,39900.0
2012-04-26 15:00:00,56.55,56.66,56.41,56.63,89900.0,44.8701,44.9574,44.7591,44.9336,89900.0
2012-04-26 15:30:00,56.61,56.71,56.49,56.51,104700.0,44.9177,44.9971,44.8225,44.8384,104700.0
2012-04-27 09:30:00,56.46,56.84,56.11,56.53,38700.0,44.9413,45.2438,44.6627,44.997,38700.0
2012-04-27 10:00:00,56.52,56.53,56.07,56.45,45300.0,44.9891,44.997,44.6309,44.9334,45300.0
2012-04-27 10:30:00,56.42,56.77,56.35,56.62,36100.0,44.9095,45.1881,44.8538,45.0687,36100.0
2012-04-27 11:00:00,56.66,56.81,56.55,56.55,22800.0,45.1005,45.2199,45.013,45.013,22800.0
2012-04-27 11:30:00,56.53,56.72,56.45,56.6,13600.0,44.997,45.1483,44.9334,45.0528,13600.0
2012-04-27 12:00:00,56.62,56.66,56.55,56.66,8500.0,45.0687,45.1005,45.013,45.1005,8500.0
2012-04-27 12:30:00,56.63,56.66,56.45,56.64,14400.0,45.0766,45.1005,44.9334,45.0846,14400.0
2012-04-27 13:00:00,56.62,56.69,56.53,56.53,9700.0,45.0687,45.1244,44.997,44.997,9700.0
2012-04-27 13:30:00,56.53,56.85,56.5,56.7,19400.0,44.997,45.2518,44.9732,45.1324,19400.0
2012-04-27 14:00:00,56.67,56.78,56.54,56.54,24000.0,45.1085,45.196,45.005,45.005,24000.0
2012-04-27 14:30:00,56.51,56.65,56.46,56.56,16300.0,44.9811,45.0926,44.9413,45.0209,16300.0
2012-04-27 15:00:00,56.56,56.62,56.45,56.53,40400.0,45.0209,45.0687,44.9334,44.997,40400.0
2012-04-27 15:30:00,56.53,56.79,56.46,56.56,96000.0,44.997,45.204,44.9413,45.0209,96000.0
2012-04-30 09:30:00,55.98,56.45,55.67,55.88,44900.0,44.5593,44.9334,44.3125,44.4797,44900.0
2012-04-30 10:00:00,55.87,56.17,55.68,56.05,39200.0,44.4717,44.7105,44.3205,44.615,39200.0
2012-04-30 10:30:00,56.03,56.13,55.96,55.98,20300.0,44.5991,44.6787,44.5433,44.5593,20300.0
2012-04-30 11:00:00,55.99,56.09,55.92,55.95,29100.0,44.5672,44.6468,44.5115,44.5354,29100.0
2012-04-30 11:30:00,55.98,56.01,55.76,55.92,18900.0,44.5593,44.5831,44.3841,44.5115,18900.0
2012-04-30 12:00:00,55.92,56.17,55.77,56.14,11300.0,44.5115,44.7105,44.3921,44.6866,11300.0
2012-04-30 12:30:00,56.12,56.15,55.97,55.97,20700.0,44.6707,44.6946,44.5513,44.5513,20700.0
2012-04-30 13:00:00,55.98,56.09,55.92,56.02,32300.0,44.5593,44.6468,44.5115,44.5911,32300.0
2012-04-30 13:30:00,56.04,56.04,55.74,55.83,30300.0,44.607,44.607,44.3682,44.4399,30300.0
2012-04-30 14:00:00,55.87,56.14,55.81,56.07,23500.0,44.4717,44.6866,44.4239,44.6309,23500.0
2012-04-30 14:30:00,56.08,56.08,55.82,55.88,61600.0,44.6389,44.6389,44.4319,44.4797,61600.0
2012-04-30 15:00:00,55.88,55.95,55.66,55.71,37600.0,44.4797,44.5354,44.3045,44.3443,37600.0
2012-04-30 15:30:00,55.71,56.05,55.66,55.67,105400.0,44.3443,44.615,44.3045,44.3125,105400.0
2012-05-01 09:30:00,55.43,56.09,55.43,55.89,41900.0,44.1215,44.6468,44.1215,44.4876,41900.0
2012-05-01 10:00:00,55.85,56.35,55.85,56.34,23400.0,44.4558,44.8538,44.4558,44.8458,23400.0
2012-05-01 10:30:00,56.37,56.7,56.24,56.62,15200.0,44.8697,45.1324,44.7662,45.0687,15200.0
2012-05-01 11:00:00,56.54,56.71,56.45,56.71,11300.0,45.005,45.1403,44.9334,45.1403,11300.0
2012-05-01 11:30:00,56.71,56.9,56.71,56.87,18000.0,45.1403,45.2916,45.1403,45.2677,18000.0
2012-05-01 12:00:00,56.87,56.89,56.59,56.61,12900.0,45.2677,45.2836,45.0448,45.0607,12900.0
2012-05-01 12:30:00,56.6,56.65,56.41,56.49,18700.0,45.0528,45.0926,44.9015,44.9652,18700.0
2012-05-01 13:00:00,56.46,56.49,56.18,56.22,16000.0,44.9413,44.9652,44.7185,44.7503,16000.0
2012-05-01 13:30:00,56.19,56.43,56.16,56.4,18300.0,44.7264,44.9174,44.7025,44.8936,18300.0
2012-05-01 14:00:00,56.34,56.4,56.14,56.29,14200.0,44.8458,44.8936,44.6866,44.806,14200.0
2012-05-01 14:30:00,56.32,56.41,56.24,56.27,26200.0,44.8299,44.9015,44.7662,44.7901,26200.0
2012-05-01 15:00:00,56.28,56.34,55.87,55.98,45900.0,44.798,44.8458,44.4717,44.5593,45900.0
2012-05-01 15:30:00,55.99,56.04,55.48,55.54,95400.0,44.5672,44.607,44.1613,44.209,95400.0
2012-05-02 09:30:00,55.06,55.09,54.56,55.05,32000.0,43.8269,43.8508,43.429,43.819,32000.0
2012-05-02 10:00:00,55.12,55.13,54.68,54.81,32900.0,43.8747,43.8827,43.5245,43.628,32900.0
2012-05-02 10:30:00,54.8,55.19,54.75,54.96,17300.0,43.62,43.9304,43.5802,43.7473,17300.0
2012-05-02 11:00:00,54.97,55.12,54.82,54.82,15200.0,43.7553,43.8747,43.6359,43.6359,15200.0
2012-05-02 11:30:00,54.84,55.03,54.84,54.98,10200.0,43.6518,43.8031,43.6518,43.7633,10200.0
2012-05-02 12:00:00,54.94,55.29,54.91,55.14,6500.0,43.7314,44.01,43.7075,43.8906,6500.0
2012-05-02 12:30:00,55.13,55.2,54.96,54.97,10900.0,43.8827,43.9384,43.7473,43.7553,10900.0
2012-05-02 13:00:00,55.02,55.09,54.95,54.95,6400.0,43.7951,43.8508,43.7394,43.7394,6400.0
2012-05-02 13:30:00,54.96,55.1,54.93,54.98,14200.0,43.7473,43.8588,43.7235,43.7633,14200.0
2012-05-02 14:00:00,55.0,55.17,54.92,55.14,25300.0,43.7792,43.9145,43.7155,43.8906,25300.0
2012-05-02 14:30:00,55.12,55.15,54.93,55.15,18500.0,43.8747,43.8986,43.7235,43.8986,18500.0
2012-05-02 15:00:00,55.15,55.18,54.97,55.14,21700.0,43.8986,43.9225,43.7553,43.8906,21700.0
2012-05-02 15:30:00,55.13,55.25,54.99,55.08,55700.0,43.8827,43.9782,43.7712,43.8429,55700.0
2012-05-03 09:30:00,55.2,55.24,54.81,54.94,27700.0,43.9384,43.9702,43.628,43.7314,27700.0
2012-05-03 10:00:00,54.94,54.98,54.51,54.6,26700.0,43.7314,43.7633,43.3892,43.4608,26700.0
2012-05-03 10:30:00,54.57,55.07,54.55,55.0,18600.0,43.4369,43.8349,43.421,43.7792,18600.0
2012-05-03 11:00:00,55.02,55.02,54.72,54.74,17900.0,43.7951,43.7951,43.5563,43.5722,17900.0
2012-05-03 11:30:00,54.8,54.85,54.41,54.52,18700.0,43.62,43.6598,43.3096,43.3971,18700.0
2012-05-03 12:00:00,54.52,54.52,54.1,54.21,59500.0,43.3971,43.3971,43.0628,43.1504,59500.0
2012-05-03 12:30:00,54.24,54.32,54.22,54.25,25000.0,43.1742,43.2379,43.1583,43.1822,25000.0
2012-05-03 13:00:00,54.23,54.33,54.14,54.31,46300.0,43.1663,43.2459,43.0946,43.23,46300.0
2012-05-03 13:30:00,54.26,54.27,53.81,53.82,88600.0,43.1902,43.1981,42.832,42.8399,88600.0
2012-05-03 14:00:00,53.82,53.9,53.76,53.83,35600.0,42.8399,42.9036,42.7922,42.8479,35600.0
2012-05-03 14:30:00,53.83,53.86,53.74,53.82,35600.0,42.8479,42.8718,42.7762,42.8399,35600.0
2012-05-03 15:00:00,53.82,54.18,53.82,54.13,33800.0,42.8399,43.1265,42.8399,43.0867,33800.0
2012-05-03 15:30:00,54.14,54.2,53.97,54.16,95700.0,43.0946,43.1424,42.9593,43.1106,95700.0
2012-05-04 09:30:00,53.65,53.92,53.27,53.27,33700.0,42.7046,42.9195,42.4021,42.4021,33700.0
2012-05-04 10:00:00,53.19,53.4,52.91,52.91,29100.0,42.3385,42.5056,42.1156,42.1156,29100.0
2012-05-04 10:30:00,52.92,52.99,52.73,52.9,18900.0,42.1235,42.1793,41.9723,42.1076,18900.0
2012-05-04 11:00:00,52.91,52.92,52.73,52.73,28700.0,42.1156,42.1235,41.9723,41.9723,28700.0
2012-05-04 11:30:00,52.73,52.8,52.63,52.71,52600.0,41.9723,42.028,41.8927,41.9564,52600.0
2012-05-04 12:00:00,52.69,52.7,52.47,52.49,23100.0,41.9405,41.9484,41.7653,41.7813,23100.0
2012-05-04 12:30:00,52.5,52.57,52.38,52.44,32500.0,41.7892,41.8449,41.6937,41.7415,32500.0
2012-05-04 13:00:00,52.44,52.62,52.38,52.44,32900.0,41.7415,41.8847,41.6937,41.7415,32900.0
2012-05-04 13:30:00,52.43,52.58,52.38,52.58,32500.0,41.7335,41.8529,41.6937,41.8529,32500.0
2012-05-04 14:00:00,52.55,52.58,52.43,52.48,32400.0,41.829,41.8529,41.7335,41.7733,32400.0
2012-05-04 14:30:00,52.51,52.57,52.36,52.48,29200.0,41.7972,41.8449,41.6778,41.7733,29200.0
2012-05-04 15:00:00,52.51,52.56,52.42,52.54,26600.0,41.7972,41.837,41.7255,41.8211,26600.0
2012-05-04 15:30:00,52.54,52.98,52.48,52.84,97000.0,41.8211,42.1713,41.7733,42.0599,97000.0
2012-05-07 09:30:00,52.4,52.9,52.23,52.48,18900.0,41.7096,42.1076,41.5743,41.7733,18900.0
2012-05-07 10:00:00,52.53,52.72,52.39,52.41,15800.0,41.8131,41.9643,41.7017,41.7176,15800.0
2012-05-07 10:30:00,52.43,52.46,52.23,52.28,28700.0,41.7335,41.7574,41.5743,41.6141,28700.0
2012-05-07 11:00:00,52.3,52.6,52.3,52.49,10800.0,41.63,41.8688,41.63,41.7813,10800.0
2012-05-07 11:30:00,52.5,52.63,52.47,52.63,5800.0,41.7892,41.8927,41.7653,41.8927,5800.0
2012-05-07 12:00:00,52.63,52.84,52.61,52.81,11900.0,41.8927,42.0599,41.8768,42.036,11900.0
2012-05-07 12:30:00,52.82,53.06,52.74,52.77,58500.0,42.0439,42.235,41.9803,42.0041,58500.0
2012-05-07 13:00:00,52.79,53.06,52.72,52.79,11100.0,42.0201,42.235,41.9643,42.0201,11100.0
2012-05-07 13:30:00,52.84,52.93,52.75,52.77,12700.0,42.0599,42.1315,41.9882,42.0041,12700.0
2012-05-07 14:00:00,52.76,52.92,52.63,52.72,12400.0,41.9962,42.1235,41.8927,41.9643,12400.0
2012-05-07 14:30:00,52.75,52.75,52.58,52.65,12600.0,41.9882,41.9882,41.8529,41.9086,12600.0
2012-05-07 15:00:00,52.67,52.7,52.52,52.61,22100.0,41.9245,41.9484,41.8051,41.8768,22100.0
2012-05-07 15:30:00,52.61,52.69,52.51,52.67,51600.0,41.8768,41.9405,41.7972,41.9245,51600.0
2012-05-08 09:30:00,52.1,52.27,51.82,51.99,33700.0,41.4708,41.6061,41.248,41.3833,33700.0
2012-05-08 10:00:00,51.92,51.95,51.73,51.88,46900.0,41.3276,41.3514,41.1763,41.2957,46900.0
2012-05-08 10:30:00,51.82,51.82,51.21,51.29,61000.0,41.248,41.248,40.7624,40.8261,61000.0
2012-05-08 11:00:00,51.21,51.38,51.04,51.31,78400.0,40.7624,40.8977,40.6271,40.842,78400.0
2012-05-08 11:30:00,51.25,51.38,51.16,51.25,41700.0,40.7942,40.8977,40.7226,40.7942,41700.0
2012-05-08 12:00:00,51.3,51.31,50.97,51.04,33700.0,40.834,40.842,40.5714,40.6271,33700.0
2012-05-08 12:30:00,51.0,51.23,50.94,51.01,41500.0,40.5952,40.7783,40.5475,40.6032,41500.0
2012-05-08 13:00:00,51.0,51.18,50.95,51.14,28200.0,40.5952,40.7385,40.5554,40.7067,28200.0
2012-05-08 13:30:00,51.14,51.21,50.95,51.06,28800.0,40.7067,40.7624,40.5554,40.643,28800.0
2012-05-08 14:00:00,51.06,51.13,50.97,51.04,45900.0,40.643,40.6987,40.5714,40.6271,45900.0
2012-05-08 14:30:00,51.09,51.55,51.05,51.49,39300.0,40.6669,41.033,40.635,40.9853,39300.0
2012-05-08 15:00:00,51.46,51.99,51.3,51.95,110400.0,40.9614,41.3833,40.834,41.3514,110400.0
2012-05-08 15:30:00,51.96,52.35,51.76,52.31,163600.0,41.3594,41.6698,41.2002,41.638,163600.0
2012-05-09 09:30:00,51.23,51.45,51.04,51.29,22800.0,40.7783,40.9534,40.6271,40.8261,22800.0
2012-05-09 10:00:00,51.29,51.39,50.94,51.01,27700.0,40.8261,40.9057,40.5475,40.6032,27700.0
2012-05-09 10:30:00,51.02,51.67,51.01,51.46,24700.0,40.6112,41.1286,40.6032,40.9614,24700.0
2012-05-09 11:00:00,51.38,52.2,51.3,52.01,23700.0,40.8977,41.5504,40.834,41.3992,23700.0
2012-05-09 11:30:00,51.96,52.17,51.78,51.96,28800.0,41.3594,41.5265,41.2161,41.3594,28800.0
2012-05-09 12:00:00,51.9,52.08,51.73,52.08,17900.0,41.3116,41.4549,41.1763,41.4549,17900.0
2012-05-09 12:30:00,52.07,52.07,51.61,51.7,16500.0,41.447,41.447,41.0808,41.1524,16500.0
2012-05-09 13:00:00,51.73,52.51,51.7,52.22,28300.0,41.1763,41.7972,41.1524,41.5663,28300.0
2012-05-09 13:30:00,52.25,52.42,52.1,52.25,18400.0,41.5902,41.7255,41.4708,41.5902,18400.0
2012-05-09 14:00:00,52.27,52.28,51.88,51.98,16400.0,41.6061,41.6141,41.2957,41.3753,16400.0
2012-05-09 14:30:00,51.98,52.0,51.76,51.76,13200.0,41.3753,41.3912,41.2002,41.2002,13200.0
2012-05-09 15:00:00,51.77,51.79,51.44,51.5,32600.0,41.2082,41.2241,40.9455,40.9932,32600.0
2012-05-09 15:30:00,51.5,51.75,51.41,51.62,89300.0,40.9932,41.1922,40.9216,41.0888,89300.0
2012-05-10 09:30:00,52.3,52.34,51.27,51.83,24600.0,41.63,41.6619,40.8102,41.2559,24600.0
2012-05-10 10:00:00,51.82,52.1,51.57,51.63,26700.0,41.248,41.4708,41.049,41.0967,26700.0
2012-05-10 10:30:00,51.55,51.76,51.0,51.16,27900.0,41.033,41.2002,40.5952,40.7226,27900.0
2012-05-10 11:00:00,51.16,51.61,50.98,51.61,21500.0,40.7226,41.0808,40.5793,41.0808,21500.0
2012-05-10 11:30:00,51.58,51.61,51.11,51.21,15800.0,41.0569,41.0808,40.6828,40.7624,15800.0
2012-05-10 12:00:00,51.24,51.62,50.95,51.48,17000.0,40.7863,41.0888,40.5554,40.9773,17000.0
2012-05-10 12:30:00,51.54,51.87,51.54,51.74,11000.0,41.0251,41.2878,41.0251,41.1843,11000.0
2012-05-10 13:00:00,51.82,52.0,51.71,51.93,11800.0,41.248,41.3912,41.1604,41.3355,11800.0
2012-05-10 13:30:00,52.0,52.0,51.68,51.72,10800.0,41.3912,41.3912,41.1365,41.1684,10800.0
2012-05-10 14:00:00,51.72,51.87,51.66,51.82,43100.0,41.1684,41.2878,41.1206,41.248,43100.0
2012-05-10 14:30:00,51.8,51.91,51.68,51.73,50000.0,41.232,41.3196,41.1365,41.1763,50000.0
2012-05-10 15:00:00,51.74,52.0,51.7,51.79,86100.0,41.1843,41.3912,41.1524,41.2241,86100.0
2012-05-10 15:30:00,51.79,52.09,51.68,52.0,153000.0,41.2241,41.4629,41.1365,41.3912,153000.0
2012-05-11 09:30:00,51.3,52.1,51.23,51.6,17400.0,40.834,41.4708,40.7783,41.0728,17400.0
2012-05-11 10:00:00,51.66,52.34,51.66,52.18,21100.0,41.1206,41.6619,41.1206,41.5345,21100.0
2012-05-11 10:30:00,52.17,52.66,52.17,52.38,11700.0,41.5265,41.9166,41.5265,41.6937,11700.0
2012-05-11 11:00:00,52.4,52.55,52.13,52.41,34800.0,41.7096,41.829,41.4947,41.7176,34800.0
2012-05-11 11:30:00,52.37,52.48,52.02,52.1,28000.0,41.6857,41.7733,41.4072,41.4708,28000.0
2012-05-11 12:00:00,52.11,52.16,51.83,51.83,38600.0,41.4788,41.5186,41.2559,41.2559,38600.0
2012-05-11 12:30:00,51.82,51.89,51.75,51.8,20500.0,41.248,41.3037,41.1922,41.232,20500.0
2012-05-11 13:00:00,51.82,51.85,51.6,51.8,10200.0,41.248,41.2718,41.0728,41.232,10200.0
2012-05-11 13:30:00,51.8,51.91,51.62,51.64,19900.0,41.232,41.3196,41.0888,41.1047,19900.0
2012-05-11 14:00:00,51.7,51.72,51.45,51.47,15700.0,41.1524,41.1684,40.9534,40.9694,15700.0
2012-05-11 14:30:00,51.46,51.47,51.29,51.35,20600.0,40.9614,40.9694,40.8261,40.8738,20600.0
2012-05-11 15:00:00,51.37,51.43,51.21,51.35,26000.0,40.8898,40.9375,40.7624,40.8738,26000.0
2012-05-11 15:30:00,51.33,51.48,51.17,51.29,70300.0,40.8579,40.9773,40.7306,40.8261,70300.0
2012-05-14 09:30:00,50.62,51.02,50.42,50.48,45300.0,40.2928,40.6112,40.1336,40.1813,45300.0
2012-05-14 10:00:00,50.4,50.67,50.35,50.47,54000.0,40.1177,40.3326,40.0779,40.1734,54000.0
2012-05-14 10:30:00,50.47,50.9,50.47,50.68,34800.0,40.1734,40.5156,40.1734,40.3405,34800.0
2012-05-14 11:00:00,50.67,50.81,50.49,50.78,23000.0,40.3326,40.444,40.1893,40.4201,23000.0
2012-05-14 11:30:00,50.69,50.78,50.56,50.72,11700.0,40.3485,40.4201,40.245,40.3724,11700.0
2012-05-14 12:00:00,50.66,50.89,50.66,50.86,12600.0,40.3246,40.5077,40.3246,40.4838,12600.0
2012-05-14 12:30:00,50.82,51.03,50.74,50.96,10800.0,40.452,40.6191,40.3883,40.5634,10800.0
2012-05-14 13:00:00,50.97,51.02,50.81,50.86,8600.0,40.5714,40.6112,40.444,40.4838,8600.0
2012-05-14 13:30:00,50.89,51.13,50.82,51.04,12400.0,40.5077,40.6987,40.452,40.6271,12400.0
2012-05-14 14:00:00,51.02,51.17,50.97,51.06,20600.0,40.6112,40.7306,40.5714,40.643,20600.0
2012-05-14 14:30:00,51.07,51.12,50.78,50.89,13000.0,40.651,40.6908,40.4201,40.5077,13000.0
2012-05-14 15:00:00,50.85,50.93,50.65,50.78,24800.0,40.4758,40.5395,40.3167,40.4201,24800.0
2012-05-14 15:30:00,50.78,50.86,50.6,50.64,43700.0,40.4201,40.4838,40.2769,40.3087,43700.0
2012-05-15 09:30:00,50.74,50.74,50.2,50.39,9500.0,40.3883,40.3883,39.9585,40.1097,9500.0
2012-05-15 10:00:00,50.41,50.55,50.21,50.41,13400.0,40.1256,40.2371,39.9664,40.1256,13400.0
2012-05-15 10:30:00,50.37,50.37,50.14,50.28,12700.0,40.0938,40.0938,39.9107,40.0221,12700.0
2012-05-15 11:00:00,50.23,50.23,49.9,50.05,13100.0,39.9823,39.9823,39.7197,39.8391,13100.0
2012-05-15 11:30:00,50.06,50.43,50.05,50.28,28900.0,39.847,40.1415,39.8391,40.0221,28900.0
2012-05-15 12:00:00,50.31,50.33,50.01,50.13,15700.0,40.046,40.0619,39.8072,39.9027,15700.0
2012-05-15 12:30:00,50.1,50.1,49.93,49.94,10900.0,39.8789,39.8789,39.7435,39.7515,10900.0
2012-05-15 13:00:00,49.98,50.17,49.92,50.14,18500.0,39.7833,39.9346,39.7356,39.9107,18500.0
2012-05-15 13:30:00,50.13,50.13,49.81,49.85,11000.0,39.9027,39.9027,39.648,39.6799,11000.0
2012-05-15 14:00:00,49.85,50.0,49.75,49.75,27600.0,39.6799,39.7993,39.6003,39.6003,27600.0
2012-05-15 14:30:00,49.77,49.82,49.39,49.54,33300.0,39.6162,39.656,39.3137,39.4331,33300.0
2012-05-15 15:00:00,49.54,49.59,49.07,49.08,46400.0,39.4331,39.4729,39.059,39.067,46400.0
2012-05-15 15:30:00,49.08,49.23,48.89,49.11,114300.0,39.067,39.1864,38.9157,39.0908,114300.0
2012-05-16 09:30:00,49.35,49.68,48.79,49.56,37000.0,39.2819,39.5445,38.8361,39.449,37000.0
2012-05-16 10:00:00,49.57,49.81,49.33,49.33,37100.0,39.457,39.648,39.266,39.266,37100.0
2012-05-16 10:30:00,49.34,49.51,48.84,48.95,35300.0,39.2739,39.4092,38.8759,38.9635,35300.0
2012-05-16 11:00:00,48.95,48.98,48.58,48.75,48300.0,38.9635,38.9874,38.669,38.8043,48300.0
2012-05-16 11:30:00,48.81,48.94,48.54,48.68,25600.0,38.852,38.9555,38.6371,38.7486,25600.0
2012-05-16 12:00:00,48.65,48.91,48.6,48.68,46100.0,38.7247,38.9316,38.6849,38.7486,46100.0
2012-05-16 12:30:00,48.64,48.77,48.33,48.39,21400.0,38.7167,38.8202,38.47,38.5177,21400.0
2012-05-16 13:00:00,48.37,48.46,48.32,48.45,50300.0,38.5018,38.5734,38.462,38.5655,50300.0
2012-05-16 13:30:00,48.45,48.46,48.1,48.34,22900.0,38.5655,38.5734,38.2869,38.4779,22900.0
2012-05-16 14:00:00,48.34,48.67,48.08,48.13,27200.0,38.4779,38.7406,38.271,38.3108,27200.0
2012-05-16 14:30:00,48.11,48.66,48.06,48.59,35800.0,38.2948,38.7326,38.2551,38.6769,35800.0
2012-05-16 15:00:00,48.6,48.6,47.8,47.8,64900.0,38.6849,38.6849,38.0481,38.0481,64900.0
2012-05-16 15:30:00,47.79,47.93,47.67,47.69,128800.0,38.0401,38.1516,37.9446,37.9605,128800.0
2012-05-17 09:30:00,47.8,48.02,46.99,47.13,56600.0,38.0481,38.2232,37.4033,37.5148,56600.0
2012-05-17 10:00:00,47.11,47.47,46.63,47.24,126400.0,37.4989,37.7854,37.1168,37.6023,126400.0
2012-05-17 10:30:00,47.17,47.58,46.76,47.12,47000.0,37.5466,37.873,37.2203,37.5068,47000.0
2012-05-17 11:00:00,47.2,47.3,47.0,47.09,50200.0,37.5705,37.6501,37.4113,37.4829,50200.0
2012-05-17 11:30:00,47.1,47.13,46.79,46.88,65700.0,37.4909,37.5148,37.2441,37.3158,65700.0
2012-05-17 12:00:00,46.88,46.88,46.22,46.46,39500.0,37.3158,37.3158,36.7904,36.9815,39500.0
2012-05-17 12:30:00,46.44,46.77,46.42,46.54,40900.0,36.9656,37.2282,36.9496,37.0452,40900.0
2012-05-17 13:00:00,46.52,46.77,46.36,46.5,34000.0,37.0292,37.2282,36.9019,37.0133,34000.0
2012-05-17 13:30:00,46.51,46.62,46.38,46.39,26100.0,37.0213,37.1088,36.9178,36.9258,26100.0
2012-05-17 14:00:00,46.37,46.37,45.94,45.97,63200.0,36.9098,36.9098,36.5676,36.5914,63200.0
2012-05-17 14:30:00,45.99,46.07,45.8,45.97,28100.0,36.6074,36.671,36.4561,36.5914,28100.0
2012-05-17 15:00:00,45.94,46.15,45.85,46.07,86400.0,36.5676,36.7347,36.4959,36.671,86400.0
2012-05-17 15:30:00,46.07,46.08,45.28,45.55,200400.0,36.671,36.679,36.0422,36.2571,200400.0
2012-05-18 09:30:00,45.63,46.04,45.54,45.92,64500.0,36.3208,36.6472,36.2492,36.5516,64500.0
2012-05-18 10:00:00,45.87,46.04,45.7,45.72,75100.0,36.5118,36.6472,36.3765,36.3924,75100.0
2012-05-18 10:30:00,45.76,46.43,45.64,46.18,38100.0,36.4243,36.9576,36.3288,36.7586,38100.0
2012-05-18 11:00:00,46.24,46.24,44.96,44.97,80500.0,36.8064,36.8064,35.7875,35.7955,80500.0
2012-05-18 11:30:00,44.95,45.19,44.06,44.17,97900.0,35.7795,35.9706,35.0711,35.1587,97900.0
2012-05-18 12:00:00,44.3,45.22,44.3,45.16,43900.0,35.2621,35.9945,35.2621,35.9467,43900.0
2012-05-18 12:30:00,45.16,45.56,45.16,45.26,24500.0,35.9467,36.2651,35.9467,36.0263,24500.0
2012-05-18 13:00:00,45.25,45.41,45.2,45.32,16900.0,36.0183,36.1457,35.9785,36.0741,16900.0
2012-05-18 13:30:00,45.3,45.47,45.23,45.43,44800.0,36.0581,36.1934,36.0024,36.1616,44800.0
2012-05-18 14:00:00,45.41,45.46,45.28,45.37,31700.0,36.1457,36.1855,36.0422,36.1138,31700.0
2012-05-18 14:30:00,45.33,45.48,45.27,45.33,43100.0,36.082,36.2014,36.0343,36.082,43100.0
2012-05-18 15:00:00,45.27,45.69,45.22,45.47,74200.0,36.0343,36.3686,35.9945,36.1934,74200.0
2012-05-18 15:30:00,45.46,45.77,45.42,45.7,184600.0,36.1855,36.4322,36.1536,36.3765,184600.0
2012-05-21 09:30:00,45.94,46.8,45.94,46.3,50700.0,36.5676,37.2521,36.5676,36.8541,50700.0
2012-05-21 10:00:00,46.29,46.92,45.95,46.89,37300.0,36.8462,37.3476,36.5755,37.3237,37300.0
2012-05-21 10:30:00,46.86,47.31,46.82,47.24,26200.0,37.2999,37.6581,37.268,37.6023,26200.0
2012-05-21 11:00:00,47.24,47.24,46.98,46.98,37700.0,37.6023,37.6023,37.3954,37.3954,37700.0
2012-05-21 11:30:00,47.03,47.05,46.84,46.9,20400.0,37.4352,37.4511,37.2839,37.3317,20400.0
2012-05-21 12:00:00,46.86,47.08,46.85,47.03,20700.0,37.2999,37.475,37.2919,37.4352,20700.0
2012-05-21 12:30:00,47.02,47.15,46.98,47.02,34400.0,37.4272,37.5307,37.3954,37.4272,34400.0
2012-05-21 13:00:00,47.03,47.33,47.02,47.31,18300.0,37.4352,37.674,37.4272,37.6581,18300.0
2012-05-21 13:30:00,47.29,47.49,47.23,47.45,22100.0,37.6421,37.8013,37.5944,37.7695,22100.0
2012-05-21 14:00:00,47.49,47.73,47.28,47.7,37600.0,37.8013,37.9924,37.6342,37.9685,37600.0
2012-05-21 14:30:00,47.69,48.1,47.68,48.02,55200.0,37.9605,38.2869,37.9526,38.2232,55200.0
2012-05-21 15:00:00,48.01,48.32,47.99,48.29,68700.0,38.2153,38.462,38.1993,38.4381,68700.0
2012-05-21 15:30:00,48.29,48.49,48.19,48.42,153000.0,38.4381,38.5973,38.3585,38.5416,153000.0
2012-05-22 09:30:00,48.63,48.74,48.14,48.48,58600.0,38.7088,38.7963,38.3187,38.5894,58600.0
2012-05-22 10:00:00,48.51,49.0,48.33,48.84,48200.0,38.6132,39.0033,38.47,38.8759,48200.0
2012-05-22 10:30:00,48.86,49.18,48.86,48.98,46900.0,38.8918,39.1466,38.8918,38.9874,46900.0
2012-05-22 11:00:00,49.04,49.04,48.5,48.5,28000.0,39.0351,39.0351,38.6053,38.6053,28000.0
2012-05-22 11:30:00,48.5,48.5,48.15,48.26,43600.0,38.6053,38.6053,38.3267,38.4142,43600.0
2012-05-22 12:00:00,48.3,48.53,48.18,48.41,48700.0,38.4461,38.6292,38.3506,38.5336,48700.0
2012-05-22 12:30:00,48.42,48.44,48.27,48.3,12600.0,38.5416,38.5575,38.4222,38.4461,12600.0
2012-05-22 13:00:00,48.31,48.51,48.24,48.41,45000.0,38.454,38.6132,38.3983,38.5336,45000.0
2012-05-22 13:30:00,48.44,48.64,48.36,48.46,38400.0,38.5575,38.7167,38.4938,38.5734,38400.0
2012-05-22 14:00:00,48.46,48.86,48.43,48.63,53100.0,38.5734,38.8918,38.5496,38.7088,53100.0
2012-05-22 14:30:00,48.61,48.7,48.3,48.52,40100.0,38.6928,38.7645,38.4461,38.6212,40100.0
2012-05-22 15:00:00,48.47,48.52,48.1,48.1,50300.0,38.5814,38.6212,38.2869,38.2869,50300.0
2012-05-22 15:30:00,48.11,48.11,47.57,48.01,97000.0,38.2948,38.2948,37.865,38.2153,97000.0
2012-05-23 09:30:00,47.2,47.2,46.29,46.55,120100.0,37.5705,37.5705,36.8462,37.0531,120100.0
2012-05-23 10:00:00,46.53,46.76,46.16,46.19,76200.0,37.0372,37.2203,36.7427,36.7666,76200.0
2012-05-23 10:30:00,46.24,46.34,46.0,46.1,30900.0,36.8064,36.886,36.6153,36.6949,30900.0
2012-05-23 11:00:00,46.1,46.47,46.02,46.33,27300.0,36.6949,36.9894,36.6312,36.878,27300.0
2012-05-23 11:30:00,46.38,46.69,46.29,46.29,39500.0,36.9178,37.1646,36.8462,36.8462,39500.0
2012-05-23 12:00:00,46.3,46.62,46.21,46.54,39500.0,36.8541,37.1088,36.7825,37.0452,39500.0
2012-05-23 12:30:00,46.54,46.74,46.38,46.69,72200.0,37.0452,37.2043,36.9178,37.1646,72200.0
2012-05-23 13:00:00,46.72,47.27,46.7,47.26,33000.0,37.1884,37.6262,37.1725,37.6183,33000.0
2012-05-23 13:30:00,47.26,47.48,47.05,47.43,28700.0,37.6183,37.7934,37.4511,37.7536,28700.0
2012-05-23 14:00:00,47.47,47.6,47.14,47.17,247300.0,37.7854,37.8889,37.5227,37.5466,247300.0
2012-05-23 14:30:00,47.21,47.71,47.13,47.6,206100.0,37.5785,37.9765,37.5148,37.8889,206100.0
2012-05-23 15:00:00,47.62,48.15,47.41,48.07,115900.0,37.9048,38.3267,37.7377,38.263,115900.0
2012-05-23 15:30:00,48.04,48.74,48.04,48.62,119400.0,38.2391,38.7963,38.2391,38.7008,119400.0
2012-05-24 09:30:00,48.63,48.68,47.9,48.17,151400.0,38.7088,38.7486,38.1277,38.3426,151400.0
2012-05-24 10:00:00,48.14,48.18,47.69,48.05,59300.0,38.3187,38.3506,37.9605,38.2471,59300.0
2012-05-24 10:30:00,48.07,48.28,47.84,47.85,51400.0,38.263,38.4302,38.0799,38.0879,51400.0
2012-05-24 11:00:00,47.85,48.11,47.79,47.9,36100.0,38.0879,38.2948,38.0401,38.1277,36100.0
2012-05-24 11:30:00,47.87,47.88,47.31,47.31,33200.0,38.1038,38.1118,37.6581,37.6581,33200.0
2012-05-24 12:00:00,47.33,47.34,46.9,46.9,31800.0,37.674,37.6819,37.3317,37.3317,31800.0
2012-05-24 12:30:00,46.9,47.08,46.78,47.03,43200.0,37.3317,37.475,37.2362,37.4352,43200.0
2012-05-24 13:00:00,47.05,47.18,46.92,46.95,23100.0,37.4511,37.5546,37.3476,37.3715,23100.0
2012-05-24 13:30:00,46.93,46.96,46.55,46.57,23900.0,37.3556,37.3795,37.0531,37.069,23900.0
2012-05-24 14:00:00,46.52,46.79,46.52,46.7,33700.0,37.0292,37.2441,37.0292,37.1725,33700.0
2012-05-24 14:30:00,46.69,46.92,46.58,46.79,20900.0,37.1646,37.3476,37.077,37.2441,20900.0
2012-05-24 15:00:00,46.81,47.32,46.79,47.28,58300.0,37.2601,37.666,37.2441,37.6342,58300.0
2012-05-24 15:30:00,47.29,47.62,47.23,47.57,72900.0,37.6421,37.9048,37.5944,37.865,72900.0
2012-05-25 09:30:00,47.73,47.73,46.89,47.11,30900.0,37.9924,37.9924,37.3237,37.4989,30900.0
2012-05-25 10:00:00,47.08,47.16,46.61,46.86,23200.0,37.475,37.5387,37.1009,37.2999,23200.0
2012-05-25 10:30:00,46.85,46.92,46.6,46.82,16700.0,37.2919,37.3476,37.0929,37.268,16700.0
2012-05-25 11:00:00,46.81,46.98,46.75,46.9,16600.0,37.2601,37.3954,37.2123,37.3317,16600.0
2012-05-25 11:30:00,46.89,46.97,46.68,46.81,15500.0,37.3237,37.3874,37.1566,37.2601,15500.0
2012-05-25 12:00:00,46.83,46.94,46.67,46.69,16900.0,37.276,37.3635,37.1486,37.1646,16900.0
2012-05-25 12:30:00,46.67,46.75,46.6,46.64,17800.0,37.1486,37.2123,37.0929,37.1248,17800.0
2012-05-25 13:00:00,46.61,46.78,46.6,46.78,8200.0,37.1009,37.2362,37.0929,37.2362,8200.0
2012-05-25 13:30:00,46.78,46.84,46.73,46.75,14400.0,37.2362,37.2839,37.1964,37.2123,14400.0
2012-05-25 14:00:00,46.74,46.77,46.46,46.53,25700.0,37.2043,37.2282,36.9815,37.0372,25700.0
2012-05-25 14:30:00,46.55,46.59,46.33,46.4,23900.0,37.0531,37.085,36.878,36.9337,23900.0
2012-05-25 15:00:00,46.42,46.51,46.31,46.4,31200.0,36.9496,37.0213,36.8621,36.9337,31200.0
2012-05-25 15:30:00,46.38,46.48,46.3,46.44,66100.0,36.9178,36.9974,36.8541,36.9656,66100.0
2012-05-29 09:30:00,47.21,47.99,47.21,47.64,34400.0,37.5785,38.1993,37.5785,37.9207,34400.0
2012-05-29 10:00:00,47.59,47.76,47.41,47.72,46200.0,37.8809,38.0163,37.7377,37.9844,46200.0
2012-05-29 10:30:00,47.68,47.94,47.65,47.86,15100.0,37.9526,38.1595,37.9287,38.0959,15100.0
2012-05-29 11:00:00,47.88,47.9,47.61,47.69,22300.0,38.1118,38.1277,37.8969,37.9605,22300.0
2012-05-29 11:30:00,47.7,47.73,46.99,47.26,21900.0,37.9685,37.9924,37.4033,37.6183,21900.0
2012-05-29 12:00:00,47.2,47.3,47.06,47.24,18100.0,37.5705,37.6501,37.4591,37.6023,18100.0
2012-05-29 12:30:00,47.24,47.52,47.15,47.42,8600.0,37.6023,37.8252,37.5307,37.7456,8600.0
2012-05-29 13:00:00,47.38,47.38,47.13,47.16,8500.0,37.7138,37.7138,37.5148,37.5387,8500.0
2012-05-29 13:30:00,47.11,47.47,47.07,47.45,13200.0,37.4989,37.7854,37.467,37.7695,13200.0
2012-05-29 14:00:00,47.39,47.52,47.22,47.42,20300.0,37.7217,37.8252,37.5864,37.7456,20300.0
2012-05-29 14:30:00,47.45,47.58,47.33,47.55,17200.0,37.7695,37.873,37.674,37.8491,17200.0
2012-05-29 15:00:00,47.56,47.78,47.46,47.78,33900.0,37.8571,38.0322,37.7775,38.0322,33900.0
2012-05-29 15:30:00,47.75,47.82,47.66,47.77,101400.0,38.0083,38.064,37.9367,38.0242,101400.0
2012-05-30 09:30:00,46.84,47.13,46.12,46.29,41900.0,37.2839,37.5148,36.7108,36.8462,41900.0
2012-05-30 10:00:00,46.31,46.44,46.16,46.33,35000.0,36.8621,36.9656,36.7427,36.878,35000.0
2012-05-30 10:30:00,46.31,46.46,46.09,46.12,14800.0,36.8621,36.9815,36.687,36.7108,14800.0
2012-05-30 11:00:00,46.14,46.52,46.14,46.29,13600.0,36.7268,37.0292,36.7268,36.8462,13600.0
2012-05-30 11:30:00,46.29,46.33,46.07,46.26,11100.0,36.8462,36.878,36.671,36.8223,11100.0
2012-05-30 12:00:00,46.23,46.23,45.95,45.99,15500.0,36.7984,36.7984,36.5755,36.6074,15500.0
2012-05-30 12:30:00,45.96,46.1,45.84,46.04,18300.0,36.5835,36.6949,36.488,36.6472,18300.0
2012-05-30 13:00:00,46.08,46.08,45.95,46.05,13100.0,36.679,36.679,36.5755,36.6551,13100.0
2012-05-30 13:30:00,46.06,46.24,46.04,46.19,18200.0,36.6631,36.8064,36.6472,36.7666,18200.0
2012-05-30 14:00:00,46.18,46.27,46.06,46.06,19400.0,36.7586,36.8302,36.6631,36.6631,19400.0
2012-05-30 14:30:00,46.11,46.2,46.02,46.09,31700.0,36.7029,36.7745,36.6312,36.687,31700.0
2012-05-30 15:00:00,46.09,46.26,45.9,46.22,43400.0,36.687,36.8223,36.5357,36.7904,43400.0
2012-05-30 15:30:00,46.18,46.25,46.02,46.08,39400.0,36.7586,36.8143,36.6312,36.679,39400.0
2012-05-31 09:30:00,46.21,46.21,45.11,45.18,23800.0,36.7825,36.7825,35.9069,35.9626,23800.0
2012-05-31 10:00:00,45.21,45.21,44.82,45.11,25500.0,35.9865,35.9865,35.6761,35.9069,25500.0
2012-05-31 10:30:00,45.09,45.12,44.67,44.75,27200.0,35.891,35.9149,35.5567,35.6203,27200.0
2012-05-31 11:00:00,44.7,44.75,44.44,44.62,27300.0,35.5805,35.6203,35.3736,35.5169,27300.0
2012-05-31 11:30:00,44.56,44.86,44.51,44.55,42100.0,35.4691,35.7079,35.4293,35.4611,42100.0
2012-05-31 12:00:00,44.52,44.89,44.52,44.75,51200.0,35.4373,35.7318,35.4373,35.6203,51200.0
2012-05-31 12:30:00,44.75,44.81,44.48,44.57,42000.0,35.6203,35.6681,35.4054,35.4771,42000.0
2012-05-31 13:00:00,44.59,44.89,44.58,44.58,25900.0,35.493,35.7318,35.485,35.485,25900.0
2012-05-31 13:30:00,44.6,44.7,44.47,44.51,24100.0,35.5009,35.5805,35.3975,35.4293,24100.0
2012-05-31 14:00:00,44.51,44.75,44.5,44.58,31600.0,35.4293,35.6203,35.4213,35.485,31600.0
2012-05-31 14:30:00,44.56,44.79,44.56,44.71,28900.0,35.4691,35.6522,35.4691,35.5885,28900.0
2012-05-31 15:00:00,44.68,45.02,44.6,44.96,75800.0,35.5646,35.8353,35.5009,35.7875,75800.0
2012-05-31 15:30:00,44.98,45.28,44.93,45.06,148100.0,35.8034,36.0422,35.7636,35.8671,148100.0
2012-06-01 09:30:00,44.06,44.32,43.5,44.24,85800.0,35.0711,35.2781,34.6254,35.2144,85800.0
2012-06-01 10:00:00,44.28,44.68,44.14,44.18,60600.0,35.2462,35.5646,35.1348,35.1666,60600.0
2012-06-01 10:30:00,44.22,44.24,43.97,43.97,32900.0,35.1985,35.2144,34.9995,34.9995,32900.0
2012-06-01 11:00:00,43.97,44.13,43.62,44.07,39600.0,34.9995,35.1268,34.7209,35.0791,39600.0
2012-06-01 11:30:00,44.0,44.18,43.97,44.09,32900.0,35.0234,35.1666,34.9995,35.095,32900.0
2012-06-01 12:00:00,44.08,44.31,43.99,44.15,82300.0,35.087,35.2701,35.0154,35.1427,82300.0
2012-06-01 12:30:00,44.14,44.35,44.07,44.32,28800.0,35.1348,35.3019,35.0791,35.2781,28800.0
2012-06-01 13:00:00,44.29,44.45,44.21,44.26,21600.0,35.2542,35.3815,35.1905,35.2303,21600.0
2012-06-01 13:30:00,44.25,44.27,43.99,43.99,26200.0,35.2223,35.2383,35.0154,35.0154,26200.0
2012-06-01 14:00:00,44.04,44.18,43.8,44.01,49500.0,35.0552,35.1666,34.8642,35.0313,49500.0
2012-06-01 14:30:00,44.06,44.26,44.03,44.12,32100.0,35.0711,35.2303,35.0472,35.1189,32100.0
2012-06-01 15:00:00,44.12,44.3,44.03,44.03,50800.0,35.1189,35.2621,35.0472,35.0472,50800.0
2012-06-01 15:30:00,44.07,44.17,43.92,44.05,116800.0,35.0791,35.1587,34.9597,35.0631,116800.0
2012-06-04 09:30:00,44.3,44.33,43.62,43.86,63700.0,35.2621,35.286,34.7209,34.9119,63700.0
2012-06-04 10:00:00,43.8,43.82,43.5,43.69,51600.0,34.8642,34.8801,34.6254,34.7766,51600.0
2012-06-04 10:30:00,43.69,43.69,43.37,43.59,23600.0,34.7766,34.7766,34.5219,34.697,23600.0
2012-06-04 11:00:00,43.59,43.67,43.46,43.47,19800.0,34.697,34.7607,34.5935,34.6015,19800.0
2012-06-04 11:30:00,43.51,43.59,43.19,43.26,34600.0,34.6333,34.697,34.3786,34.4343,34600.0
2012-06-04 12:00:00,43.23,43.29,43.0,43.0,23900.0,34.4104,34.4582,34.2274,34.2274,23900.0
2012-06-04 12:30:00,43.03,43.09,42.9,42.94,20300.0,34.2512,34.299,34.1478,34.1796,20300.0
2012-06-04 13:00:00,42.97,43.04,42.75,42.82,48400.0,34.2035,34.2592,34.0284,34.0841,48400.0
2012-06-04 13:30:00,42.79,42.97,42.76,42.88,71800.0,34.0602,34.2035,34.0363,34.1318,71800.0
2012-06-04 14:00:00,42.89,42.94,42.79,42.84,116700.0,34.1398,34.1796,34.0602,34.1,116700.0
2012-06-04 14:30:00,42.84,43.25,42.8,43.05,143900.0,34.1,34.4264,34.0682,34.2672,143900.0
2012-06-04 15:00:00,43.06,43.09,42.84,43.02,95700.0,34.2751,34.299,34.1,34.2433,95700.0
2012-06-04 15:30:00,42.97,43.21,42.85,43.16,166200.0,34.2035,34.3945,34.108,34.3547,166200.0
2012-06-05 09:30:00,42.92,43.53,42.85,43.53,30100.0,34.1637,34.6492,34.108,34.6492,30100.0
2012-06-05 10:00:00,43.55,44.07,43.54,43.97,23300.0,34.6652,35.0791,34.6572,34.9995,23300.0
2012-06-05 10:30:00,44.04,44.05,43.54,43.58,53600.0,35.0552,35.0631,34.6572,34.689,53600.0
2012-06-05 11:00:00,43.58,43.8,43.45,43.61,26000.0,34.689,34.8642,34.5856,34.7129,26000.0
2012-06-05 11:30:00,43.67,43.74,43.2,43.21,16000.0,34.7607,34.8164,34.3866,34.3945,16000.0
2012-06-05 12:00:00,43.25,43.39,43.2,43.29,14000.0,34.4264,34.5378,34.3866,34.4582,14000.0
2012-06-05 12:30:00,43.31,43.58,43.31,43.42,15300.0,34.4741,34.689,34.4741,34.5617,15300.0
2012-06-05 13:00:00,43.45,43.49,43.3,43.4,10700.0,34.5856,34.6174,34.4662,34.5458,10700.0
2012-06-05 13:30:00,43.33,43.6,43.3,43.56,13200.0,34.49,34.705,34.4662,34.6731,13200.0
2012-06-05 14:00:00,43.49,43.68,43.43,43.55,10700.0,34.6174,34.7686,34.5696,34.6652,10700.0
2012-06-05 14:30:00,43.58,43.63,43.5,43.59,13600.0,34.689,34.7288,34.6254,34.697,13600.0
2012-06-05 15:00:00,43.64,43.74,43.56,43.67,40500.0,34.7368,34.8164,34.6731,34.7607,40500.0
2012-06-05 15:30:00,43.66,44.0,43.66,43.87,50400.0,34.7527,35.0234,34.7527,34.9199,50400.0
2012-06-06 09:30:00,44.6,45.08,44.41,45.01,41700.0,35.5009,35.883,35.3497,35.8273,41700.0
2012-06-06 10:00:00,45.01,45.09,44.78,44.81,66600.0,35.8273,35.891,35.6442,35.6681,66600.0
2012-06-06 10:30:00,44.8,45.14,44.77,44.94,59800.0,35.6601,35.9308,35.6363,35.7716,59800.0
2012-06-06 11:00:00,44.94,45.21,44.86,45.2,50500.0,35.7716,35.9865,35.7079,35.9785,50500.0
2012-06-06 11:30:00,45.16,45.16,44.96,45.06,21100.0,35.9467,35.9467,35.7875,35.8671,21100.0
2012-06-06 12:00:00,45.06,45.18,45.02,45.17,25800.0,35.8671,35.9626,35.8353,35.9547,25800.0
2012-06-06 12:30:00,45.18,45.35,45.12,45.2,62500.0,35.9626,36.0979,35.9149,35.9785,62500.0
2012-06-06 13:00:00,45.15,45.15,44.71,44.74,13000.0,35.9387,35.9387,35.5885,35.6124,13000.0
2012-06-06 13:30:00,44.78,44.83,44.55,44.57,41400.0,35.6442,35.684,35.4611,35.4771,41400.0
2012-06-06 14:00:00,44.61,44.61,44.29,44.43,6300.0,35.5089,35.5089,35.2542,35.3656,6300.0
2012-06-06 14:30:00,44.48,44.63,44.46,44.49,12400.0,35.4054,35.5248,35.3895,35.4134,12400.0
2012-06-06 15:00:00,44.5,44.67,44.46,44.56,19400.0,35.4213,35.5567,35.3895,35.4691,19400.0
2012-06-06 15:30:00,44.6,44.97,44.5,44.92,70400.0,35.5009,35.7955,35.4213,35.7557,70400.0
2012-06-07 09:30:00,49.36,49.36,45.95,46.62,60000.0,39.2898,39.2898,36.5755,37.1088,60000.0
2012-06-07 10:00:00,46.67,46.74,45.76,46.13,39700.0,37.1486,37.2043,36.4243,36.7188,39700.0
2012-06-07 10:30:00,46.12,46.14,45.58,45.67,24700.0,36.7108,36.7268,36.281,36.3526,24700.0
2012-06-07 11:00:00,45.63,45.83,45.48,45.71,25800.0,36.3208,36.48,36.2014,36.3845,25800.0
2012-06-07 11:30:00,45.7,45.97,45.65,45.91,82000.0,36.3765,36.5914,36.3367,36.5437,82000.0
2012-06-07 12:00:00,45.91,45.95,45.68,45.7,34800.0,36.5437,36.5755,36.3606,36.3765,34800.0
2012-06-07 12:30:00,45.69,45.7,45.38,45.38,19000.0,36.3686,36.3765,36.1218,36.1218,19000.0
2012-06-07 13:00:00,45.33,45.56,45.32,45.45,15700.0,36.082,36.2651,36.0741,36.1775,15700.0
2012-06-07 13:30:00,45.47,45.57,45.29,45.33,18900.0,36.1934,36.273,36.0502,36.082,18900.0
2012-06-07 14:00:00,45.32,45.44,45.18,45.35,17700.0,36.0741,36.1696,35.9626,36.0979,17700.0
2012-06-07 14:30:00,45.33,45.38,45.27,45.3,12800.0,36.082,36.1218,36.0343,36.0581,12800.0
2012-06-07 15:00:00,45.29,45.35,45.04,45.07,40000.0,36.0502,36.0979,35.8512,35.8751,40000.0
2012-06-07 15:30:00,45.06,45.11,44.76,44.81,62500.0,35.8671,35.9069,35.6283,35.6681,62500.0
2012-06-08 09:30:00,44.4,44.49,43.72,44.05,47800.0,35.3417,35.4134,34.8005,35.0631,47800.0
2012-06-08 10:00:00,44.11,44.65,44.04,44.34,30600.0,35.1109,35.5407,35.0552,35.294,30600.0
2012-06-08 10:30:00,44.35,44.83,44.3,44.79,32700.0,35.3019,35.684,35.2621,35.6522,32700.0
2012-06-08 11:00:00,44.79,44.9,44.54,44.54,22300.0,35.6522,35.7397,35.4532,35.4532,22300.0
2012-06-08 11:30:00,44.56,44.73,44.27,44.28,32800.0,35.4691,35.6044,35.2383,35.2462,32800.0
2012-06-08 12:00:00,44.29,44.35,44.17,44.35,15400.0,35.2542,35.3019,35.1587,35.3019,15400.0
2012-06-08 12:30:00,44.35,44.55,44.24,44.29,18000.0,35.3019,35.4611,35.2144,35.2542,18000.0
2012-06-08 13:00:00,44.33,44.72,44.33,44.55,55800.0,35.286,35.5965,35.286,35.4611,55800.0
2012-06-08 13:30:00,44.57,44.67,44.42,44.56,11200.0,35.4771,35.5567,35.3577,35.4691,11200.0
2012-06-08 14:00:00,44.53,44.56,44.41,44.56,17100.0,35.4452,35.4691,35.3497,35.4691,17100.0
2012-06-08 14:30:00,44.54,44.69,44.54,44.62,14600.0,35.4532,35.5726,35.4532,35.5169,14600.0
2012-06-08 15:00:00,44.56,44.77,44.49,44.64,24500.0,35.4691,35.6363,35.4134,35.5328,24500.0
2012-06-08 15:30:00,44.63,44.69,44.52,44.64,50700.0,35.5248,35.5726,35.4373,35.5328,50700.0
2012-06-11 09:30:00,45.31,45.43,44.13,44.2,24500.0,36.0661,36.1616,35.1268,35.1825,24500.0
2012-06-11 10:00:00,44.12,44.22,43.83,43.97,20700.0,35.1189,35.1985,34.888,34.9995,20700.0
2012-06-11 10:30:00,43.93,44.15,43.56,43.62,36200.0,34.9676,35.1427,34.6731,34.7209,36200.0
2012-06-11 11:00:00,43.55,43.62,43.35,43.39,28000.0,34.6652,34.7209,34.506,34.5378,28000.0
2012-06-11 11:30:00,43.36,43.53,43.14,43.34,49100.0,34.5139,34.6492,34.3388,34.498,49100.0
2012-06-11 12:00:00,43.32,43.37,42.9,42.94,40100.0,34.4821,34.5219,34.1478,34.1796,40100.0
2012-06-11 12:30:00,42.93,43.08,42.93,43.0,37600.0,34.1716,34.291,34.1716,34.2274,37600.0
2012-06-11 13:00:00,43.04,43.27,43.0,43.2,36000.0,34.2592,34.4423,34.2274,34.3866,36000.0
2012-06-11 13:30:00,43.24,43.26,42.92,42.98,35100.0,34.4184,34.4343,34.1637,34.2114,35100.0
2012-06-11 14:00:00,42.98,42.98,42.56,42.56,55800.0,34.2114,34.2114,33.8771,33.8771,55800.0
2012-06-11 14:30:00,42.56,42.72,42.43,42.44,54700.0,33.8771,34.0045,33.7737,33.7816,54700.0
2012-06-11 15:00:00,42.47,42.53,42.18,42.35,87300.0,33.8055,33.8533,33.5747,33.71,87300.0
2012-06-11 15:30:00,42.36,42.52,42.25,42.26,152900.0,33.7179,33.8453,33.6304,33.6383,152900.0
2012-06-12 09:30:00,42.66,43.45,42.63,43.08,55700.0,33.9567,34.5856,33.9329,34.291,55700.0
2012-06-12 10:00:00,43.07,43.3,42.74,42.8,54400.0,34.2831,34.4662,34.0204,34.0682,54400.0
2012-06-12 10:30:00,42.83,43.34,42.58,43.04,40400.0,34.092,34.498,33.8931,34.2592,40400.0
2012-06-12 11:00:00,43.13,43.66,43.13,43.61,52800.0,34.3308,34.7527,34.3308,34.7129,52800.0
2012-06-12 11:30:00,43.57,43.63,43.21,43.21,32200.0,34.6811,34.7288,34.3945,34.3945,32200.0
2012-06-12 12:00:00,43.21,43.38,43.15,43.24,15600.0,34.3945,34.5298,34.3468,34.4184,15600.0
2012-06-12 12:30:00,43.23,43.37,43.17,43.32,14100.0,34.4104,34.5219,34.3627,34.4821,14100.0
2012-06-12 13:00:00,43.34,43.64,43.29,43.49,19800.0,34.498,34.7368,34.4582,34.6174,19800.0
2012-06-12 13:30:00,43.49,43.55,43.34,43.35,28300.0,34.6174,34.6652,34.498,34.506,28300.0
2012-06-12 14:00:00,43.33,43.49,43.31,43.35,28500.0,34.49,34.6174,34.4741,34.506,28500.0
2012-06-12 14:30:00,43.38,43.61,43.36,43.54,30200.0,34.5298,34.7129,34.5139,34.6572,30200.0
2012-06-12 15:00:00,43.49,43.58,43.38,43.56,38400.0,34.6174,34.689,34.5298,34.6731,38400.0
2012-06-12 15:30:00,43.56,43.66,43.46,43.63,89300.0,34.6731,34.7527,34.5935,34.7288,89300.0
2012-06-13 09:30:00,43.29,43.3,42.84,43.03,56800.0,34.4582,34.4662,34.1,34.2512,56800.0
2012-06-13 10:00:00,43.02,43.57,42.99,43.46,34600.0,34.2433,34.6811,34.2194,34.5935,34600.0
2012-06-13 10:30:00,43.47,44.04,43.47,43.97,23700.0,34.6015,35.0552,34.6015,34.9995,23700.0
2012-06-13 11:00:00,43.91,44.06,43.65,43.68,44200.0,34.9517,35.0711,34.7448,34.7686,44200.0
2012-06-13 11:30:00,43.68,43.75,43.56,43.66,17400.0,34.7686,34.8244,34.6731,34.7527,17400.0
2012-06-13 12:00:00,43.67,43.69,43.5,43.62,11100.0,34.7607,34.7766,34.6254,34.7209,11100.0
2012-06-13 12:30:00,43.64,44.0,43.64,43.77,7800.0,34.7368,35.0234,34.7368,34.8403,7800.0
2012-06-13 13:00:00,43.77,43.88,43.65,43.83,10600.0,34.8403,34.9278,34.7448,34.888,10600.0
2012-06-13 13:30:00,43.81,43.87,43.62,43.71,14200.0,34.8721,34.9199,34.7209,34.7925,14200.0
2012-06-13 14:00:00,43.71,43.81,43.58,43.63,19300.0,34.7925,34.8721,34.689,34.7288,19300.0
2012-06-13 14:30:00,43.65,43.65,43.39,43.49,19300.0,34.7448,34.7448,34.5378,34.6174,19300.0
2012-06-13 15:00:00,43.44,43.54,42.98,43.04,35700.0,34.5776,34.6572,34.2114,34.2592,35700.0
2012-06-13 15:30:00,43.04,43.22,42.95,43.11,75600.0,34.2592,34.4025,34.1876,34.3149,75600.0
2012-06-14 09:30:00,43.27,44.06,43.23,44.05,54200.0,34.4423,35.0711,34.4104,35.0631,54200.0
2012-06-14 10:00:00,44.05,44.14,43.9,43.99,42900.0,35.0631,35.1348,34.9438,35.0154,42900.0
2012-06-14 10:30:00,44.0,44.3,43.98,44.16,18700.0,35.0234,35.2621,35.0074,35.1507,18700.0
2012-06-14 11:00:00,44.2,44.3,44.14,44.29,14800.0,35.1825,35.2621,35.1348,35.2542,14800.0
2012-06-14 11:30:00,44.29,44.29,43.95,43.96,23000.0,35.2542,35.2542,34.9836,34.9915,23000.0
2012-06-14 12:00:00,43.96,44.02,43.67,43.68,14800.0,34.9915,35.0393,34.7607,34.7686,14800.0
2012-06-14 12:30:00,43.65,43.71,43.59,43.65,11300.0,34.7448,34.7925,34.697,34.7448,11300.0
2012-06-14 13:00:00,43.62,43.71,43.49,43.49,9600.0,34.7209,34.7925,34.6174,34.6174,9600.0
2012-06-14 13:30:00,43.49,43.61,43.49,43.51,11000.0,34.6174,34.7129,34.6174,34.6333,11000.0
2012-06-14 14:00:00,43.5,43.58,43.32,43.33,12600.0,34.6254,34.689,34.4821,34.49,12600.0
2012-06-14 14:30:00,43.27,43.31,43.1,43.18,12900.0,34.4423,34.4741,34.307,34.3706,12900.0
2012-06-14 15:00:00,43.18,43.83,43.17,43.32,56700.0,34.3706,34.888,34.3627,34.4821,56700.0
2012-06-14 15:30:00,43.29,43.56,43.08,43.5,197500.0,34.4582,34.6731,34.291,34.6254,197500.0
2012-06-15 09:30:00,43.72,43.97,43.56,43.84,134400.0,34.8005,34.9995,34.6731,34.896,134400.0
2012-06-15 10:00:00,43.87,43.95,43.65,43.73,41900.0,34.9199,34.9836,34.7448,34.8084,41900.0
2012-06-15 10:30:00,43.73,43.78,43.58,43.61,11700.0,34.8084,34.8482,34.689,34.7129,11700.0
2012-06-15 11:00:00,43.63,43.65,43.42,43.58,41700.0,34.7288,34.7448,34.5617,34.689,41700.0
2012-06-15 11:30:00,43.6,43.61,43.45,43.47,7500.0,34.705,34.7129,34.5856,34.6015,7500.0
2012-06-15 12:00:00,43.45,43.65,43.44,43.62,9600.0,34.5856,34.7448,34.5776,34.7209,9600.0
2012-06-15 12:30:00,43.52,43.66,43.47,43.53,66200.0,34.6413,34.7527,34.6015,34.6492,66200.0
2012-06-15 13:00:00,43.57,43.71,43.52,43.53,22500.0,34.6811,34.7925,34.6413,34.6492,22500.0
2012-06-15 13:30:00,43.55,43.64,43.5,43.57,14600.0,34.6652,34.7368,34.6254,34.6811,14600.0
2012-06-15 14:00:00,43.51,43.59,43.49,43.49,47300.0,34.6333,34.697,34.6174,34.6174,47300.0
2012-06-15 14:30:00,43.5,43.59,43.41,43.49,42600.0,34.6254,34.697,34.5537,34.6174,42600.0
2012-06-15 15:00:00,43.5,43.7,43.48,43.58,39000.0,34.6254,34.7846,34.6094,34.689,39000.0
2012-06-15 15:30:00,43.59,44.0,43.55,43.89,130600.0,34.697,35.0234,34.6652,34.9358,130600.0
2012-06-18 09:30:00,43.41,43.61,43.08,43.53,21800.0,34.5537,34.7129,34.291,34.6492,21800.0
2012-06-18 10:00:00,43.45,43.55,43.18,43.48,16100.0,34.5856,34.6652,34.3706,34.6094,16100.0
2012-06-18 10:30:00,43.48,43.48,43.14,43.24,17800.0,34.6094,34.6094,34.3388,34.4184,17800.0
2012-06-18 11:00:00,43.3,43.32,43.11,43.12,15900.0,34.4662,34.4821,34.3149,34.3229,15900.0
2012-06-18 11:30:00,43.16,43.3,43.08,43.26,72100.0,34.3547,34.4662,34.291,34.4343,72100.0
2012-06-18 12:00:00,43.26,43.26,43.02,43.11,19500.0,34.4343,34.4343,34.2433,34.3149,19500.0
2012-06-18 12:30:00,43.09,43.35,43.09,43.22,8700.0,34.299,34.506,34.299,34.4025,8700.0
2012-06-18 13:00:00,43.22,43.66,43.18,43.66,18100.0,34.4025,34.7527,34.3706,34.7527,18100.0
2012-06-18 13:30:00,43.65,43.73,43.55,43.73,10600.0,34.7448,34.8084,34.6652,34.8084,10600.0
2012-06-18 14:00:00,43.73,43.9,43.62,43.86,15700.0,34.8084,34.9438,34.7209,34.9119,15700.0
2012-06-18 14:30:00,43.9,43.94,43.82,43.91,35100.0,34.9438,34.9756,34.8801,34.9517,35100.0
2012-06-18 15:00:00,43.9,44.01,43.72,43.8,38300.0,34.9438,35.0313,34.8005,34.8642,38300.0
2012-06-18 15:30:00,43.84,44.0,43.79,43.89,89900.0,34.896,35.0234,34.8562,34.9358,89900.0
2012-06-19 09:30:00,44.11,44.57,43.99,44.44,26300.0,35.1109,35.4771,35.0154,35.3736,26300.0
2012-06-19 10:00:00,44.57,44.94,44.53,44.75,30900.0,35.4771,35.7716,35.4452,35.6203,30900.0
2012-06-19 10:30:00,44.75,44.92,44.72,44.8,43000.0,35.6203,35.7557,35.5965,35.6601,43000.0
2012-06-19 11:00:00,44.85,45.02,44.54,44.54,23400.0,35.6999,35.8353,35.4532,35.4532,23400.0
2012-06-19 11:30:00,44.56,44.64,44.43,44.58,43700.0,35.4691,35.5328,35.3656,35.485,43700.0
2012-06-19 12:00:00,44.56,44.61,44.37,44.56,12400.0,35.4691,35.5089,35.3179,35.4691,12400.0
2012-06-19 12:30:00,44.58,44.73,44.53,44.67,28500.0,35.485,35.6044,35.4452,35.5567,28500.0
2012-06-19 13:00:00,44.67,44.79,44.57,44.78,12100.0,35.5567,35.6522,35.4771,35.6442,12100.0
2012-06-19 13:30:00,44.78,44.91,44.69,44.71,11400.0,35.6442,35.7477,35.5726,35.5885,11400.0
2012-06-19 14:00:00,44.65,44.74,44.6,44.61,25600.0,35.5407,35.6124,35.5009,35.5089,25600.0
2012-06-19 14:30:00,44.64,44.66,44.49,44.52,23600.0,35.5328,35.5487,35.4134,35.4373,23600.0
2012-06-19 15:00:00,44.57,44.71,44.48,44.7,33100.0,35.4771,35.5885,35.4054,35.5805,33100.0
2012-06-19 15:30:00,44.7,44.73,44.47,44.49,51500.0,35.5805,35.6044,35.3975,35.4134,51500.0
2012-06-20 09:30:00,44.53,44.9,44.43,44.78,43600.0,35.4452,35.7397,35.3656,35.6442,43600.0
2012-06-20 10:00:00,44.85,44.92,44.66,44.82,34200.0,35.6999,35.7557,35.5487,35.6761,34200.0
2012-06-20 10:30:00,44.8,44.82,44.47,44.47,19100.0,35.6601,35.6761,35.3975,35.3975,19100.0
2012-06-20 11:00:00,44.55,44.82,44.48,44.81,27000.0,35.4611,35.6761,35.4054,35.6681,27000.0
2012-06-20 11:30:00,44.8,44.87,44.73,44.75,29600.0,35.6601,35.7159,35.6044,35.6203,29600.0
2012-06-20 12:00:00,44.77,44.85,44.59,44.67,11000.0,35.6363,35.6999,35.493,35.5567,11000.0
2012-06-20 12:30:00,44.65,44.93,44.05,44.92,47400.0,35.5407,35.7636,35.0631,35.7557,47400.0
2012-06-20 13:00:00,44.96,45.41,44.95,45.1,49200.0,35.7875,36.1457,35.7795,35.8989,49200.0
2012-06-20 13:30:00,45.1,45.2,44.87,45.2,19200.0,35.8989,35.9785,35.7159,35.9785,19200.0
2012-06-20 14:00:00,45.16,45.35,45.01,45.1,32300.0,35.9467,36.0979,35.8273,35.8989,32300.0
2012-06-20 14:30:00,45.11,45.24,45.0,45.09,48400.0,35.9069,36.0104,35.8193,35.891,48400.0
2012-06-20 15:00:00,45.1,45.1,44.81,45.08,64300.0,35.8989,35.8989,35.6681,35.883,64300.0
2012-06-20 15:30:00,45.04,45.37,45.02,45.35,185000.0,35.8512,36.1138,35.8353,36.0979,185000.0
2012-06-21 09:30:00,45.32,45.32,44.41,44.52,31400.0,36.0741,36.0741,35.3497,35.4373,31400.0
2012-06-21 10:00:00,44.5,44.57,44.19,44.29,32500.0,35.4213,35.4771,35.1746,35.2542,32500.0
2012-06-21 10:30:00,44.3,44.58,44.2,44.32,23900.0,35.2621,35.485,35.1825,35.2781,23900.0
2012-06-21 11:00:00,44.35,44.48,44.23,44.36,71500.0,35.3019,35.4054,35.2064,35.3099,71500.0
2012-06-21 11:30:00,44.35,44.56,44.3,44.48,50500.0,35.3019,35.4691,35.2621,35.4054,50500.0
2012-06-21 12:00:00,44.48,44.57,44.28,44.31,70600.0,35.4054,35.4771,35.2462,35.2701,70600.0
2012-06-21 12:30:00,44.36,44.66,44.31,44.66,24100.0,35.3099,35.5487,35.2701,35.5487,24100.0
2012-06-21 13:00:00,44.62,44.62,44.1,44.15,16000.0,35.5169,35.5169,35.1029,35.1427,16000.0
2012-06-21 13:30:00,44.13,44.2,44.07,44.14,33000.0,35.1268,35.1825,35.0791,35.1348,33000.0
2012-06-21 14:00:00,44.14,44.19,44.01,44.16,49600.0,35.1348,35.1746,35.0313,35.1507,49600.0
2012-06-21 14:30:00,44.03,44.14,43.96,44.09,17600.0,35.0472,35.1348,34.9915,35.095,17600.0
2012-06-21 15:00:00,44.07,44.14,43.97,44.07,81300.0,35.0791,35.1348,34.9995,35.0791,81300.0
2012-06-21 15:30:00,44.07,44.27,44.02,44.14,171000.0,35.0791,35.2383,35.0393,35.1348,171000.0
2012-06-22 09:30:00,44.53,44.55,44.06,44.16,16800.0,35.4452,35.4611,35.0711,35.1507,16800.0
2012-06-22 10:00:00,44.17,44.34,43.79,43.81,28100.0,35.1587,35.294,34.8562,34.8721,28100.0
2012-06-22 10:30:00,43.78,43.8,43.56,43.79,29400.0,34.8482,34.8642,34.6731,34.8562,29400.0
2012-06-22 11:00:00,43.82,43.98,43.74,43.77,12700.0,34.8801,35.0074,34.8164,34.8403,12700.0
2012-06-22 11:30:00,43.74,43.95,43.74,43.87,9200.0,34.8164,34.9836,34.8164,34.9199,9200.0
2012-06-22 12:00:00,43.9,43.95,43.83,43.94,17300.0,34.9438,34.9836,34.888,34.9756,17300.0
2012-06-22 12:30:00,43.91,43.97,43.88,43.88,5300.0,34.9517,34.9995,34.9278,34.9278,5300.0
2012-06-22 13:00:00,43.87,43.96,43.82,43.94,6500.0,34.9199,34.9915,34.8801,34.9756,6500.0
2012-06-22 13:30:00,43.94,44.09,43.93,43.93,15700.0,34.9756,35.095,34.9676,34.9676,15700.0
2012-06-22 14:00:00,43.97,44.07,43.93,43.97,36300.0,34.9995,35.0791,34.9676,34.9995,36300.0
2012-06-22 14:30:00,43.97,44.04,43.91,43.92,23000.0,34.9995,35.0552,34.9517,34.9597,23000.0
2012-06-22 15:00:00,43.93,44.04,43.75,43.75,44900.0,34.9676,35.0552,34.8244,34.8244,44900.0
2012-06-22 15:30:00,43.76,43.92,43.72,43.82,175500.0,34.8323,34.9597,34.8005,34.8801,175500.0
2012-06-25 09:30:00,43.1,43.53,42.86,43.46,78600.0,34.307,34.6492,34.1159,34.5935,78600.0
2012-06-25 10:00:00,43.38,43.46,43.16,43.43,38600.0,34.5298,34.5935,34.3547,34.5696,38600.0
2012-06-25 10:30:00,43.45,43.62,43.38,43.58,24200.0,34.5856,34.7209,34.5298,34.689,24200.0
2012-06-25 11:00:00,43.51,43.52,43.17,43.22,25400.0,34.6333,34.6413,34.3627,34.4025,25400.0
2012-06-25 11:30:00,43.23,43.27,43.11,43.16,34600.0,34.4104,34.4423,34.3149,34.3547,34600.0
2012-06-25 12:00:00,43.16,43.48,43.14,43.42,29200.0,34.3547,34.6094,34.3388,34.5617,29200.0
2012-06-25 12:30:00,43.45,43.51,43.42,43.5,49100.0,34.5856,34.6333,34.5617,34.6254,49100.0
2012-06-25 13:00:00,43.5,43.63,43.46,43.6,83600.0,34.6254,34.7288,34.5935,34.705,83600.0
2012-06-25 13:30:00,43.58,43.65,43.5,43.6,39400.0,34.689,34.7448,34.6254,34.705,39400.0
2012-06-25 14:00:00,43.59,43.73,43.5,43.7,38200.0,34.697,34.8084,34.6254,34.7846,38200.0
2012-06-25 14:30:00,43.69,43.73,43.5,43.54,49600.0,34.7766,34.8084,34.6254,34.6572,49600.0
2012-06-25 15:00:00,43.55,43.75,43.43,43.71,78600.0,34.6652,34.8244,34.5696,34.7925,78600.0
2012-06-25 15:30:00,43.71,43.85,43.68,43.76,133300.0,34.7925,34.904,34.7686,34.8323,133300.0
2012-06-26 09:30:00,43.82,44.54,43.81,44.25,62500.0,34.8801,35.4532,34.8721,35.2223,62500.0
2012-06-26 10:00:00,44.3,44.54,44.14,44.34,66800.0,35.2621,35.4532,35.1348,35.294,66800.0
2012-06-26 10:30:00,44.29,44.5,44.14,44.47,61500.0,35.2542,35.4213,35.1348,35.3975,61500.0
2012-06-26 11:00:00,44.45,44.62,44.18,44.53,49000.0,35.3815,35.5169,35.1666,35.4452,49000.0
2012-06-26 11:30:00,44.55,44.57,44.39,44.44,28800.0,35.4611,35.4771,35.3338,35.3736,28800.0
2012-06-26 12:00:00,44.44,44.62,44.41,44.56,22800.0,35.3736,35.5169,35.3497,35.4691,22800.0
2012-06-26 12:30:00,44.57,44.81,44.57,44.66,48300.0,35.4771,35.6681,35.4771,35.5487,48300.0
2012-06-26 13:00:00,44.68,44.78,44.64,44.78,20300.0,35.5646,35.6442,35.5328,35.6442,20300.0
2012-06-26 13:30:00,44.77,44.86,44.67,44.78,30000.0,35.6363,35.7079,35.5567,35.6442,30000.0
2012-06-26 14:00:00,44.77,45.12,44.74,45.06,33500.0,35.6363,35.9149,35.6124,35.8671,33500.0
2012-06-26 14:30:00,45.06,45.11,44.79,44.81,43200.0,35.8671,35.9069,35.6522,35.6681,43200.0
2012-06-26 15:00:00,44.82,44.99,44.78,44.92,57900.0,35.6761,35.8114,35.6442,35.7557,57900.0
2012-06-26 15:30:00,44.9,44.98,44.53,44.62,125200.0,35.7397,35.8034,35.4452,35.5169,125200.0
2012-06-27 09:30:00,44.67,45.05,44.39,44.71,30500.0,35.5567,35.8591,35.3338,35.5885,30500.0
2012-06-27 10:00:00,44.77,44.96,44.53,44.86,17400.0,35.6363,35.7875,35.4452,35.7079,17400.0
2012-06-27 10:30:00,44.86,44.9,44.6,44.8,22000.0,35.7079,35.7397,35.5009,35.6601,22000.0
2012-06-27 11:00:00,44.8,44.93,44.72,44.85,15400.0,35.6601,35.7636,35.5965,35.6999,15400.0
2012-06-27 11:30:00,44.91,45.17,44.9,45.08,12700.0,35.7477,35.9547,35.7397,35.883,12700.0
2012-06-27 12:00:00,45.05,45.41,45.05,45.41,26400.0,35.8591,36.1457,35.8591,36.1457,26400.0
2012-06-27 12:30:00,45.33,45.33,45.23,45.25,9600.0,36.082,36.082,36.0024,36.0183,9600.0
2012-06-27 13:00:00,45.23,45.35,45.18,45.18,11600.0,36.0024,36.0979,35.9626,35.9626,11600.0
2012-06-27 13:30:00,45.16,45.18,44.99,45.07,25700.0,35.9467,35.9626,35.8114,35.8751,25700.0
2012-06-27 14:00:00,45.07,45.16,44.95,45.08,33000.0,35.8751,35.9467,35.7795,35.883,33000.0
2012-06-27 14:30:00,45.05,45.27,45.05,45.19,62200.0,35.8591,36.0343,35.8591,35.9706,62200.0
2012-06-27 15:00:00,45.21,45.62,45.16,45.57,26200.0,35.9865,36.3128,35.9467,36.273,26200.0
2012-06-27 15:30:00,45.55,45.8,45.52,45.65,91900.0,36.2571,36.4561,36.2332,36.3367,91900.0
2012-06-28 09:30:00,45.28,45.74,44.99,45.49,20900.0,36.0422,36.4084,35.8114,36.2094,20900.0
2012-06-28 10:00:00,45.47,45.69,45.22,45.29,17300.0,36.1934,36.3686,35.9945,36.0502,17300.0
2012-06-28 10:30:00,45.3,45.31,44.66,44.79,35600.0,36.0581,36.0661,35.5487,35.6522,35600.0
2012-06-28 11:00:00,44.77,45.13,44.7,45.13,13500.0,35.6363,35.9228,35.5805,35.9228,13500.0
2012-06-28 11:30:00,45.18,45.18,44.97,45.14,13100.0,35.9626,35.9626,35.7955,35.9308,13100.0
2012-06-28 12:00:00,45.14,45.21,44.94,45.02,29900.0,35.9308,35.9865,35.7716,35.8353,29900.0
2012-06-28 12:30:00,45.02,45.03,44.79,44.98,33400.0,35.8353,35.8432,35.6522,35.8034,33400.0
2012-06-28 13:00:00,44.98,45.05,44.93,45.04,14600.0,35.8034,35.8591,35.7636,35.8512,14600.0
2012-06-28 13:30:00,45.0,45.12,44.95,45.1,17900.0,35.8193,35.9149,35.7795,35.8989,17900.0
2012-06-28 14:00:00,45.1,45.11,44.96,45.06,15200.0,35.8989,35.9069,35.7875,35.8671,15200.0
2012-06-28 14:30:00,45.08,45.31,45.03,45.3,15800.0,35.883,36.0661,35.8432,36.0581,15800.0
2012-06-28 15:00:00,45.28,45.6,45.28,45.59,50700.0,36.0422,36.2969,36.0422,36.289,50700.0
2012-06-28 15:30:00,45.64,46.11,45.58,46.07,106500.0,36.3288,36.7029,36.281,36.671,106500.0
2012-06-29 09:30:00,47.43,47.63,46.98,47.09,26500.0,37.7536,37.9128,37.3954,37.4829,26500.0
2012-06-29 10:00:00,47.08,47.73,47.02,47.63,44800.0,37.475,37.9924,37.4272,37.9128,44800.0
2012-06-29 10:30:00,47.63,47.69,47.46,47.57,25200.0,37.9128,37.9605,37.7775,37.865,25200.0
2012-06-29 11:00:00,47.57,47.79,47.47,47.65,45300.0,37.865,38.0401,37.7854,37.9287,45300.0
2012-06-29 11:30:00,47.69,47.7,47.49,47.66,18600.0,37.9605,37.9685,37.8013,37.9367,18600.0
2012-06-29 12:00:00,47.6,47.8,47.6,47.8,36600.0,37.8889,38.0481,37.8889,38.0481,36600.0
2012-06-29 12:30:00,47.74,47.85,47.62,47.85,22400.0,38.0003,38.0879,37.9048,38.0879,22400.0
2012-06-29 13:00:00,47.8,47.87,47.62,47.85,23500.0,38.0481,38.1038,37.9048,38.0879,23500.0
2012-06-29 13:30:00,47.83,47.97,47.77,47.97,24600.0,38.072,38.1834,38.0242,38.1834,24600.0
2012-06-29 14:00:00,47.97,48.11,47.86,48.1,20900.0,38.1834,38.2948,38.0959,38.2869,20900.0
2012-06-29 14:30:00,48.13,48.17,47.87,47.9,56600.0,38.3108,38.3426,38.1038,38.1277,56600.0
2012-06-29 15:00:00,47.88,48.0,47.66,47.76,99500.0,38.1118,38.2073,37.9367,38.0163,99500.0
2012-06-29 15:30:00,47.76,47.91,47.71,47.85,112000.0,38.0163,38.1357,37.9765,38.0879,112000.0
2012-07-02 09:30:00,47.8,48.02,47.11,47.27,24000.0,38.0481,38.2232,37.4989,37.6262,24000.0
2012-07-02 10:00:00,47.19,47.22,46.62,47.1,29600.0,37.5625,37.5864,37.1088,37.4909,29600.0
2012-07-02 10:30:00,47.14,47.46,47.05,47.42,50900.0,37.5227,37.7775,37.4511,37.7456,50900.0
2012-07-02 11:00:00,47.42,47.55,47.41,47.5,46100.0,37.7456,37.8491,37.7377,37.8093,46100.0
2012-07-02 11:30:00,47.51,47.61,47.25,47.25,13800.0,37.8173,37.8969,37.6103,37.6103,13800.0
2012-07-02 12:00:00,47.27,47.39,47.21,47.38,32300.0,37.6262,37.7217,37.5785,37.7138,32300.0
2012-07-02 12:30:00,47.36,47.45,47.28,47.38,15300.0,37.6979,37.7695,37.6342,37.7138,15300.0
2012-07-02 13:00:00,47.38,47.44,47.33,47.41,16900.0,37.7138,37.7615,37.674,37.7377,16900.0
2012-07-02 13:30:00,47.4,47.44,47.3,47.31,15700.0,37.7297,37.7615,37.6501,37.6581,15700.0
2012-07-02 14:00:00,47.33,47.59,47.28,47.5,38400.0,37.674,37.8809,37.6342,37.8093,38400.0
2012-07-02 14:30:00,47.52,47.54,47.38,47.45,14400.0,37.8252,37.8411,37.7138,37.7695,14400.0
2012-07-02 15:00:00,47.42,47.51,47.38,47.43,59000.0,37.7456,37.8173,37.7138,37.7536,59000.0
2012-07-02 15:30:00,47.51,47.77,47.49,47.73,55500.0,37.8173,38.0242,37.8013,37.9924,55500.0
2012-07-03 09:30:00,47.63,48.67,47.63,48.57,37700.0,37.9128,38.7406,37.9128,38.661,37700.0
2012-07-03 10:00:00,48.6,48.68,48.48,48.57,17200.0,38.6849,38.7486,38.5894,38.661,17200.0
2012-07-03 10:30:00,48.53,48.66,48.48,48.58,9200.0,38.6292,38.7326,38.5894,38.669,9200.0
2012-07-03 11:00:00,48.61,49.35,48.55,49.25,34600.0,38.6928,39.2819,38.6451,39.2023,34600.0
2012-07-03 11:30:00,49.22,49.23,49.0,49.17,15900.0,39.1784,39.1864,39.0033,39.1386,15900.0
2012-07-03 12:00:00,49.2,49.33,48.96,49.08,15300.0,39.1625,39.266,38.9714,39.067,15300.0
2012-07-03 12:30:00,49.1,49.14,48.57,48.65,68800.0,39.0829,39.1147,38.661,38.7247,68800.0
2012-07-05 09:30:00,48.47,48.92,48.28,48.52,18200.0,38.5814,38.9396,38.4302,38.6212,18200.0
2012-07-05 10:00:00,48.47,48.69,48.19,48.62,11000.0,38.5814,38.7565,38.3585,38.7008,11000.0
2012-07-05 10:30:00,48.69,49.22,48.68,49.15,15100.0,38.7565,39.1784,38.7486,39.1227,15100.0
2012-07-05 11:00:00,49.15,49.43,49.11,49.35,32500.0,39.1227,39.3456,39.0908,39.2819,32500.0
2012-07-05 11:30:00,49.35,49.5,49.17,49.42,11800.0,39.2819,39.4013,39.1386,39.3376,11800.0
2012-07-05 12:00:00,49.46,49.62,49.37,49.53,12600.0,39.3694,39.4968,39.2978,39.4251,12600.0
2012-07-05 12:30:00,49.49,49.63,49.36,49.57,10600.0,39.3933,39.5047,39.2898,39.457,10600.0
2012-07-05 13:00:00,49.63,49.73,49.56,49.56,13900.0,39.5047,39.5843,39.449,39.449,13900.0
2012-07-05 13:30:00,49.61,49.63,49.17,49.41,22900.0,39.4888,39.5047,39.1386,39.3296,22900.0
2012-07-05 14:00:00,49.41,49.5,49.36,49.46,43200.0,39.3296,39.4013,39.2898,39.3694,43200.0
2012-07-05 14:30:00,49.49,49.5,49.18,49.18,14500.0,39.3933,39.4013,39.1466,39.1466,14500.0
2012-07-05 15:00:00,49.19,49.25,48.88,48.97,25700.0,39.1545,39.2023,38.9078,38.9794,25700.0
2012-07-05 15:30:00,48.97,49.04,48.71,48.76,66100.0,38.9794,39.0351,38.7724,38.8122,66100.0
2012-07-06 09:30:00,47.9,48.01,47.61,47.95,35400.0,38.1277,38.2153,37.8969,38.1675,35400.0
2012-07-06 10:00:00,47.87,48.37,47.83,48.3,26100.0,38.1038,38.5018,38.072,38.4461,26100.0
2012-07-06 10:30:00,48.3,48.51,48.15,48.4,23300.0,38.4461,38.6132,38.3267,38.5257,23300.0
2012-07-06 11:00:00,48.4,48.53,48.3,48.37,14100.0,38.5257,38.6292,38.4461,38.5018,14100.0
2012-07-06 11:30:00,48.33,48.52,48.32,48.41,40100.0,38.47,38.6212,38.462,38.5336,40100.0
2012-07-06 12:00:00,48.38,48.42,48.13,48.16,6100.0,38.5098,38.5416,38.3108,38.3346,6100.0
2012-07-06 12:30:00,48.22,48.29,48.06,48.28,26000.0,38.3824,38.4381,38.2551,38.4302,26000.0
2012-07-06 13:00:00,48.24,48.47,48.16,48.42,29100.0,38.3983,38.5814,38.3346,38.5416,29100.0
2012-07-06 13:30:00,48.4,48.52,48.36,48.43,19900.0,38.5257,38.6212,38.4938,38.5496,19900.0
2012-07-06 14:00:00,48.39,48.43,48.28,48.36,23400.0,38.5177,38.5496,38.4302,38.4938,23400.0
2012-07-06 14:30:00,48.37,48.46,48.31,48.4,24600.0,38.5018,38.5734,38.454,38.5257,24600.0
2012-07-06 15:00:00,48.4,48.63,48.37,48.57,35100.0,38.5257,38.7088,38.5018,38.661,35100.0
2012-07-06 15:30:00,48.58,48.71,48.45,48.64,122900.0,38.669,38.7724,38.5655,38.7167,122900.0
2012-07-09 09:30:00,48.36,48.62,48.05,48.32,46000.0,38.4938,38.7008,38.2471,38.462,46000.0
2012-07-09 10:00:00,48.34,48.45,48.24,48.34,42100.0,38.4779,38.5655,38.3983,38.4779,42100.0
2012-07-09 10:30:00,48.37,48.86,48.36,48.51,18800.0,38.5018,38.8918,38.4938,38.6132,18800.0
2012-07-09 11:00:00,48.52,48.53,48.32,48.34,8900.0,38.6212,38.6292,38.462,38.4779,8900.0
2012-07-09 11:30:00,48.38,48.42,48.13,48.13,35400.0,38.5098,38.5416,38.3108,38.3108,35400.0
2012-07-09 12:00:00,48.09,48.39,48.05,48.31,13900.0,38.2789,38.5177,38.2471,38.454,13900.0
2012-07-09 12:30:00,48.35,48.35,48.1,48.1,5900.0,38.4859,38.4859,38.2869,38.2869,5900.0
2012-07-09 13:00:00,48.08,48.28,48.06,48.28,9300.0,38.271,38.4302,38.2551,38.4302,9300.0
2012-07-09 13:30:00,48.28,48.33,48.21,48.32,63700.0,38.4302,38.47,38.3744,38.462,63700.0
2012-07-09 14:00:00,48.27,48.42,48.02,48.09,14500.0,38.4222,38.5416,38.2232,38.2789,14500.0
2012-07-09 14:30:00,48.1,48.17,47.92,47.94,16600.0,38.2869,38.3426,38.1436,38.1595,16600.0
2012-07-09 15:00:00,47.92,48.2,47.92,48.1,19500.0,38.1436,38.3665,38.1436,38.2869,19500.0
2012-07-09 15:30:00,48.08,48.16,47.82,48.16,71400.0,38.271,38.3346,38.064,38.3346,71400.0
2012-07-10 09:30:00,48.55,49.18,48.54,48.54,13200.0,38.6451,39.1466,38.6371,38.6371,13200.0
2012-07-10 10:00:00,48.5,48.61,48.03,48.25,15800.0,38.6053,38.6928,38.2312,38.4063,15800.0
2012-07-10 10:30:00,48.26,48.4,48.04,48.17,8700.0,38.4142,38.5257,38.2391,38.3426,8700.0
2012-07-10 11:00:00,48.16,48.21,47.9,47.94,6700.0,38.3346,38.3744,38.1277,38.1595,6700.0
2012-07-10 11:30:00,47.88,47.88,47.67,47.85,10900.0,38.1118,38.1118,37.9446,38.0879,10900.0
2012-07-10 12:00:00,47.85,47.97,47.74,47.76,9200.0,38.0879,38.1834,38.0003,38.0163,9200.0
2012-07-10 12:30:00,47.76,47.87,47.7,47.72,12900.0,38.0163,38.1038,37.9685,37.9844,12900.0
2012-07-10 13:00:00,47.73,47.83,47.56,47.66,8200.0,37.9924,38.072,37.8571,37.9367,8200.0
2012-07-10 13:30:00,47.61,47.61,47.45,47.53,20800.0,37.8969,37.8969,37.7695,37.8332,20800.0
2012-07-10 14:00:00,47.54,47.64,47.32,47.47,32600.0,37.8411,37.9207,37.666,37.7854,32600.0
2012-07-10 14:30:00,47.45,47.46,47.05,47.05,36400.0,37.7695,37.7775,37.4511,37.4511,36400.0
2012-07-10 15:00:00,47.02,47.27,47.02,47.1,36000.0,37.4272,37.6262,37.4272,37.4909,36000.0
2012-07-10 15:30:00,47.12,47.52,47.06,47.42,67800.0,37.5068,37.8252,37.4591,37.7456,67800.0
2012-07-11 09:30:00,47.56,47.87,47.22,47.66,22500.0,37.8571,38.1038,37.5864,37.9367,22500.0
2012-07-11 10:00:00,47.7,47.88,47.42,47.63,21200.0,37.9685,38.1118,37.7456,37.9128,21200.0
2012-07-11 10:30:00,47.62,47.64,47.05,47.05,13000.0,37.9048,37.9207,37.4511,37.4511,13000.0
2012-07-11 11:00:00,47.05,47.48,47.03,47.43,17100.0,37.4511,37.7934,37.4352,37.7536,17100.0
2012-07-11 11:30:00,47.44,47.61,47.44,47.53,13800.0,37.7615,37.8969,37.7615,37.8332,13800.0
2012-07-11 12:00:00,47.53,47.77,47.53,47.76,11100.0,37.8332,38.0242,37.8332,38.0163,11100.0
2012-07-11 12:30:00,47.72,47.96,47.7,47.92,12100.0,37.9844,38.1755,37.9685,38.1436,12100.0
2012-07-11 13:00:00,47.87,47.87,47.7,47.78,7400.0,38.1038,38.1038,37.9685,38.0322,7400.0
2012-07-11 13:30:00,47.82,47.82,47.65,47.71,6800.0,38.064,38.064,37.9287,37.9765,6800.0
2012-07-11 14:00:00,47.73,47.78,47.25,47.54,44700.0,37.9924,38.0322,37.6103,37.8411,44700.0
2012-07-11 14:30:00,47.48,47.65,47.39,47.5,18600.0,37.7934,37.9287,37.7217,37.8093,18600.0
2012-07-11 15:00:00,47.51,47.72,47.5,47.69,44000.0,37.8173,37.9844,37.8093,37.9605,44000.0
2012-07-11 15:30:00,47.69,48.04,47.55,47.95,65900.0,37.9605,38.2391,37.8491,38.1675,65900.0
2012-07-12 09:30:00,47.37,47.39,46.69,46.73,31900.0,37.7058,37.7217,37.1646,37.1964,31900.0
2012-07-12 10:00:00,46.69,46.82,46.5,46.82,73600.0,37.1646,37.268,37.0133,37.268,73600.0
2012-07-12 10:30:00,46.77,46.81,46.53,46.74,36100.0,37.2282,37.2601,37.0372,37.2043,36100.0
2012-07-12 11:00:00,46.75,47.1,46.73,46.9,43800.0,37.2123,37.4909,37.1964,37.3317,43800.0
2012-07-12 11:30:00,46.9,46.96,46.67,46.88,24400.0,37.3317,37.3795,37.1486,37.3158,24400.0
2012-07-12 12:00:00,46.85,46.94,46.79,46.79,6100.0,37.2919,37.3635,37.2441,37.2441,6100.0
2012-07-12 12:30:00,46.8,46.85,46.64,46.79,11800.0,37.2521,37.2919,37.1248,37.2441,11800.0
2012-07-12 13:00:00,46.74,47.01,46.66,46.87,17700.0,37.2043,37.4193,37.1407,37.3078,17700.0
2012-07-12 13:30:00,46.9,47.14,46.86,47.03,8800.0,37.3317,37.5227,37.2999,37.4352,8800.0
2012-07-12 14:00:00,46.95,47.47,46.82,47.38,29000.0,37.3715,37.7854,37.268,37.7138,29000.0
2012-07-12 14:30:00,47.31,47.52,47.22,47.33,14200.0,37.6581,37.8252,37.5864,37.674,14200.0
2012-07-12 15:00:00,47.41,48.12,47.39,48.02,29900.0,37.7377,38.3028,37.7217,38.2232,29900.0
2012-07-12 15:30:00,48.05,48.39,47.71,47.81,73100.0,38.2471,38.5177,37.9765,38.0561,73100.0
2012-07-13 09:30:00,48.11,48.63,48.1,48.28,13300.0,38.2948,38.7088,38.2869,38.4302,13300.0
2012-07-13 10:00:00,48.21,48.46,48.11,48.3,8200.0,38.3744,38.5734,38.2948,38.4461,8200.0
2012-07-13 10:30:00,48.31,48.6,48.29,48.49,3300.0,38.454,38.6849,38.4381,38.5973,3300.0
2012-07-13 11:00:00,48.42,48.42,48.21,48.36,15500.0,38.5416,38.5416,38.3744,38.4938,15500.0
2012-07-13 11:30:00,48.4,48.61,48.4,48.5,5800.0,38.5257,38.6928,38.5257,38.6053,5800.0
2012-07-13 12:00:00,48.5,48.65,48.45,48.56,8000.0,38.6053,38.7247,38.5655,38.653,8000.0
2012-07-13 12:30:00,48.6,48.7,48.54,48.7,6000.0,38.6849,38.7645,38.6371,38.7645,6000.0
2012-07-13 13:00:00,48.7,48.73,48.58,48.63,19800.0,38.7645,38.7884,38.669,38.7088,19800.0
2012-07-13 13:30:00,48.66,48.71,48.62,48.71,10400.0,38.7326,38.7724,38.7008,38.7724,10400.0
2012-07-13 14:00:00,48.71,48.72,48.58,48.58,29800.0,38.7724,38.7804,38.669,38.669,29800.0
2012-07-13 14:30:00,48.59,48.69,48.55,48.65,18300.0,38.6769,38.7565,38.6451,38.7247,18300.0
2012-07-13 15:00:00,48.65,48.8,48.61,48.63,19000.0,38.7247,38.8441,38.6928,38.7088,19000.0
2012-07-13 15:30:00,48.65,48.76,48.61,48.7,45800.0,38.7247,38.8122,38.6928,38.7645,45800.0
2012-07-16 09:30:00,48.37,48.54,48.07,48.26,19400.0,38.5018,38.6371,38.263,38.4142,19400.0
2012-07-16 10:00:00,48.26,48.35,47.97,48.35,16700.0,38.4142,38.4859,38.1834,38.4859,16700.0
2012-07-16 10:30:00,48.33,48.43,48.25,48.34,15100.0,38.47,38.5496,38.4063,38.4779,15100.0
2012-07-16 11:00:00,48.34,48.63,48.28,48.47,18200.0,38.4779,38.7088,38.4302,38.5814,18200.0
2012-07-16 11:30:00,48.45,48.45,48.29,48.36,5900.0,38.5655,38.5655,38.4381,38.4938,5900.0
2012-07-16 12:00:00,48.3,48.39,48.17,48.38,29600.0,38.4461,38.5177,38.3426,38.5098,29600.0
2012-07-16 12:30:00,48.4,48.44,48.3,48.39,7000.0,38.5257,38.5575,38.4461,38.5177,7000.0
2012-07-16 13:00:00,48.42,48.5,48.37,48.49,4500.0,38.5416,38.6053,38.5018,38.5973,4500.0
2012-07-16 13:30:00,48.52,48.7,48.45,48.62,5800.0,38.6212,38.7645,38.5655,38.7008,5800.0
2012-07-16 14:00:00,48.64,48.8,48.64,48.73,6200.0,38.7167,38.8441,38.7167,38.7884,6200.0
2012-07-16 14:30:00,48.7,48.73,48.35,48.38,20600.0,38.7645,38.7884,38.4859,38.5098,20600.0
2012-07-16 15:00:00,48.39,48.48,48.29,48.44,12800.0,38.5177,38.5894,38.4381,38.5575,12800.0
2012-07-16 15:30:00,48.4,48.48,48.26,48.38,50100.0,38.5257,38.5894,38.4142,38.5098,50100.0
2012-07-17 09:30:00,48.79,48.79,48.17,48.33,22600.0,38.8361,38.8361,38.3426,38.47,22600.0
2012-07-17 10:00:00,48.31,48.36,48.0,48.23,24500.0,38.454,38.4938,38.2073,38.3904,24500.0
2012-07-17 10:30:00,48.26,48.26,47.4,47.71,14300.0,38.4142,38.4142,37.7297,37.9765,14300.0
2012-07-17 11:00:00,47.7,47.85,47.62,47.62,15500.0,37.9685,38.0879,37.9048,37.9048,15500.0
2012-07-17 11:30:00,47.63,48.14,47.63,48.01,30500.0,37.9128,38.3187,37.9128,38.2153,30500.0
2012-07-17 12:00:00,48.01,48.19,47.96,48.11,18300.0,38.2153,38.3585,38.1755,38.2948,18300.0
2012-07-17 12:30:00,48.17,48.22,48.0,48.02,6600.0,38.3426,38.3824,38.2073,38.2232,6600.0
2012-07-17 13:00:00,47.95,48.21,47.95,48.21,13700.0,38.1675,38.3744,38.1675,38.3744,13700.0
2012-07-17 13:30:00,48.24,48.27,48.16,48.26,28500.0,38.3983,38.4222,38.3346,38.4142,28500.0
2012-07-17 14:00:00,48.27,48.32,48.04,48.05,44300.0,38.4222,38.462,38.2391,38.2471,44300.0
2012-07-17 14:30:00,48.06,48.09,47.88,47.99,28200.0,38.2551,38.2789,38.1118,38.1993,28200.0
2012-07-17 15:00:00,48.02,48.13,47.96,48.0,31500.0,38.2232,38.3108,38.1755,38.2073,31500.0
2012-07-17 15:30:00,47.99,48.13,47.91,48.09,56600.0,38.1993,38.3108,38.1357,38.2789,56600.0
2012-07-18 09:30:00,47.75,48.34,47.46,48.15,19600.0,38.0083,38.4779,37.7775,38.3267,19600.0
2012-07-18 10:00:00,48.11,48.43,48.07,48.42,17800.0,38.2948,38.5496,38.263,38.5416,17800.0
2012-07-18 10:30:00,48.46,48.86,48.43,48.86,4900.0,38.5734,38.8918,38.5496,38.8918,4900.0
2012-07-18 11:00:00,48.81,48.81,48.48,48.58,5400.0,38.852,38.852,38.5894,38.669,5400.0
2012-07-18 11:30:00,48.65,48.73,48.55,48.61,5700.0,38.7247,38.7884,38.6451,38.6928,5700.0
2012-07-18 12:00:00,48.64,48.76,48.58,48.58,6800.0,38.7167,38.8122,38.669,38.669,6800.0
2012-07-18 12:30:00,48.58,48.76,48.57,48.74,15900.0,38.669,38.8122,38.661,38.7963,15900.0
2012-07-18 13:00:00,48.76,48.79,48.67,48.67,11800.0,38.8122,38.8361,38.7406,38.7406,11800.0
2012-07-18 13:30:00,48.66,48.69,48.34,48.46,15100.0,38.7326,38.7565,38.4779,38.5734,15100.0
2012-07-18 14:00:00,48.45,48.5,48.35,48.39,5000.0,38.5655,38.6053,38.4859,38.5177,5000.0
2012-07-18 14:30:00,48.44,48.47,48.25,48.4,12700.0,38.5575,38.5814,38.4063,38.5257,12700.0
2012-07-18 15:00:00,48.39,48.59,48.36,48.44,21400.0,38.5177,38.6769,38.4938,38.5575,21400.0
2012-07-18 15:30:00,48.44,48.56,48.4,48.54,32600.0,38.5575,38.653,38.5257,38.6371,32600.0
2012-07-19 09:30:00,48.84,48.91,48.52,48.72,7900.0,38.8759,38.9316,38.6212,38.7804,7900.0
2012-07-19 10:00:00,48.63,48.73,48.34,48.56,16800.0,38.7088,38.7884,38.4779,38.653,16800.0
2012-07-19 10:30:00,48.64,48.77,48.55,48.71,5500.0,38.7167,38.8202,38.6451,38.7724,5500.0
2012-07-19 11:00:00,48.71,48.93,48.71,48.84,24300.0,38.7724,38.9476,38.7724,38.8759,24300.0
2012-07-19 11:30:00,48.77,48.92,48.71,48.76,6300.0,38.8202,38.9396,38.7724,38.8122,6300.0
2012-07-19 12:00:00,48.85,49.08,48.83,49.03,6300.0,38.8839,39.067,38.868,39.0272,6300.0
2012-07-19 12:30:00,49.02,49.05,48.8,48.8,6900.0,39.0192,39.0431,38.8441,38.8441,6900.0
2012-07-19 13:00:00,48.88,48.94,48.83,48.83,2700.0,38.9078,38.9555,38.868,38.868,2700.0
2012-07-19 13:30:00,48.84,48.84,48.47,48.48,28500.0,38.8759,38.8759,38.5814,38.5894,28500.0
2012-07-19 14:00:00,48.55,48.63,48.48,48.59,7700.0,38.6451,38.7088,38.5894,38.6769,7700.0
2012-07-19 14:30:00,48.6,48.77,48.57,48.7,42800.0,38.6849,38.8202,38.661,38.7645,42800.0
2012-07-19 15:00:00,48.73,48.99,48.61,48.93,27400.0,38.7884,38.9953,38.6928,38.9476,27400.0
2012-07-19 15:30:00,48.91,49.1,48.88,49.03,55300.0,38.9316,39.0829,38.9078,39.0272,55300.0
2012-07-20 09:30:00,48.29,48.4,47.03,47.03,111500.0,38.4381,38.5257,37.4352,37.4352,111500.0
2012-07-20 10:00:00,47.01,47.36,46.81,46.88,57500.0,37.4193,37.6979,37.2601,37.3158,57500.0
2012-07-20 10:30:00,46.87,47.11,46.87,47.0,92000.0,37.3078,37.4989,37.3078,37.4113,92000.0
2012-07-20 11:00:00,47.0,47.26,46.97,47.06,24400.0,37.4113,37.6183,37.3874,37.4591,24400.0
2012-07-20 11:30:00,47.04,47.06,46.86,46.96,24100.0,37.4431,37.4591,37.2999,37.3795,24100.0
2012-07-20 12:00:00,46.98,46.98,46.78,46.82,17100.0,37.3954,37.3954,37.2362,37.268,17100.0
2012-07-20 12:30:00,46.78,46.91,46.75,46.91,25000.0,37.2362,37.3397,37.2123,37.3397,25000.0
2012-07-20 13:00:00,46.93,46.98,46.75,46.9,14200.0,37.3556,37.3954,37.2123,37.3317,14200.0
2012-07-20 13:30:00,46.92,47.0,46.85,46.91,15900.0,37.3476,37.4113,37.2919,37.3397,15900.0
2012-07-20 14:00:00,46.9,47.04,46.82,46.87,26900.0,37.3317,37.4431,37.268,37.3078,26900.0
2012-07-20 14:30:00,46.85,46.9,46.75,46.77,27200.0,37.2919,37.3317,37.2123,37.2282,27200.0
2012-07-20 15:00:00,46.77,46.79,46.55,46.6,55900.0,37.2282,37.2441,37.0531,37.0929,55900.0
2012-07-20 15:30:00,46.6,46.62,46.17,46.36,201400.0,37.0929,37.1088,36.7506,36.9019,201400.0
2012-07-23 09:30:00,45.03,45.03,44.37,44.65,35800.0,35.8432,35.8432,35.3179,35.5407,35800.0
2012-07-23 10:00:00,44.65,44.85,44.53,44.77,27200.0,35.5407,35.6999,35.4452,35.6363,27200.0
2012-07-23 10:30:00,44.77,44.81,44.62,44.69,45900.0,35.6363,35.6681,35.5169,35.5726,45900.0
2012-07-23 11:00:00,44.7,44.97,44.7,44.94,29400.0,35.5805,35.7955,35.5805,35.7716,29400.0
2012-07-23 11:30:00,44.89,44.95,44.61,44.7,29000.0,35.7318,35.7795,35.5089,35.5805,29000.0
2012-07-23 12:00:00,44.72,44.72,44.45,44.5,24600.0,35.5965,35.5965,35.3815,35.4213,24600.0
2012-07-23 12:30:00,44.47,44.75,44.4,44.68,24200.0,35.3975,35.6203,35.3417,35.5646,24200.0
2012-07-23 13:00:00,44.68,44.81,44.63,44.79,21500.0,35.5646,35.6681,35.5248,35.6522,21500.0
2012-07-23 13:30:00,44.8,44.97,44.78,44.84,40300.0,35.6601,35.7955,35.6442,35.692,40300.0
2012-07-23 14:00:00,44.84,44.94,44.69,44.72,59600.0,35.692,35.7716,35.5726,35.5965,59600.0
2012-07-23 14:30:00,44.73,44.84,44.66,44.77,43100.0,35.6044,35.692,35.5487,35.6363,43100.0
2012-07-23 15:00:00,44.76,45.01,44.67,45.01,35700.0,35.6283,35.8273,35.5567,35.8273,35700.0
2012-07-23 15:30:00,45.02,45.04,44.73,44.77,82600.0,35.8353,35.8512,35.6044,35.6363,82600.0
2012-07-24 09:30:00,44.78,45.23,44.53,44.65,31900.0,35.6442,36.0024,35.4452,35.5407,31900.0
2012-07-24 10:00:00,44.6,44.69,44.15,44.35,27500.0,35.5009,35.5726,35.1427,35.3019,27500.0
2012-07-24 10:30:00,44.38,44.71,44.37,44.37,22700.0,35.3258,35.5885,35.3179,35.3179,22700.0
2012-07-24 11:00:00,44.41,44.58,44.25,44.5,23400.0,35.3497,35.485,35.2223,35.4213,23400.0
2012-07-24 11:30:00,44.44,44.51,44.27,44.32,45900.0,35.3736,35.4293,35.2383,35.2781,45900.0
2012-07-24 12:00:00,44.33,44.35,44.01,44.18,14800.0,35.286,35.3019,35.0313,35.1666,14800.0
2012-07-24 12:30:00,44.13,44.25,44.08,44.2,10300.0,35.1268,35.2223,35.087,35.1825,10300.0
2012-07-24 13:00:00,44.2,44.23,43.93,43.94,14100.0,35.1825,35.2064,34.9676,34.9756,14100.0
2012-07-24 13:30:00,43.93,44.18,43.88,44.11,12300.0,34.9676,35.1666,34.9278,35.1109,12300.0
2012-07-24 14:00:00,44.1,44.12,43.76,43.76,66300.0,35.1029,35.1189,34.8323,34.8323,66300.0
2012-07-24 14:30:00,43.76,43.85,43.65,43.73,34800.0,34.8323,34.904,34.7448,34.8084,34800.0
2012-07-24 15:00:00,43.75,44.1,43.74,44.07,47500.0,34.8244,35.1029,34.8164,35.0791,47500.0
2012-07-24 15:30:00,44.08,44.31,43.92,44.28,114400.0,35.087,35.2701,34.9597,35.2462,114400.0
2012-07-25 09:30:00,44.53,44.53,43.49,43.64,63600.0,35.4452,35.4452,34.6174,34.7368,63600.0
2012-07-25 10:00:00,43.63,44.16,43.55,44.05,23400.0,34.7288,35.1507,34.6652,35.0631,23400.0
2012-07-25 10:30:00,44.1,44.21,43.9,44.15,45200.0,35.1029,35.1905,34.9438,35.1427,45200.0
2012-07-25 11:00:00,44.12,44.6,44.1,44.56,69100.0,35.1189,35.5009,35.1029,35.4691,69100.0
2012-07-25 11:30:00,44.56,44.64,44.47,44.55,29600.0,35.4691,35.5328,35.3975,35.4611,29600.0
2012-07-25 12:00:00,44.54,44.55,44.35,44.43,23400.0,35.4532,35.4611,35.3019,35.3656,23400.0
2012-07-25 12:30:00,44.44,44.6,44.39,44.43,18200.0,35.3736,35.5009,35.3338,35.3656,18200.0
2012-07-25 13:00:00,44.44,44.67,44.4,44.64,19700.0,35.3736,35.5567,35.3417,35.5328,19700.0
2012-07-25 13:30:00,44.61,44.66,44.47,44.57,28700.0,35.5089,35.5487,35.3975,35.4771,28700.0
2012-07-25 14:00:00,44.58,44.58,44.45,44.46,20700.0,35.485,35.485,35.3815,35.3895,20700.0
2012-07-25 14:30:00,44.46,44.48,44.34,44.34,30400.0,35.3895,35.4054,35.294,35.294,30400.0
2012-07-25 15:00:00,44.37,44.42,44.13,44.18,23300.0,35.3179,35.3577,35.1268,35.1666,23300.0
2012-07-25 15:30:00,44.22,44.27,44.0,44.12,72400.0,35.1985,35.2383,35.0234,35.1189,72400.0
2012-07-26 09:30:00,45.02,45.2,44.51,44.55,22200.0,35.8353,35.9785,35.4293,35.4611,22200.0
2012-07-26 10:00:00,44.59,44.74,44.23,44.61,42800.0,35.493,35.6124,35.2064,35.5089,42800.0
2012-07-26 10:30:00,44.69,44.74,44.5,44.7,22500.0,35.5726,35.6124,35.4213,35.5805,22500.0
2012-07-26 11:00:00,44.67,44.75,44.51,44.56,16100.0,35.5567,35.6203,35.4293,35.4691,16100.0
2012-07-26 11:30:00,44.53,44.61,44.19,44.21,14000.0,35.4452,35.5089,35.1746,35.1905,14000.0
2012-07-26 12:00:00,44.23,44.47,44.19,44.41,9400.0,35.2064,35.3975,35.1746,35.3497,9400.0
2012-07-26 12:30:00,44.4,44.52,44.36,44.52,6700.0,35.3417,35.4373,35.3099,35.4373,6700.0
2012-07-26 13:00:00,44.53,44.81,44.49,44.79,17700.0,35.4452,35.6681,35.4134,35.6522,17700.0
2012-07-26 13:30:00,44.78,44.8,44.61,44.77,20300.0,35.6442,35.6601,35.5089,35.6363,20300.0
2012-07-26 14:00:00,44.76,45.01,44.76,44.92,24800.0,35.6283,35.8273,35.6283,35.7557,24800.0
2012-07-26 14:30:00,44.92,45.1,44.8,45.04,35400.0,35.7557,35.8989,35.6601,35.8512,35400.0
2012-07-26 15:00:00,45.06,45.08,44.86,44.94,22900.0,35.8671,35.883,35.7079,35.7716,22900.0
2012-07-26 15:30:00,44.95,45.03,44.89,44.9,89800.0,35.7795,35.8432,35.7318,35.7397,89800.0
2012-07-27 09:30:00,45.28,45.41,44.89,45.16,8400.0,36.0422,36.1457,35.7318,35.9467,8400.0
2012-07-27 10:00:00,45.22,45.36,45.17,45.21,44200.0,35.9945,36.1059,35.9547,35.9865,44200.0
2012-07-27 10:30:00,45.27,45.53,45.21,45.53,19600.0,36.0343,36.2412,35.9865,36.2412,19600.0
2012-07-27 11:00:00,45.49,45.74,45.49,45.59,8800.0,36.2094,36.4084,36.2094,36.289,8800.0
2012-07-27 11:30:00,45.62,45.99,45.58,45.99,10700.0,36.3128,36.6074,36.281,36.6074,10700.0
2012-07-27 12:00:00,46.0,46.0,45.78,45.9,8500.0,36.6153,36.6153,36.4402,36.5357,8500.0
2012-07-27 12:30:00,45.95,46.13,45.94,46.11,17200.0,36.5755,36.7188,36.5676,36.7029,17200.0
2012-07-27 13:00:00,46.12,46.42,46.05,46.38,16200.0,36.7108,36.9496,36.6551,36.9178,16200.0
2012-07-27 13:30:00,46.37,46.6,46.33,46.49,26200.0,36.9098,37.0929,36.878,37.0054,26200.0
2012-07-27 14:00:00,46.49,46.89,46.42,46.86,52000.0,37.0054,37.3237,36.9496,37.2999,52000.0
2012-07-27 14:30:00,46.83,47.09,46.83,46.97,76800.0,37.276,37.4829,37.276,37.3874,76800.0
2012-07-27 15:00:00,46.97,47.29,46.94,47.06,45000.0,37.3874,37.6421,37.3635,37.4591,45000.0
2012-07-27 15:30:00,47.06,47.14,46.65,46.74,82500.0,37.4591,37.5227,37.1327,37.2043,82500.0
2012-07-30 09:30:00,46.74,46.74,46.33,46.68,15600.0,37.2043,37.2043,36.878,37.1566,15600.0
2012-07-30 10:00:00,46.65,46.75,46.41,46.48,19900.0,37.1327,37.2123,36.9417,36.9974,19900.0
2012-07-30 10:30:00,46.46,46.46,45.77,45.78,8200.0,36.9815,36.9815,36.4322,36.4402,8200.0
2012-07-30 11:00:00,45.76,46.2,45.73,45.77,16200.0,36.4243,36.7745,36.4004,36.4322,16200.0
2012-07-30 11:30:00,45.79,45.81,45.6,45.8,14000.0,36.4482,36.4641,36.2969,36.4561,14000.0
2012-07-30 12:00:00,45.78,45.9,45.75,45.76,33100.0,36.4402,36.5357,36.4163,36.4243,33100.0
2012-07-30 12:30:00,45.78,46.0,45.74,45.81,16900.0,36.4402,36.6153,36.4084,36.4641,16900.0
2012-07-30 13:00:00,45.85,46.04,45.79,46.01,13000.0,36.4959,36.6472,36.4482,36.6233,13000.0
2012-07-30 13:30:00,46.02,46.28,45.97,46.05,88200.0,36.6312,36.8382,36.5914,36.6551,88200.0
2012-07-30 14:00:00,46.04,46.23,45.91,46.17,15800.0,36.6472,36.7984,36.5437,36.7506,15800.0
2012-07-30 14:30:00,46.18,46.31,46.12,46.25,50600.0,36.7586,36.8621,36.7108,36.8143,50600.0
2012-07-30 15:00:00,46.25,46.31,46.03,46.26,83700.0,36.8143,36.8621,36.6392,36.8223,83700.0
2012-07-30 15:30:00,46.28,46.44,46.16,46.35,133600.0,36.8382,36.9656,36.7427,36.8939,133600.0
2012-07-31 09:30:00,46.15,49.1,45.91,49.01,110700.0,36.7347,39.0829,36.5437,39.0112,110700.0
2012-07-31 10:00:00,49.08,49.1,47.85,48.88,51600.0,39.067,39.0829,38.0879,38.9078,51600.0
2012-07-31 10:30:00,48.8,48.85,48.55,48.74,17200.0,38.8441,38.8839,38.6451,38.7963,17200.0
2012-07-31 11:00:00,48.75,49.4,48.75,49.0,49600.0,38.8043,39.3217,38.8043,39.0033,49600.0
2012-07-31 11:30:00,49.06,49.16,48.91,48.97,29800.0,39.051,39.1306,38.9316,38.9794,29800.0
2012-07-31 12:00:00,48.95,49.48,48.94,49.25,41100.0,38.9635,39.3853,38.9555,39.2023,41100.0
2012-07-31 12:30:00,49.23,49.3,48.56,49.03,111600.0,39.1864,39.2421,38.653,39.0272,111600.0
2012-07-31 13:00:00,49.0,49.09,48.9,48.94,44900.0,39.0033,39.0749,38.9237,38.9555,44900.0
2012-07-31 13:30:00,48.93,48.97,48.63,48.65,12700.0,38.9476,38.9794,38.7088,38.7247,12700.0
2012-07-31 14:00:00,48.63,48.82,48.62,48.78,14400.0,38.7088,38.86,38.7008,38.8282,14400.0
2012-07-31 14:30:00,48.74,48.8,48.57,48.6,44500.0,38.7963,38.8441,38.661,38.6849,44500.0
2012-07-31 15:00:00,48.6,48.68,48.15,48.24,42000.0,38.6849,38.7486,38.3267,38.3983,42000.0
2012-07-31 15:30:00,48.23,48.52,47.67,47.86,225400.0,38.3904,38.6212,37.9446,38.0959,225400.0
2012-08-01 09:30:00,47.92,47.99,46.69,46.69,49800.0,38.1436,38.1993,37.1646,37.1646,49800.0
2012-08-01 10:00:00,46.66,47.03,46.38,46.6,32000.0,37.1407,37.4352,36.9178,37.0929,32000.0
2012-08-01 10:30:00,46.55,46.81,46.44,46.63,16300.0,37.0531,37.2601,36.9656,37.1168,16300.0
2012-08-01 11:00:00,46.57,46.66,46.4,46.48,14800.0,37.069,37.1407,36.9337,36.9974,14800.0
2012-08-01 11:30:00,46.44,47.25,46.43,47.25,18600.0,36.9656,37.6103,36.9576,37.6103,18600.0
2012-08-01 12:00:00,47.25,47.7,47.25,47.7,18500.0,37.6103,37.9685,37.6103,37.9685,18500.0
2012-08-01 12:30:00,47.65,47.78,47.42,47.42,10800.0,37.9287,38.0322,37.7456,37.7456,10800.0
2012-08-01 13:00:00,47.45,47.52,46.95,46.96,13600.0,37.7695,37.8252,37.3715,37.3795,13600.0
2012-08-01 13:30:00,46.96,47.08,46.83,46.83,15600.0,37.3795,37.475,37.276,37.276,15600.0
2012-08-01 14:00:00,46.8,47.03,46.46,47.03,39700.0,37.2521,37.4352,36.9815,37.4352,39700.0
2012-08-01 14:30:00,47.0,47.05,46.75,47.05,28800.0,37.4113,37.4511,37.2123,37.4511,28800.0
2012-08-01 15:00:00,47.06,47.36,46.82,47.35,29800.0,37.4591,37.6979,37.268,37.6899,29800.0
2012-08-01 15:30:00,47.33,47.52,46.87,47.24,54400.0,37.674,37.8252,37.3078,37.6023,54400.0
2012-08-02 09:30:00,46.75,47.48,46.27,47.44,30300.0,37.2123,37.7934,36.8302,37.7615,30300.0
2012-08-02 10:00:00,47.51,47.96,47.11,47.84,22100.0,37.8173,38.1755,37.4989,38.0799,22100.0
2012-08-02 10:30:00,47.83,47.83,47.29,47.3,35800.0,38.072,38.072,37.6421,37.6501,35800.0
2012-08-02 11:00:00,47.34,47.57,47.12,47.36,25000.0,37.6819,37.865,37.5068,37.6979,25000.0
2012-08-02 11:30:00,47.36,47.36,46.84,47.1,19300.0,37.6979,37.6979,37.2839,37.4909,19300.0
2012-08-02 12:00:00,47.07,47.33,46.83,46.83,9800.0,37.467,37.674,37.276,37.276,9800.0
2012-08-02 12:30:00,46.83,47.1,46.62,47.03,31100.0,37.276,37.4909,37.1088,37.4352,31100.0
2012-08-02 13:00:00,46.94,47.08,46.85,47.05,24900.0,37.3635,37.475,37.2919,37.4511,24900.0
2012-08-02 13:30:00,47.02,47.04,46.33,46.41,20500.0,37.4272,37.4431,36.878,36.9417,20500.0
2012-08-02 14:00:00,46.39,46.7,46.23,46.6,20200.0,36.9258,37.1725,36.7984,37.0929,20200.0
2012-08-02 14:30:00,46.6,46.85,46.6,46.85,14500.0,37.0929,37.2919,37.0929,37.2919,14500.0
2012-08-02 15:00:00,46.83,47.01,46.77,46.77,29500.0,37.276,37.4193,37.2282,37.2282,29500.0
2012-08-02 15:30:00,46.8,46.95,46.7,46.92,42400.0,37.2521,37.3715,37.1725,37.3476,42400.0
2012-08-03 09:30:00,47.98,48.92,47.58,48.79,32300.0,38.1914,38.9396,37.873,38.8361,32300.0
2012-08-03 10:00:00,48.8,49.47,48.8,49.4,55800.0,38.8441,39.3774,38.8441,39.3217,55800.0
2012-08-03 10:30:00,49.46,49.5,49.17,49.25,29700.0,39.3694,39.4013,39.1386,39.2023,29700.0
2012-08-03 11:00:00,49.28,49.63,49.24,49.55,15700.0,39.2262,39.5047,39.1943,39.4411,15700.0
2012-08-03 11:30:00,49.55,49.81,49.49,49.74,48900.0,39.4411,39.648,39.3933,39.5923,48900.0
2012-08-03 12:00:00,49.8,49.94,49.69,49.77,21400.0,39.6401,39.7515,39.5525,39.6162,21400.0
2012-08-03 12:30:00,49.85,49.85,49.28,49.3,18600.0,39.6799,39.6799,39.2262,39.2421,18600.0
2012-08-03 13:00:00,49.31,49.41,49.22,49.32,15800.0,39.25,39.3296,39.1784,39.258,15800.0
2012-08-03 13:30:00,49.28,49.34,49.07,49.09,23300.0,39.2262,39.2739,39.059,39.0749,23300.0
2012-08-03 14:00:00,49.08,49.15,48.97,49.06,35700.0,39.067,39.1227,38.9794,39.051,35700.0
2012-08-03 14:30:00,49.06,49.17,48.97,49.08,19000.0,39.051,39.1386,38.9794,39.067,19000.0
2012-08-03 15:00:00,49.09,49.32,48.88,48.9,21400.0,39.0749,39.258,38.9078,38.9237,21400.0
2012-08-03 15:30:00,48.86,48.87,48.15,48.41,149200.0,38.8918,38.8998,38.3267,38.5336,149200.0
2012-08-06 09:30:00,48.6,49.4,48.6,49.32,14100.0,38.6849,39.3217,38.6849,39.258,14100.0
2012-08-06 10:00:00,49.31,49.58,49.19,49.27,13700.0,39.25,39.4649,39.1545,39.2182,13700.0
2012-08-06 10:30:00,49.32,49.89,49.3,49.75,44100.0,39.258,39.7117,39.2421,39.6003,44100.0
2012-08-06 11:00:00,49.8,49.91,49.71,49.76,26200.0,39.6401,39.7276,39.5684,39.6082,26200.0
2012-08-06 11:30:00,49.76,49.83,49.56,49.83,11000.0,39.6082,39.6639,39.449,39.6639,11000.0
2012-08-06 12:00:00,49.83,49.88,49.67,49.87,6300.0,39.6639,39.7037,39.5366,39.6958,6300.0
2012-08-06 12:30:00,49.83,50.02,49.83,49.96,27800.0,39.6639,39.8152,39.6639,39.7674,27800.0
2012-08-06 13:00:00,50.0,50.43,50.0,50.42,11900.0,39.7993,40.1415,39.7993,40.1336,11900.0
2012-08-06 13:30:00,50.44,50.49,49.98,50.06,13800.0,40.1495,40.1893,39.7833,39.847,13800.0
2012-08-06 14:00:00,50.0,50.11,50.0,50.11,4800.0,39.7993,39.8868,39.7993,39.8868,4800.0
2012-08-06 14:30:00,50.13,50.2,50.05,50.05,9000.0,39.9027,39.9585,39.8391,39.8391,9000.0
2012-08-06 15:00:00,50.05,50.09,49.75,49.87,17100.0,39.8391,39.8709,39.6003,39.6958,17100.0
2012-08-06 15:30:00,49.87,50.0,49.6,49.62,34600.0,39.6958,39.7993,39.4809,39.4968,34600.0
2012-08-07 09:30:00,49.92,50.55,49.92,50.31,14000.0,39.7356,40.2371,39.7356,40.046,14000.0
2012-08-07 10:00:00,50.34,50.65,50.24,50.59,14200.0,40.0699,40.3167,39.9903,40.2689,14200.0
2012-08-07 10:30:00,50.65,50.65,50.31,50.41,18400.0,40.3167,40.3167,40.046,40.1256,18400.0
2012-08-07 11:00:00,50.51,50.92,50.29,50.85,42800.0,40.2052,40.5316,40.0301,40.4758,42800.0
2012-08-07 11:30:00,50.82,50.92,50.67,50.77,7200.0,40.452,40.5316,40.3326,40.4122,7200.0
2012-08-07 12:00:00,50.78,50.87,50.62,50.83,57900.0,40.4201,40.4918,40.2928,40.4599,57900.0
2012-08-07 12:30:00,50.82,50.9,50.51,50.65,35200.0,40.452,40.5156,40.2052,40.3167,35200.0
2012-08-07 13:00:00,50.66,50.66,50.3,50.38,9600.0,40.3246,40.3246,40.0381,40.1017,9600.0
2012-08-07 13:30:00,50.37,50.43,50.21,50.29,6800.0,40.0938,40.1415,39.9664,40.0301,6800.0
2012-08-07 14:00:00,50.31,50.5,50.28,50.47,14500.0,40.046,40.1973,40.0221,40.1734,14500.0
2012-08-07 14:30:00,50.4,50.48,50.39,50.39,6000.0,40.1177,40.1813,40.1097,40.1097,6000.0
2012-08-07 15:00:00,50.31,50.47,50.03,50.38,19900.0,40.046,40.1734,39.8231,40.1017,19900.0
2012-08-07 15:30:00,50.37,50.37,50.0,50.01,50500.0,40.0938,40.0938,39.7993,39.8072,50500.0
2012-08-08 09:30:00,49.83,50.67,49.49,50.38,10100.0,39.6639,40.3326,39.3933,40.1017,10100.0
2012-08-08 10:00:00,50.45,50.49,50.21,50.21,7000.0,40.1575,40.1893,39.9664,39.9664,7000.0
2012-08-08 10:30:00,50.21,50.21,49.79,50.04,8600.0,39.9664,39.9664,39.6321,39.8311,8600.0
2012-08-08 11:00:00,50.04,50.43,49.96,50.39,22100.0,39.8311,40.1415,39.7674,40.1097,22100.0
2012-08-08 11:30:00,50.4,50.45,50.32,50.34,5000.0,40.1177,40.1575,40.054,40.0699,5000.0
2012-08-08 12:00:00,50.33,50.43,50.18,50.2,4100.0,40.0619,40.1415,39.9425,39.9585,4100.0
2012-08-08 12:30:00,50.15,50.37,50.09,50.21,18300.0,39.9187,40.0938,39.8709,39.9664,18300.0
2012-08-08 13:00:00,50.21,50.29,50.13,50.2,7800.0,39.9664,40.0301,39.9027,39.9585,7800.0
2012-08-08 13:30:00,50.2,50.37,50.19,50.31,4600.0,39.9585,40.0938,39.9505,40.046,4600.0
2012-08-08 14:00:00,50.24,50.32,50.19,50.25,7700.0,39.9903,40.054,39.9505,39.9983,7700.0
2012-08-08 14:30:00,50.22,50.39,50.03,50.09,45200.0,39.9744,40.1097,39.8231,39.8709,45200.0
2012-08-08 15:00:00,50.07,50.28,50.02,50.2,11400.0,39.855,40.0221,39.8152,39.9585,11400.0
2012-08-08 15:30:00,50.18,50.38,49.88,50.03,58100.0,39.9425,40.1017,39.7037,39.8231,58100.0
2012-08-09 09:30:00,49.76,50.63,49.76,50.39,24900.0,39.6082,40.3007,39.6082,40.1097,24900.0
2012-08-09 10:00:00,50.49,51.23,50.38,51.1,39400.0,40.1893,40.7783,40.1017,40.6748,39400.0
2012-08-09 10:30:00,51.1,51.18,51.04,51.1,24000.0,40.6748,40.7385,40.6271,40.6748,24000.0
2012-08-09 11:00:00,51.11,51.2,50.91,50.96,11900.0,40.6828,40.7544,40.5236,40.5634,11900.0
2012-08-09 11:30:00,50.95,51.04,50.36,50.5,9000.0,40.5554,40.6271,40.0858,40.1973,9000.0
2012-08-09 12:00:00,50.52,50.76,50.43,50.51,13700.0,40.2132,40.4042,40.1415,40.2052,13700.0
2012-08-09 12:30:00,50.44,50.93,50.26,50.93,9700.0,40.1495,40.5395,40.0062,40.5395,9700.0
2012-08-09 13:00:00,50.92,50.94,50.81,50.85,6900.0,40.5316,40.5475,40.444,40.4758,6900.0
2012-08-09 13:30:00,50.92,50.94,50.82,50.94,4400.0,40.5316,40.5475,40.452,40.5475,4400.0
2012-08-09 14:00:00,50.92,50.94,50.76,50.85,6700.0,40.5316,40.5475,40.4042,40.4758,6700.0
2012-08-09 14:30:00,50.95,50.95,50.8,50.81,9300.0,40.5554,40.5554,40.436,40.444,9300.0
2012-08-09 15:00:00,50.87,50.88,50.6,50.66,6800.0,40.4918,40.4997,40.2769,40.3246,6800.0
2012-08-09 15:30:00,50.69,50.78,50.36,50.41,28300.0,40.3485,40.4201,40.0858,40.1256,28300.0
2012-08-10 09:30:00,50.11,50.25,49.71,50.09,12800.0,39.8868,39.9983,39.5684,39.8709,12800.0
2012-08-10 10:00:00,50.13,50.13,49.46,49.89,21000.0,39.9027,39.9027,39.3694,39.7117,21000.0
2012-08-10 10:30:00,49.92,50.35,49.89,50.05,15900.0,39.7356,40.0779,39.7117,39.8391,15900.0
2012-08-10 11:00:00,50.23,50.32,49.96,50.32,28700.0,39.9823,40.054,39.7674,40.054,28700.0
2012-08-10 11:30:00,50.32,50.55,50.32,50.52,5600.0,40.054,40.2371,40.054,40.2132,5600.0
2012-08-10 12:00:00,50.5,50.57,50.45,50.49,5500.0,40.1973,40.253,40.1575,40.1893,5500.0
2012-08-10 12:30:00,50.5,50.51,50.36,50.45,12000.0,40.1973,40.2052,40.0858,40.1575,12000.0
2012-08-10 13:00:00,50.45,50.56,50.27,50.52,28700.0,40.1575,40.245,40.0142,40.2132,28700.0
2012-08-10 13:30:00,50.52,50.86,50.49,50.78,10500.0,40.2132,40.4838,40.1893,40.4201,10500.0
2012-08-10 14:00:00,50.77,50.91,50.75,50.91,8400.0,40.4122,40.5236,40.3963,40.5236,8400.0
2012-08-10 14:30:00,50.89,50.95,50.79,50.95,10900.0,40.5077,40.5554,40.4281,40.5554,10900.0
2012-08-10 15:00:00,50.95,50.96,50.72,50.79,28500.0,40.5554,40.5634,40.3724,40.4281,28500.0
2012-08-10 15:30:00,50.78,51.04,50.74,50.98,41600.0,40.4201,40.6271,40.3883,40.5793,41600.0
2012-08-13 09:30:00,50.77,50.98,50.6,50.63,12300.0,40.4122,40.5793,40.2769,40.3007,12300.0
2012-08-13 10:00:00,50.61,50.64,49.8,49.8,14400.0,40.2848,40.3087,39.6401,39.6401,14400.0
2012-08-13 10:30:00,49.8,49.88,49.3,49.3,17400.0,39.6401,39.7037,39.2421,39.2421,17400.0
2012-08-13 11:00:00,49.39,49.47,49.08,49.25,19400.0,39.3137,39.3774,39.067,39.2023,19400.0
2012-08-13 11:30:00,49.25,49.26,48.81,49.06,9200.0,39.2023,39.2102,38.852,39.051,9200.0
2012-08-13 12:00:00,49.02,49.13,48.7,48.82,8100.0,39.0192,39.1068,38.7645,38.86,8100.0
2012-08-13 12:30:00,48.77,49.01,48.65,49.01,6800.0,38.8202,39.0112,38.7247,39.0112,6800.0
2012-08-13 13:00:00,49.09,49.34,49.05,49.32,12300.0,39.0749,39.2739,39.0431,39.258,12300.0
2012-08-13 13:30:00,49.28,49.5,49.2,49.48,6800.0,39.2262,39.4013,39.1625,39.3853,6800.0
2012-08-13 14:00:00,49.43,49.47,49.28,49.43,4600.0,39.3456,39.3774,39.2262,39.3456,4600.0
2012-08-13 14:30:00,49.42,49.52,49.32,49.49,4800.0,39.3376,39.4172,39.258,39.3933,4800.0
2012-08-13 15:00:00,49.47,49.7,49.36,49.67,23300.0,39.3774,39.5605,39.2898,39.5366,23300.0
2012-08-13 15:30:00,49.67,49.7,49.5,49.62,38800.0,39.5366,39.5605,39.4013,39.4968,38800.0
2012-08-14 09:30:00,49.99,50.1,49.38,49.44,12200.0,39.7913,39.8789,39.3058,39.3535,12200.0
2012-08-14 10:00:00,49.44,50.05,49.37,49.7,21100.0,39.3535,39.8391,39.2978,39.5605,21100.0
2012-08-14 10:30:00,49.75,50.04,49.65,49.9,10800.0,39.6003,39.8311,39.5207,39.7197,10800.0
2012-08-14 11:00:00,49.94,50.07,49.94,49.99,6900.0,39.7515,39.855,39.7515,39.7913,6900.0
2012-08-14 11:30:00,50.0,50.14,50.0,50.02,5500.0,39.7993,39.9107,39.7993,39.8152,5500.0
2012-08-14 12:00:00,49.99,50.09,49.98,50.03,6700.0,39.7913,39.8709,39.7833,39.8231,6700.0
2012-08-14 12:30:00,50.04,50.04,49.75,49.93,10400.0,39.8311,39.8311,39.6003,39.7435,10400.0
2012-08-14 13:00:00,49.91,49.96,49.74,49.78,8200.0,39.7276,39.7674,39.5923,39.6241,8200.0
2012-08-14 13:30:00,49.79,49.95,49.79,49.9,8600.0,39.6321,39.7595,39.6321,39.7197,8600.0
2012-08-14 14:00:00,49.91,50.02,49.87,49.93,9900.0,39.7276,39.8152,39.6958,39.7435,9900.0
2012-08-14 14:30:00,49.94,50.0,49.83,49.85,14500.0,39.7515,39.7993,39.6639,39.6799,14500.0
2012-08-14 15:00:00,49.86,49.88,49.61,49.72,19500.0,39.6878,39.7037,39.4888,39.5764,19500.0
2012-08-14 15:30:00,49.64,49.69,49.39,49.6,23100.0,39.5127,39.5525,39.3137,39.4809,23100.0
2012-08-15 09:30:00,49.4,49.44,49.06,49.24,15800.0,39.3217,39.3535,39.051,39.1943,15800.0
2012-08-15 10:00:00,49.3,49.3,49.01,49.11,7400.0,39.2421,39.2421,39.0112,39.0908,7400.0
2012-08-15 10:30:00,49.16,49.44,49.15,49.38,8400.0,39.1306,39.3535,39.1227,39.3058,8400.0
2012-08-15 11:00:00,49.38,49.57,49.38,49.43,5600.0,39.3058,39.457,39.3058,39.3456,5600.0
2012-08-15 11:30:00,49.48,49.77,49.48,49.62,5800.0,39.3853,39.6162,39.3853,39.4968,5800.0
2012-08-15 12:00:00,49.66,49.72,49.66,49.71,1100.0,39.5286,39.5764,39.5286,39.5684,1100.0
2012-08-15 12:30:00,49.76,49.85,49.74,49.78,3300.0,39.6082,39.6799,39.5923,39.6241,3300.0
2012-08-15 13:00:00,49.77,49.86,49.76,49.82,2900.0,39.6162,39.6878,39.6082,39.656,2900.0
2012-08-15 13:30:00,49.87,49.87,49.63,49.64,6800.0,39.6958,39.6958,39.5047,39.5127,6800.0
2012-08-15 14:00:00,49.66,49.66,49.44,49.64,13700.0,39.5286,39.5286,39.3535,39.5127,13700.0
2012-08-15 14:30:00,49.64,49.73,49.55,49.64,4300.0,39.5127,39.5843,39.4411,39.5127,4300.0
2012-08-15 15:00:00,49.65,49.71,49.47,49.49,5500.0,39.5207,39.5684,39.3774,39.3933,5500.0
2012-08-15 15:30:00,49.54,49.74,49.4,49.64,27100.0,39.4331,39.5923,39.3217,39.5127,27100.0
2012-08-16 09:30:00,49.75,50.06,49.43,49.95,15100.0,39.6003,39.847,39.3456,39.7595,15100.0
2012-08-16 10:00:00,49.94,50.13,49.85,50.06,30400.0,39.7515,39.9027,39.6799,39.847,30400.0
2012-08-16 10:30:00,50.08,50.7,50.08,50.7,12000.0,39.8629,40.3565,39.8629,40.3565,12000.0
2012-08-16 11:00:00,50.7,50.84,50.57,50.83,12100.0,40.3565,40.4679,40.253,40.4599,12100.0
2012-08-16 11:30:00,50.86,51.23,50.8,51.21,20400.0,40.4838,40.7783,40.436,40.7624,20400.0
2012-08-16 12:00:00,51.15,51.15,50.93,51.06,14400.0,40.7146,40.7146,40.5395,40.643,14400.0
2012-08-16 12:30:00,51.03,51.19,50.97,51.19,14000.0,40.6191,40.7465,40.5714,40.7465,14000.0
2012-08-16 13:00:00,51.2,51.31,51.15,51.28,6800.0,40.7544,40.842,40.7146,40.8181,6800.0
2012-08-16 13:30:00,51.25,51.38,51.13,51.38,6000.0,40.7942,40.8977,40.6987,40.8977,6000.0
2012-08-16 14:00:00,51.43,51.66,51.37,51.47,12200.0,40.9375,41.1206,40.8898,40.9694,12200.0
2012-08-16 14:30:00,51.47,51.6,51.29,51.29,7900.0,40.9694,41.0728,40.8261,40.8261,7900.0
2012-08-16 15:00:00,51.29,51.45,51.22,51.37,13900.0,40.8261,40.9534,40.7704,40.8898,13900.0
2012-08-16 15:30:00,51.39,51.44,50.99,51.03,50000.0,40.9057,40.9455,40.5873,40.6191,50000.0
2012-08-17 09:30:00,51.0,51.0,50.57,50.98,20700.0,40.5952,40.5952,40.253,40.5793,20700.0
2012-08-17 10:00:00,50.98,51.04,50.8,50.8,49700.0,40.5793,40.6271,40.436,40.436,49700.0
2012-08-17 10:30:00,50.79,50.79,50.33,50.46,13300.0,40.4281,40.4281,40.0619,40.1654,13300.0
2012-08-17 11:00:00,50.48,50.61,50.38,50.58,16400.0,40.1813,40.2848,40.1017,40.2609,16400.0
2012-08-17 11:30:00,50.54,50.71,50.49,50.61,7300.0,40.2291,40.3644,40.1893,40.2848,7300.0
2012-08-17 12:00:00,50.57,50.63,50.44,50.46,9500.0,40.253,40.3007,40.1495,40.1654,9500.0
2012-08-17 12:30:00,50.45,50.5,50.44,50.49,9100.0,40.1575,40.1973,40.1495,40.1893,9100.0
2012-08-17 13:00:00,50.46,50.68,50.45,50.66,7400.0,40.1654,40.3405,40.1575,40.3246,7400.0
2012-08-17 13:30:00,50.7,50.92,50.68,50.91,7000.0,40.3565,40.5316,40.3405,40.5236,7000.0
2012-08-17 14:00:00,50.88,50.96,50.81,50.89,16300.0,40.4997,40.5634,40.444,40.5077,16300.0
2012-08-17 14:30:00,50.93,50.93,50.84,50.84,8400.0,40.5395,40.5395,40.4679,40.4679,8400.0
2012-08-17 15:00:00,50.87,50.89,50.72,50.74,17300.0,40.4918,40.5077,40.3724,40.3883,17300.0
2012-08-17 15:30:00,50.72,50.8,50.65,50.71,37500.0,40.3724,40.436,40.3167,40.3644,37500.0
2012-08-20 09:30:00,50.56,50.9,50.44,50.48,25600.0,40.245,40.5156,40.1495,40.1813,25600.0
2012-08-20 10:00:00,50.49,50.5,50.0,50.12,11800.0,40.1893,40.1973,39.7993,39.8948,11800.0
2012-08-20 10:30:00,50.08,50.43,50.03,50.4,13400.0,39.8629,40.1415,39.8231,40.1177,13400.0
2012-08-20 11:00:00,50.41,50.42,50.2,50.21,11700.0,40.1256,40.1336,39.9585,39.9664,11700.0
2012-08-20 11:30:00,50.23,50.57,50.14,50.54,9300.0,39.9823,40.253,39.9107,40.2291,9300.0
2012-08-20 12:00:00,50.53,50.55,50.36,50.36,13100.0,40.2211,40.2371,40.0858,40.0858,13100.0
2012-08-20 12:30:00,50.33,50.46,50.21,50.31,15200.0,40.0619,40.1654,39.9664,40.046,15200.0
2012-08-20 13:00:00,50.27,50.54,50.23,50.35,6200.0,40.0142,40.2291,39.9823,40.0779,6200.0
2012-08-20 13:30:00,50.33,50.47,50.16,50.47,9700.0,40.0619,40.1734,39.9266,40.1734,9700.0
2012-08-20 14:00:00,50.48,50.62,50.34,50.52,29300.0,40.1813,40.2928,40.0699,40.2132,29300.0
2012-08-20 14:30:00,50.53,50.56,50.38,50.42,17400.0,40.2211,40.245,40.1017,40.1336,17400.0
2012-08-20 15:00:00,50.44,50.48,50.3,50.4,17600.0,40.1495,40.1813,40.0381,40.1177,17600.0
2012-08-20 15:30:00,50.41,50.63,50.37,50.48,29900.0,40.1256,40.3007,40.0938,40.1813,29900.0
2012-08-21 09:30:00,50.63,51.59,50.63,51.59,17100.0,40.3007,41.0649,40.3007,41.0649,17100.0
2012-08-21 10:00:00,51.66,51.9,51.35,51.5,29000.0,41.1206,41.3116,40.8738,40.9932,29000.0
2012-08-21 10:30:00,51.55,51.97,51.52,51.91,14500.0,41.033,41.3674,41.0092,41.3196,14500.0
2012-08-21 11:00:00,51.82,51.96,51.76,51.87,27300.0,41.248,41.3594,41.2002,41.2878,27300.0
2012-08-21 11:30:00,51.85,51.87,51.63,51.82,17600.0,41.2718,41.2878,41.0967,41.248,17600.0
2012-08-21 12:00:00,51.85,51.85,51.56,51.75,16100.0,41.2718,41.2718,41.041,41.1922,16100.0
2012-08-21 12:30:00,51.74,51.75,51.4,51.55,15600.0,41.1843,41.1922,40.9136,41.033,15600.0
2012-08-21 13:00:00,51.6,51.6,51.19,51.19,8700.0,41.0728,41.0728,40.7465,40.7465,8700.0
2012-08-21 13:30:00,51.22,51.22,50.86,51.01,9000.0,40.7704,40.7704,40.4838,40.6032,9000.0
2012-08-21 14:00:00,51.04,51.15,50.83,50.84,18200.0,40.6271,40.7146,40.4599,40.4679,18200.0
2012-08-21 14:30:00,50.81,50.88,50.73,50.76,13400.0,40.444,40.4997,40.3803,40.4042,13400.0
2012-08-21 15:00:00,50.75,50.75,50.33,50.33,26500.0,40.3963,40.3963,40.0619,40.0619,26500.0
2012-08-21 15:30:00,50.3,50.64,50.3,50.55,39700.0,40.0381,40.3087,40.0381,40.2371,39700.0
2012-08-22 09:30:00,50.45,50.68,50.31,50.59,13500.0,40.1575,40.3405,40.046,40.2689,13500.0
2012-08-22 10:00:00,50.51,50.65,50.4,50.65,6100.0,40.2052,40.3167,40.1177,40.3167,6100.0
2012-08-22 10:30:00,50.65,50.73,50.1,50.1,5600.0,40.3167,40.3803,39.8789,39.8789,5600.0
2012-08-22 11:00:00,50.13,50.31,50.04,50.11,6300.0,39.9027,40.046,39.8311,39.8868,6300.0
2012-08-22 11:30:00,50.09,50.15,50.09,50.15,4000.0,39.8709,39.9187,39.8709,39.9187,4000.0
2012-08-22 12:00:00,50.18,50.18,49.92,50.02,5000.0,39.9425,39.9425,39.7356,39.8152,5000.0
2012-08-22 12:30:00,49.93,49.95,49.71,49.71,6900.0,39.7435,39.7595,39.5684,39.5684,6900.0
2012-08-22 13:00:00,49.76,49.78,49.61,49.7,10400.0,39.6082,39.6241,39.4888,39.5605,10400.0
2012-08-22 13:30:00,49.76,50.03,49.71,49.88,5600.0,39.6082,39.8231,39.5684,39.7037,5600.0
2012-08-22 14:00:00,50.03,50.39,49.97,50.22,9500.0,39.8231,40.1097,39.7754,39.9744,9500.0
2012-08-22 14:30:00,50.28,50.66,50.28,50.5,6600.0,40.0221,40.3246,40.0221,40.1973,6600.0
2012-08-22 15:00:00,50.49,50.5,50.33,50.5,7800.0,40.1893,40.1973,40.0619,40.1973,7800.0
2012-08-22 15:30:00,50.45,50.66,50.45,50.5,20600.0,40.1575,40.3246,40.1575,40.1973,20600.0
2012-08-23 09:30:00,50.55,51.2,49.77,49.9,78800.0,40.2371,40.7544,39.6162,39.7197,78800.0
2012-08-23 10:00:00,49.93,50.61,49.74,50.1,27000.0,39.7435,40.2848,39.5923,39.8789,27000.0
2012-08-23 10:30:00,50.04,50.25,49.81,50.07,32800.0,39.8311,39.9983,39.648,39.855,32800.0
2012-08-23 11:00:00,50.07,50.24,49.98,50.24,32300.0,39.855,39.9903,39.7833,39.9903,32300.0
2012-08-23 11:30:00,50.26,50.26,49.9,50.1,16800.0,40.0062,40.0062,39.7197,39.8789,16800.0
2012-08-23 12:00:00,50.06,50.06,49.61,49.83,17300.0,39.847,39.847,39.4888,39.6639,17300.0
2012-08-23 12:30:00,49.81,49.89,49.67,49.74,13600.0,39.648,39.7117,39.5366,39.5923,13600.0
2012-08-23 13:00:00,49.73,49.8,49.5,49.52,17500.0,39.5843,39.6401,39.4013,39.4172,17500.0
2012-08-23 13:30:00,49.55,49.83,49.5,49.78,22800.0,39.4411,39.6639,39.4013,39.6241,22800.0
2012-08-23 14:00:00,49.71,49.78,49.58,49.64,10700.0,39.5684,39.6241,39.4649,39.5127,10700.0
2012-08-23 14:30:00,49.64,50.05,49.57,49.94,30400.0,39.5127,39.8391,39.457,39.7515,30400.0
2012-08-23 15:00:00,49.82,50.1,49.44,49.55,30300.0,39.656,39.8789,39.3535,39.4411,30300.0
2012-08-23 15:30:00,49.55,49.64,49.41,49.52,46900.0,39.4411,39.5127,39.3296,39.4172,46900.0
2012-08-24 09:30:00,49.38,49.49,48.5,48.5,24600.0,39.45,39.5379,38.747,38.747,24600.0
2012-08-24 10:00:00,48.58,48.88,48.56,48.8,13800.0,38.8109,39.0505,38.7949,38.9866,13800.0
2012-08-24 10:30:00,48.75,49.06,48.75,48.87,13400.0,38.9467,39.1943,38.9467,39.0425,13400.0
2012-08-24 11:00:00,48.88,49.16,48.69,48.87,40100.0,39.0505,39.2742,38.8987,39.0425,40100.0
2012-08-24 11:30:00,48.87,48.96,48.68,48.73,9200.0,39.0425,39.1145,38.8908,38.9307,9200.0
2012-08-24 12:00:00,48.74,49.17,48.74,49.17,7400.0,38.9387,39.2822,38.9387,39.2822,7400.0
2012-08-24 12:30:00,49.13,49.23,49.01,49.23,11900.0,39.2503,39.3302,39.1544,39.3302,11900.0
2012-08-24 13:00:00,49.21,49.22,49.04,49.04,6000.0,39.3142,39.3222,39.1784,39.1784,6000.0
2012-08-24 13:30:00,49.02,49.18,48.91,48.94,7300.0,39.1624,39.2902,39.0745,39.0985,7300.0
2012-08-24 14:00:00,48.94,49.06,48.91,49.0,10300.0,39.0985,39.1943,39.0745,39.1464,10300.0
2012-08-24 14:30:00,49.03,49.03,48.81,48.94,8100.0,39.1704,39.1704,38.9946,39.0985,8100.0
2012-08-24 15:00:00,48.94,49.05,48.93,49.0,22900.0,39.0985,39.1864,39.0905,39.1464,22900.0
2012-08-24 15:30:00,49.01,49.14,48.91,49.01,35000.0,39.1544,39.2583,39.0745,39.1544,35000.0
2012-08-27 09:30:00,49.45,49.66,48.35,48.43,18000.0,39.5059,39.6737,38.6271,38.691,18000.0
2012-08-27 10:00:00,48.3,48.63,48.3,48.51,14000.0,38.5872,38.8508,38.5872,38.7549,14000.0
2012-08-27 10:30:00,48.56,48.56,48.29,48.43,9000.0,38.7949,38.7949,38.5792,38.691,9000.0
2012-08-27 11:00:00,48.46,48.72,48.46,48.56,38300.0,38.715,38.9227,38.715,38.7949,38300.0
2012-08-27 11:30:00,48.59,48.77,48.59,48.69,10000.0,38.8189,38.9627,38.8189,38.8987,10000.0
2012-08-27 12:00:00,48.74,48.89,48.74,48.78,12300.0,38.9387,39.0585,38.9387,38.9706,12300.0
2012-08-27 12:30:00,48.77,48.9,48.68,48.8,16100.0,38.9627,39.0665,38.8908,38.9866,16100.0
2012-08-27 13:00:00,48.77,48.84,48.71,48.82,4800.0,38.9627,39.0186,38.9147,39.0026,4800.0
2012-08-27 13:30:00,48.83,48.83,48.61,48.73,4200.0,39.0106,39.0106,38.8348,38.9307,4200.0
2012-08-27 14:00:00,48.75,48.87,48.72,48.86,8400.0,38.9467,39.0425,38.9227,39.0346,8400.0
2012-08-27 14:30:00,48.86,49.04,48.86,49.04,7900.0,39.0346,39.1784,39.0346,39.1784,7900.0
2012-08-27 15:00:00,49.01,49.06,48.91,48.94,11800.0,39.1544,39.1943,39.0745,39.0985,11800.0
2012-08-27 15:30:00,48.94,48.99,48.78,48.86,39800.0,39.0985,39.1384,38.9706,39.0346,39800.0
2012-08-28 09:30:00,48.73,49.1,48.36,48.44,80000.0,38.9307,39.2263,38.6351,38.699,80000.0
2012-08-28 10:00:00,48.49,48.69,48.43,48.57,14700.0,38.739,38.8987,38.691,38.8029,14700.0
2012-08-28 10:30:00,48.64,48.74,48.11,48.11,18500.0,38.8588,38.9387,38.4354,38.4354,18500.0
2012-08-28 11:00:00,48.12,48.5,48.11,48.46,17900.0,38.4434,38.747,38.4354,38.715,17900.0
2012-08-28 11:30:00,48.5,48.69,48.45,48.66,5400.0,38.747,38.8987,38.707,38.8748,5400.0
2012-08-28 12:00:00,48.68,48.77,48.6,48.69,6500.0,38.8908,38.9627,38.8268,38.8987,6500.0
2012-08-28 12:30:00,48.68,48.81,48.62,48.68,18900.0,38.8908,38.9946,38.8428,38.8908,18900.0
2012-08-28 13:00:00,48.67,48.68,48.48,48.55,4700.0,38.8828,38.8908,38.731,38.7869,4700.0
2012-08-28 13:30:00,48.49,48.6,48.44,48.6,11500.0,38.739,38.8268,38.699,38.8268,11500.0
2012-08-28 14:00:00,48.6,48.66,48.39,48.66,16400.0,38.8268,38.8748,38.6591,38.8748,16400.0
2012-08-28 14:30:00,48.61,48.82,48.61,48.81,15800.0,38.8348,39.0026,38.8348,38.9946,15800.0
2012-08-28 15:00:00,48.82,49.04,48.78,48.81,16200.0,39.0026,39.1784,38.9706,38.9946,16200.0
2012-08-28 15:30:00,48.86,48.87,48.67,48.82,37400.0,39.0346,39.0425,38.8828,39.0026,37400.0
2012-08-29 09:30:00,48.89,48.89,48.57,48.77,19900.0,39.0585,39.0585,38.8029,38.9627,19900.0
2012-08-29 10:00:00,48.84,48.85,48.75,48.8,22100.0,39.0186,39.0266,38.9467,38.9866,22100.0
2012-08-29 10:30:00,48.78,48.81,48.35,48.4,11200.0,38.9706,38.9946,38.6271,38.6671,11200.0
2012-08-29 11:00:00,48.43,48.75,48.43,48.69,6000.0,38.691,38.9467,38.691,38.8987,6000.0
2012-08-29 11:30:00,48.73,48.91,48.55,48.55,6800.0,38.9307,39.0745,38.7869,38.7869,6800.0
2012-08-29 12:00:00,48.57,48.61,48.5,48.54,5900.0,38.8029,38.8348,38.747,38.7789,5900.0
2012-08-29 12:30:00,48.54,48.62,48.53,48.56,1900.0,38.7789,38.8428,38.7709,38.7949,1900.0
2012-08-29 13:00:00,48.56,48.74,48.53,48.68,2400.0,38.7949,38.9387,38.7709,38.8908,2400.0
2012-08-29 13:30:00,48.7,48.8,48.66,48.72,6500.0,38.9067,38.9866,38.8748,38.9227,6500.0
2012-08-29 14:00:00,48.73,48.93,48.66,48.93,6000.0,38.9307,39.0905,38.8748,39.0905,6000.0
2012-08-29 14:30:00,48.93,48.97,48.81,48.96,10500.0,39.0905,39.1224,38.9946,39.1145,10500.0
2012-08-29 15:00:00,48.93,49.09,48.8,48.88,31600.0,39.0905,39.2183,38.9866,39.0505,31600.0
2012-08-29 15:30:00,48.86,48.87,48.46,48.51,98600.0,39.0346,39.0425,38.715,38.7549,98600.0
2012-08-30 09:30:00,48.14,48.2,47.73,47.74,14500.0,38.4593,38.5073,38.1318,38.1398,14500.0
2012-08-30 10:00:00,47.74,47.74,47.04,47.11,47700.0,38.1398,38.1398,37.5806,37.6365,47700.0
2012-08-30 10:30:00,47.13,47.27,47.0,47.03,21900.0,37.6525,37.7643,37.5486,37.5726,21900.0
2012-08-30 11:00:00,47.03,47.12,46.99,47.05,11900.0,37.5726,37.6445,37.5406,37.5885,11900.0
2012-08-30 11:30:00,47.08,47.16,46.95,46.95,8000.0,37.6125,37.6764,37.5086,37.5086,8000.0
2012-08-30 12:00:00,46.92,47.0,46.85,46.87,8300.0,37.4847,37.5486,37.4288,37.4447,8300.0
2012-08-30 12:30:00,46.87,47.06,46.87,46.96,10100.0,37.4447,37.5965,37.4447,37.5166,10100.0
2012-08-30 13:00:00,46.97,46.98,46.68,46.79,13700.0,37.5246,37.5326,37.2929,37.3808,13700.0
2012-08-30 13:30:00,46.82,46.94,46.8,46.94,58000.0,37.4048,37.5007,37.3888,37.5007,58000.0
2012-08-30 14:00:00,46.94,47.0,46.83,46.92,21700.0,37.5007,37.5486,37.4128,37.4847,21700.0
2012-08-30 14:30:00,46.88,47.09,46.88,46.97,79200.0,37.4527,37.6205,37.4527,37.5246,79200.0
2012-08-30 15:00:00,47.01,47.26,46.97,47.22,34100.0,37.5566,37.7563,37.5246,37.7244,34100.0
2012-08-30 15:30:00,47.23,47.28,47.04,47.09,74500.0,37.7323,37.7723,37.5806,37.6205,74500.0
2012-08-31 09:30:00,47.51,47.86,46.76,47.01,29600.0,37.956,38.2357,37.3569,37.5566,29600.0
2012-08-31 10:00:00,47.11,47.4,46.7,47.11,28100.0,37.6365,37.8682,37.3089,37.6365,28100.0
2012-08-31 10:30:00,46.99,47.47,46.99,47.3,26000.0,37.5406,37.9241,37.5406,37.7883,26000.0
2012-08-31 11:00:00,47.34,47.44,47.2,47.21,20800.0,37.8202,37.9001,37.7084,37.7164,20800.0
2012-08-31 11:30:00,47.25,47.34,47.18,47.27,14700.0,37.7483,37.8202,37.6924,37.7643,14700.0
2012-08-31 12:00:00,47.19,47.28,47.02,47.2,6600.0,37.7004,37.7723,37.5646,37.7084,6600.0
2012-08-31 12:30:00,47.14,47.36,46.98,46.98,71700.0,37.6604,37.8362,37.5326,37.5326,71700.0
2012-08-31 13:00:00,46.97,47.08,46.82,47.07,11600.0,37.5246,37.6125,37.4048,37.6045,11600.0
2012-08-31 13:30:00,47.07,47.17,47.03,47.14,9600.0,37.6045,37.6844,37.5726,37.6604,9600.0
2012-08-31 14:00:00,47.1,47.34,47.1,47.33,24900.0,37.6285,37.8202,37.6285,37.8122,24900.0
2012-08-31 14:30:00,47.33,47.33,47.06,47.06,18100.0,37.8122,37.8122,37.5965,37.5965,18100.0
2012-08-31 15:00:00,47.05,47.15,46.92,47.15,22600.0,37.5885,37.6684,37.4847,37.6684,22600.0
2012-08-31 15:30:00,47.09,47.47,47.02,47.26,79400.0,37.6205,37.9241,37.5646,37.7563,79400.0
2012-09-04 09:30:00,47.02,47.42,46.66,46.68,30800.0,37.5646,37.8841,37.277,37.2929,30800.0
2012-09-04 10:00:00,46.65,46.87,46.44,46.55,14400.0,37.269,37.4447,37.1012,37.1891,14400.0
2012-09-04 10:30:00,46.48,46.7,46.38,46.56,15600.0,37.1332,37.3089,37.0533,37.1971,15600.0
2012-09-04 11:00:00,46.51,46.68,46.51,46.64,17900.0,37.1571,37.2929,37.1571,37.261,17900.0
2012-09-04 11:30:00,46.64,46.77,46.57,46.74,7500.0,37.261,37.3648,37.2051,37.3409,7500.0
2012-09-04 12:00:00,46.74,46.86,46.68,46.86,11300.0,37.3409,37.4367,37.2929,37.4367,11300.0
2012-09-04 12:30:00,46.82,47.06,46.8,47.04,23000.0,37.4048,37.5965,37.3888,37.5806,23000.0
2012-09-04 13:00:00,46.97,47.11,46.96,47.06,15300.0,37.5246,37.6365,37.5166,37.5965,15300.0
2012-09-04 13:30:00,47.05,47.08,46.92,47.02,15500.0,37.5885,37.6125,37.4847,37.5646,15500.0
2012-09-04 14:00:00,47.03,47.47,46.99,47.35,39300.0,37.5726,37.9241,37.5406,37.8282,39300.0
2012-09-04 14:30:00,47.37,47.65,47.36,47.54,55900.0,37.8442,38.0679,37.8362,37.98,55900.0
2012-09-04 15:00:00,47.53,47.63,47.42,47.63,36600.0,37.972,38.0519,37.8841,38.0519,36600.0
2012-09-04 15:30:00,47.59,47.62,47.2,47.43,65100.0,38.0199,38.0439,37.7084,37.8921,65100.0
2012-09-05 09:30:00,47.25,47.89,46.92,47.5,20300.0,37.7483,38.2596,37.4847,37.948,20300.0
2012-09-05 10:00:00,47.43,47.94,47.34,47.51,76700.0,37.8921,38.2996,37.8202,37.956,76700.0
2012-09-05 10:30:00,47.49,47.58,47.23,47.25,23900.0,37.9401,38.012,37.7323,37.7483,23900.0
2012-09-05 11:00:00,47.33,47.54,47.16,47.41,14500.0,37.8122,37.98,37.6764,37.8761,14500.0
2012-09-05 11:30:00,47.45,47.54,47.25,47.29,10100.0,37.9081,37.98,37.7483,37.7803,10100.0
2012-09-05 12:00:00,47.33,47.51,47.33,47.46,9200.0,37.8122,37.956,37.8122,37.9161,9200.0
2012-09-05 12:30:00,47.49,47.5,47.33,47.4,15900.0,37.9401,37.948,37.8122,37.8682,15900.0
2012-09-05 13:00:00,47.39,47.41,47.35,47.35,20400.0,37.8602,37.8761,37.8282,37.8282,20400.0
2012-09-05 13:30:00,47.35,47.51,47.34,47.45,82700.0,37.8282,37.956,37.8202,37.9081,82700.0
2012-09-05 14:00:00,47.45,47.47,47.39,47.45,27400.0,37.9081,37.9241,37.8602,37.9081,27400.0
2012-09-05 14:30:00,47.47,47.48,47.35,47.35,46900.0,37.9241,37.9321,37.8282,37.8282,46900.0
2012-09-05 15:00:00,47.35,47.37,47.12,47.17,28600.0,37.8282,37.8442,37.6445,37.6844,28600.0
2012-09-05 15:30:00,47.17,47.42,47.14,47.26,58300.0,37.6844,37.8841,37.6604,37.7563,58300.0
2012-09-06 09:30:00,47.88,48.22,47.57,47.88,75600.0,38.2516,38.5233,38.004,38.2516,75600.0
2012-09-06 10:00:00,47.93,48.08,47.83,47.97,72200.0,38.2916,38.4114,38.2117,38.3235,72200.0
2012-09-06 10:30:00,47.99,48.21,47.97,48.1,80500.0,38.3395,38.5153,38.3235,38.4274,80500.0
2012-09-06 11:00:00,48.12,48.25,48.04,48.1,60800.0,38.4434,38.5472,38.3795,38.4274,60800.0
2012-09-06 11:30:00,48.11,48.19,47.93,48.01,70100.0,38.4354,38.4993,38.2916,38.3555,70100.0
2012-09-06 12:00:00,48.01,48.13,47.97,48.07,64600.0,38.3555,38.4514,38.3235,38.4034,64600.0
2012-09-06 12:30:00,48.07,48.09,48.03,48.05,34300.0,38.4034,38.4194,38.3715,38.3874,34300.0
2012-09-06 13:00:00,48.04,48.1,48.03,48.05,15200.0,38.3795,38.4274,38.3715,38.3874,15200.0
2012-09-06 13:30:00,48.05,48.09,48.02,48.05,18500.0,38.3874,38.4194,38.3635,38.3874,18500.0
2012-09-06 14:00:00,48.04,48.23,47.97,48.06,52800.0,38.3795,38.5312,38.3235,38.3954,52800.0
2012-09-06 14:30:00,48.03,48.04,47.88,47.95,32900.0,38.3715,38.3795,38.2516,38.3076,32900.0
2012-09-06 15:00:00,47.96,48.0,47.86,47.98,45200.0,38.3155,38.3475,38.2357,38.3315,45200.0
2012-09-06 15:30:00,47.98,48.5,47.97,48.31,189000.0,38.3315,38.747,38.3235,38.5952,189000.0
2012-09-07 09:30:00,49.01,49.01,48.42,48.58,134100.0,39.1544,39.1544,38.683,38.8109,134100.0
2012-09-07 10:00:00,48.58,48.89,48.56,48.82,195900.0,38.8109,39.0585,38.7949,39.0026,195900.0
2012-09-07 10:30:00,48.81,49.0,48.65,48.92,152200.0,38.9946,39.1464,38.8668,39.0825,152200.0
2012-09-07 11:00:00,48.92,49.08,48.82,49.05,132800.0,39.0825,39.2103,39.0026,39.1864,132800.0
2012-09-07 11:30:00,49.0,49.6,49.0,49.57,65400.0,39.1464,39.6258,39.1464,39.6018,65400.0
2012-09-07 12:00:00,49.58,49.78,49.47,49.64,33600.0,39.6098,39.7696,39.5219,39.6577,33600.0
2012-09-07 12:30:00,49.64,50.11,49.62,50.0,76000.0,39.6577,40.0332,39.6417,39.9453,76000.0
2012-09-07 13:00:00,49.99,50.22,49.95,50.01,54000.0,39.9373,40.1211,39.9054,39.9533,54000.0
2012-09-07 13:30:00,50.06,50.16,49.89,50.03,55700.0,39.9932,40.0731,39.8574,39.9693,55700.0
2012-09-07 14:00:00,50.04,50.05,49.94,50.02,39000.0,39.9773,39.9853,39.8974,39.9613,39000.0
2012-09-07 14:30:00,50.02,50.13,50.0,50.13,60600.0,39.9613,40.0492,39.9453,40.0492,60600.0
2012-09-07 15:00:00,50.16,50.49,50.16,50.27,62200.0,40.0731,40.3368,40.0731,40.161,62200.0
2012-09-07 15:30:00,50.27,50.57,50.23,50.54,179500.0,40.161,40.4007,40.1291,40.3767,179500.0
2012-09-10 09:30:00,52.47,52.48,51.18,52.06,194700.0,41.9186,41.9266,40.888,41.5911,194700.0
2012-09-10 10:00:00,52.05,52.16,51.5,51.82,66500.0,41.5831,41.671,41.1437,41.3993,66500.0
2012-09-10 10:30:00,51.82,52.0,51.51,51.71,38400.0,41.3993,41.5431,41.1517,41.3114,38400.0
2012-09-10 11:00:00,51.73,52.05,51.65,51.66,39100.0,41.3274,41.5831,41.2635,41.2715,39100.0
2012-09-10 11:30:00,51.62,51.98,51.62,51.76,10500.0,41.2395,41.5271,41.2395,41.3514,10500.0
2012-09-10 12:00:00,51.76,51.76,51.27,51.44,26000.0,41.3514,41.3514,40.9599,41.0957,26000.0
2012-09-10 12:30:00,51.48,51.49,51.18,51.18,41500.0,41.1277,41.1357,40.888,40.888,41500.0
2012-09-10 13:00:00,51.21,51.7,51.11,51.68,47000.0,40.912,41.3035,40.8321,41.2875,47000.0
2012-09-10 13:30:00,51.7,51.71,51.4,51.45,13000.0,41.3035,41.3114,41.0638,41.1037,13000.0
2012-09-10 14:00:00,51.48,51.68,51.47,51.64,16500.0,41.1277,41.2875,41.1197,41.2555,16500.0
2012-09-10 14:30:00,51.66,51.68,51.5,51.56,25300.0,41.2715,41.2875,41.1437,41.1916,25300.0
2012-09-10 15:00:00,51.54,51.57,51.32,51.51,42900.0,41.1756,41.1996,40.9999,41.1517,42900.0
2012-09-10 15:30:00,51.48,51.51,51.21,51.43,98000.0,41.1277,41.1517,40.912,41.0877,98000.0
2012-09-11 09:30:00,51.51,52.15,51.47,51.9,66700.0,41.1517,41.663,41.1197,41.4632,66700.0
2012-09-11 10:00:00,51.9,52.09,51.88,52.0,33900.0,41.4632,41.615,41.4473,41.5431,33900.0
2012-09-11 10:30:00,51.99,52.49,51.97,52.48,68700.0,41.5351,41.9346,41.5192,41.9266,68700.0
2012-09-11 11:00:00,52.49,52.78,52.44,52.5,101100.0,41.9346,42.1663,41.8946,41.9426,101100.0
2012-09-11 11:30:00,52.5,52.54,52.35,52.35,27300.0,41.9426,41.9745,41.8227,41.8227,27300.0
2012-09-11 12:00:00,52.35,52.4,52.25,52.39,21400.0,41.8227,41.8627,41.7429,41.8547,21400.0
2012-09-11 12:30:00,52.38,52.41,52.34,52.38,21000.0,41.8467,41.8707,41.8148,41.8467,21000.0
2012-09-11 13:00:00,52.39,52.44,52.32,52.34,30000.0,41.8547,41.8946,41.7988,41.8148,30000.0
2012-09-11 13:30:00,52.38,52.46,52.27,52.32,80700.0,41.8467,41.9106,41.7588,41.7988,80700.0
2012-09-11 14:00:00,52.3,52.4,52.27,52.33,27400.0,41.7828,41.8627,41.7588,41.8068,27400.0
2012-09-11 14:30:00,52.33,52.37,52.25,52.33,47000.0,41.8068,41.8387,41.7429,41.8068,47000.0
2012-09-11 15:00:00,52.33,52.35,52.23,52.31,62000.0,41.8068,41.8227,41.7269,41.7908,62000.0
2012-09-11 15:30:00,52.31,52.46,52.29,52.37,119300.0,41.7908,41.9106,41.7748,41.8387,119300.0
2012-09-12 09:30:00,52.39,52.85,52.18,52.77,56000.0,41.8547,42.2222,41.6869,42.1583,56000.0
2012-09-12 10:00:00,52.7,52.84,52.26,52.66,75700.0,42.1024,42.2142,41.7508,42.0704,75700.0
2012-09-12 10:30:00,52.57,52.75,52.27,52.69,103000.0,41.9985,42.1423,41.7588,42.0944,103000.0
2012-09-12 11:00:00,52.73,52.98,52.71,52.96,21300.0,42.1263,42.3261,42.1103,42.3101,21300.0
2012-09-12 11:30:00,52.96,53.0,52.79,52.8,8400.0,42.3101,42.342,42.1743,42.1823,8400.0
2012-09-12 12:00:00,52.8,53.13,52.77,53.12,65500.0,42.1823,42.4459,42.1583,42.4379,65500.0
2012-09-12 12:30:00,53.1,53.16,52.88,52.95,30800.0,42.4219,42.4699,42.2462,42.3021,30800.0
2012-09-12 13:00:00,52.93,53.04,52.89,53.04,38600.0,42.2861,42.374,42.2542,42.374,38600.0
2012-09-12 13:30:00,52.99,53.07,52.85,52.94,22300.0,42.334,42.398,42.2222,42.2941,22300.0
2012-09-12 14:00:00,52.98,53.07,52.93,53.03,23700.0,42.3261,42.398,42.2861,42.366,23700.0
2012-09-12 14:30:00,53.03,53.05,52.91,52.99,56300.0,42.366,42.382,42.2701,42.334,56300.0
2012-09-12 15:00:00,52.98,53.04,52.86,53.0,70300.0,42.3261,42.374,42.2302,42.342,70300.0
2012-09-12 15:30:00,53.02,53.1,52.91,53.02,69500.0,42.358,42.4219,42.2701,42.358,69500.0
2012-09-13 09:30:00,53.02,53.02,52.65,52.74,32000.0,42.358,42.358,42.0624,42.1343,32000.0
2012-09-13 10:00:00,52.79,52.8,52.31,52.47,84400.0,42.1743,42.1823,41.7908,41.9186,84400.0
2012-09-13 10:30:00,52.47,52.74,52.37,52.6,53400.0,41.9186,42.1343,41.8387,42.0225,53400.0
2012-09-13 11:00:00,52.65,53.0,52.64,52.93,12300.0,42.0624,42.342,42.0544,42.2861,12300.0
2012-09-13 11:30:00,52.98,52.98,52.82,52.83,15600.0,42.3261,42.3261,42.1982,42.2062,15600.0
2012-09-13 12:00:00,52.82,52.86,52.66,52.69,22100.0,42.1982,42.2302,42.0704,42.0944,22100.0
2012-09-13 12:30:00,52.71,53.75,52.61,53.75,38600.0,42.1103,42.9412,42.0305,42.9412,38600.0
2012-09-13 13:00:00,53.74,54.29,53.65,54.26,48900.0,42.9332,43.3726,42.8613,43.3487,48900.0
2012-09-13 13:30:00,54.29,54.32,54.0,54.0,44200.0,43.3726,43.3966,43.1409,43.1409,44200.0
2012-09-13 14:00:00,54.0,54.48,53.99,54.37,31800.0,43.1409,43.5244,43.1329,43.4365,31800.0
2012-09-13 14:30:00,54.36,54.41,54.2,54.35,40400.0,43.4285,43.4685,43.3007,43.4206,40400.0
2012-09-13 15:00:00,54.33,54.4,54.09,54.17,67200.0,43.4046,43.4605,43.2128,43.2768,67200.0
2012-09-13 15:30:00,54.17,54.55,54.12,54.45,166800.0,43.2768,43.5803,43.2368,43.5004,166800.0
2012-09-14 09:30:00,54.54,56.48,54.42,55.71,88000.0,43.5723,45.1222,43.4765,44.5071,88000.0
2012-09-14 10:00:00,55.71,56.29,55.56,56.14,61100.0,44.5071,44.9704,44.3872,44.8506,61100.0
2012-09-14 10:30:00,56.13,56.2,55.76,56.15,77000.0,44.8426,44.8985,44.547,44.8586,77000.0
2012-09-14 11:00:00,56.17,56.2,55.87,56.0,72300.0,44.8746,44.8985,44.6349,44.7388,72300.0
2012-09-14 11:30:00,55.99,56.15,55.75,55.91,50400.0,44.7308,44.8586,44.539,44.6669,50400.0
2012-09-14 12:00:00,55.9,56.14,55.83,56.02,21100.0,44.6589,44.8506,44.6029,44.7547,21100.0
2012-09-14 12:30:00,55.99,56.04,55.9,55.9,21600.0,44.7308,44.7707,44.6589,44.6589,21600.0
2012-09-14 13:00:00,55.94,56.01,55.4,55.4,46200.0,44.6908,44.7467,44.2594,44.2594,46200.0
2012-09-14 13:30:00,55.42,55.9,55.41,55.9,51600.0,44.2754,44.6589,44.2674,44.6589,51600.0
2012-09-14 14:00:00,55.9,55.95,55.76,55.92,32600.0,44.6589,44.6988,44.547,44.6748,32600.0
2012-09-14 14:30:00,55.91,56.04,55.86,55.97,30000.0,44.6669,44.7707,44.6269,44.7148,30000.0
2012-09-14 15:00:00,55.95,55.99,55.56,55.71,32200.0,44.6988,44.7308,44.3872,44.5071,32200.0
2012-09-14 15:30:00,55.72,55.81,55.47,55.68,72000.0,44.5151,44.587,44.3153,44.4831,72000.0
2012-09-17 09:30:00,55.3,55.7,54.95,55.0,58000.0,44.1795,44.4991,43.8999,43.9398,58000.0
2012-09-17 10:00:00,55.02,55.03,54.73,54.87,35300.0,43.9558,43.9638,43.7241,43.836,35300.0
2012-09-17 10:30:00,54.88,54.93,54.59,54.76,32900.0,43.844,43.8839,43.6123,43.7481,32900.0
2012-09-17 11:00:00,54.76,54.86,54.63,54.71,26200.0,43.7481,43.828,43.6442,43.7082,26200.0
2012-09-17 11:30:00,54.77,54.79,54.58,54.69,27400.0,43.7561,43.7721,43.6043,43.6922,27400.0
2012-09-17 12:00:00,54.75,54.81,54.66,54.73,37200.0,43.7401,43.7881,43.6682,43.7241,37200.0
2012-09-17 12:30:00,54.7,54.82,54.58,54.64,46800.0,43.7002,43.796,43.6043,43.6522,46800.0
2012-09-17 13:00:00,54.59,54.7,54.56,54.62,16400.0,43.6123,43.7002,43.5883,43.6363,16400.0
2012-09-17 13:30:00,54.64,54.7,54.48,54.63,22400.0,43.6522,43.7002,43.5244,43.6442,22400.0
2012-09-17 14:00:00,54.65,54.68,54.38,54.58,19200.0,43.6602,43.6842,43.4445,43.6043,19200.0
2012-09-17 14:30:00,54.59,54.63,54.45,54.55,32000.0,43.6123,43.6442,43.5004,43.5803,32000.0
2012-09-17 15:00:00,54.51,54.62,54.4,54.5,82200.0,43.5484,43.6363,43.4605,43.5404,82200.0
2012-09-17 15:30:00,54.52,54.67,54.46,54.48,128100.0,43.5564,43.6762,43.5084,43.5244,128100.0
2012-09-18 09:30:00,54.52,55.16,53.86,55.16,60600.0,43.5564,44.0677,43.0291,44.0677,60600.0
2012-09-18 10:00:00,55.13,55.13,54.51,54.83,28300.0,44.0437,44.0437,43.5484,43.804,28300.0
2012-09-18 10:30:00,54.85,54.96,54.67,54.93,23400.0,43.82,43.9079,43.6762,43.8839,23400.0
2012-09-18 11:00:00,54.93,54.99,54.66,54.92,12800.0,43.8839,43.9319,43.6682,43.8759,12800.0
2012-09-18 11:30:00,54.92,54.92,54.47,54.5,41000.0,43.8759,43.8759,43.5164,43.5404,41000.0
2012-09-18 12:00:00,54.51,54.71,54.48,54.57,28000.0,43.5484,43.7082,43.5244,43.5963,28000.0
2012-09-18 12:30:00,54.51,54.72,54.48,54.54,10900.0,43.5484,43.7162,43.5244,43.5723,10900.0
2012-09-18 13:00:00,54.6,54.65,54.47,54.49,23600.0,43.6203,43.6602,43.5164,43.5324,23600.0
2012-09-18 13:30:00,54.48,54.51,54.23,54.23,23600.0,43.5244,43.5484,43.3247,43.3247,23600.0
2012-09-18 14:00:00,54.26,54.42,54.21,54.36,24000.0,43.3487,43.4765,43.3087,43.4285,24000.0
2012-09-18 14:30:00,54.36,54.46,54.24,54.38,41300.0,43.4285,43.5084,43.3327,43.4445,41300.0
2012-09-18 15:00:00,54.38,54.53,54.24,54.45,46900.0,43.4445,43.5644,43.3327,43.5004,46900.0
2012-09-18 15:30:00,54.45,54.53,54.35,54.45,84100.0,43.5004,43.5644,43.4206,43.5004,84100.0
2012-09-19 09:30:00,54.47,54.62,54.3,54.62,9700.0,43.5164,43.6363,43.3806,43.6363,9700.0
2012-09-19 10:00:00,54.63,54.9,54.44,54.6,23600.0,43.6442,43.86,43.4925,43.6203,23600.0
2012-09-19 10:30:00,54.6,54.74,54.46,54.6,12500.0,43.6203,43.7321,43.5084,43.6203,12500.0
2012-09-19 11:00:00,54.59,54.75,54.45,54.74,36400.0,43.6123,43.7401,43.5004,43.7321,36400.0
2012-09-19 11:30:00,54.74,54.74,54.51,54.51,5100.0,43.7321,43.7321,43.5484,43.5484,5100.0
2012-09-19 12:00:00,54.57,54.64,54.42,54.64,16100.0,43.5963,43.6522,43.4765,43.6522,16100.0
2012-09-19 12:30:00,54.59,54.64,54.49,54.56,13300.0,43.6123,43.6522,43.5324,43.5883,13300.0
2012-09-19 13:00:00,54.49,54.58,54.33,54.41,18000.0,43.5324,43.6043,43.4046,43.4685,18000.0
2012-09-19 13:30:00,54.41,54.47,54.33,54.39,9100.0,43.4685,43.5164,43.4046,43.4525,9100.0
2012-09-19 14:00:00,54.39,54.48,54.3,54.38,18100.0,43.4525,43.5244,43.3806,43.4445,18100.0
2012-09-19 14:30:00,54.34,54.45,54.28,54.4,28600.0,43.4126,43.5004,43.3646,43.4605,28600.0
2012-09-19 15:00:00,54.4,54.47,54.35,54.35,63600.0,43.4605,43.5164,43.4206,43.4206,63600.0
2012-09-19 15:30:00,54.35,54.59,54.34,54.47,43500.0,43.4206,43.6123,43.4126,43.5164,43500.0
2012-09-20 09:30:00,53.73,54.23,53.23,53.45,41600.0,42.9252,43.3247,42.5258,42.7015,41600.0
2012-09-20 10:00:00,53.46,53.75,53.23,53.45,30800.0,42.7095,42.9412,42.5258,42.7015,30800.0
2012-09-20 10:30:00,53.49,53.64,53.4,53.64,38900.0,42.7335,42.8533,42.6616,42.8533,38900.0
2012-09-20 11:00:00,53.64,53.74,53.22,53.26,71500.0,42.8533,42.9332,42.5178,42.5497,71500.0
2012-09-20 11:30:00,53.27,53.86,53.24,53.8,36500.0,42.5577,43.0291,42.5338,42.9812,36500.0
2012-09-20 12:00:00,53.85,53.85,53.53,53.62,8800.0,43.0211,43.0211,42.7655,42.8374,8800.0
2012-09-20 12:30:00,53.62,53.81,53.54,53.72,17400.0,42.8374,42.9891,42.7734,42.9172,17400.0
2012-09-20 13:00:00,53.74,53.92,53.72,53.89,11900.0,42.9332,43.077,42.9172,43.0531,11900.0
2012-09-20 13:30:00,53.88,53.91,53.63,53.63,9500.0,43.0451,43.069,42.8453,42.8453,9500.0
2012-09-20 14:00:00,53.66,53.98,53.66,53.93,24200.0,42.8693,43.125,42.8693,43.085,24200.0
2012-09-20 14:30:00,53.92,53.98,53.8,53.9,7800.0,43.077,43.125,42.9812,43.061,7800.0
2012-09-20 15:00:00,53.93,54.0,53.84,53.93,16700.0,43.085,43.1409,43.0131,43.085,16700.0
2012-09-20 15:30:00,53.94,53.97,53.83,53.91,32200.0,43.093,43.117,43.0051,43.069,32200.0
2012-09-21 09:30:00,54.15,55.02,54.15,54.51,126300.0,43.2608,43.9558,43.2608,43.5484,126300.0
2012-09-21 10:00:00,54.52,54.54,54.22,54.36,20500.0,43.5564,43.5723,43.3167,43.4285,20500.0
2012-09-21 10:30:00,54.43,54.46,53.96,53.96,22000.0,43.4845,43.5084,43.109,43.109,22000.0
2012-09-21 11:00:00,54.06,54.11,53.85,54.0,28400.0,43.1889,43.2288,43.0211,43.1409,28400.0
2012-09-21 11:30:00,54.0,54.35,53.98,54.28,12800.0,43.1409,43.4206,43.125,43.3646,12800.0
2012-09-21 12:00:00,54.28,54.35,54.24,54.3,6900.0,43.3646,43.4206,43.3327,43.3806,6900.0
2012-09-21 12:30:00,54.33,54.45,54.14,54.21,43900.0,43.4046,43.5004,43.2528,43.3087,43900.0
2012-09-21 13:00:00,54.22,54.31,54.21,54.25,6700.0,43.3167,43.3886,43.3087,43.3407,6700.0
2012-09-21 13:30:00,54.25,54.31,54.1,54.25,15900.0,43.3407,43.3886,43.2208,43.3407,15900.0
2012-09-21 14:00:00,54.25,54.26,54.06,54.16,16200.0,43.3407,43.3487,43.1889,43.2688,16200.0
2012-09-21 14:30:00,54.15,54.23,53.99,54.05,29300.0,43.2608,43.3247,43.1329,43.1809,29300.0
2012-09-21 15:00:00,54.04,54.19,53.8,53.89,36900.0,43.1729,43.2927,42.9812,43.0531,36900.0
2012-09-21 15:30:00,53.89,54.04,53.58,53.6,85300.0,43.0531,43.1729,42.8054,42.8214,85300.0
2012-09-24 09:30:00,52.54,53.0,52.54,52.66,26100.0,41.9745,42.342,41.9745,42.0704,26100.0
2012-09-24 10:00:00,52.79,53.15,52.69,53.15,21600.0,42.1743,42.4619,42.0944,42.4619,21600.0
2012-09-24 10:30:00,53.14,53.34,53.14,53.31,10200.0,42.4539,42.6137,42.4539,42.5897,10200.0
2012-09-24 11:00:00,53.37,53.41,53.04,53.29,15400.0,42.6376,42.6696,42.374,42.5737,15400.0
2012-09-24 11:30:00,53.29,53.29,53.1,53.14,4100.0,42.5737,42.5737,42.4219,42.4539,4100.0
2012-09-24 12:00:00,53.17,53.21,52.94,53.0,10800.0,42.4778,42.5098,42.2941,42.342,10800.0
2012-09-24 12:30:00,53.0,53.25,52.89,53.03,12100.0,42.342,42.5418,42.2542,42.366,12100.0
2012-09-24 13:00:00,53.05,53.11,52.83,52.94,9800.0,42.382,42.4299,42.2062,42.2941,9800.0
2012-09-24 13:30:00,52.92,53.0,52.79,52.96,12200.0,42.2781,42.342,42.1743,42.3101,12200.0
2012-09-24 14:00:00,52.97,53.33,52.83,53.3,27600.0,42.3181,42.6057,42.2062,42.5817,27600.0
2012-09-24 14:30:00,53.31,53.66,53.22,53.53,18700.0,42.5897,42.8693,42.5178,42.7655,18700.0
2012-09-24 15:00:00,53.53,53.53,53.12,53.33,22500.0,42.7655,42.7655,42.4379,42.6057,22500.0
2012-09-24 15:30:00,53.35,53.44,53.0,53.06,55800.0,42.6216,42.6936,42.342,42.39,55800.0
2012-09-25 09:30:00,53.28,53.47,52.9,52.94,10000.0,42.5657,42.7175,42.2621,42.2941,10000.0
2012-09-25 10:00:00,52.97,53.33,52.89,53.12,24400.0,42.3181,42.6057,42.2542,42.4379,24400.0
2012-09-25 10:30:00,53.12,53.12,52.82,52.88,6000.0,42.4379,42.4379,42.1982,42.2462,6000.0
2012-09-25 11:00:00,52.97,53.07,52.85,53.05,21400.0,42.3181,42.398,42.2222,42.382,21400.0
2012-09-25 11:30:00,53.02,53.06,52.76,52.92,11700.0,42.358,42.39,42.1503,42.2781,11700.0
2012-09-25 12:00:00,52.92,52.96,52.7,52.73,18200.0,42.2781,42.3101,42.1024,42.1263,18200.0
2012-09-25 12:30:00,52.7,52.79,52.17,52.56,24600.0,42.1024,42.1743,41.6789,41.9905,24600.0
2012-09-25 13:00:00,52.6,52.6,52.26,52.34,11400.0,42.0225,42.0225,41.7508,41.8148,11400.0
2012-09-25 13:30:00,52.37,52.52,52.22,52.35,21400.0,41.8387,41.9586,41.7189,41.8227,21400.0
2012-09-25 14:00:00,52.34,52.54,52.22,52.27,17800.0,41.8148,41.9745,41.7189,41.7588,17800.0
2012-09-25 14:30:00,52.27,52.54,52.15,52.15,19300.0,41.7588,41.9745,41.663,41.663,19300.0
2012-09-25 15:00:00,52.13,52.21,51.84,51.98,36500.0,41.647,41.7109,41.4153,41.5271,36500.0
2012-09-25 15:30:00,51.99,52.06,51.69,51.73,54700.0,41.5351,41.5911,41.2955,41.3274,54700.0
2012-09-26 09:30:00,51.96,51.96,51.02,51.49,45100.0,41.5112,41.5112,40.7602,41.1357,45100.0
2012-09-26 10:00:00,51.5,51.67,51.35,51.35,27800.0,41.1437,41.2795,41.0238,41.0238,27800.0
2012-09-26 10:30:00,51.38,51.51,51.21,51.36,12100.0,41.0478,41.1517,40.912,41.0318,12100.0
2012-09-26 11:00:00,51.36,52.0,51.36,51.99,15200.0,41.0318,41.5431,41.0318,41.5351,15200.0
2012-09-26 11:30:00,52.05,52.23,51.73,52.21,16700.0,41.5831,41.7269,41.3274,41.7109,16700.0
2012-09-26 12:00:00,52.13,52.59,52.13,52.59,36000.0,41.647,42.0145,41.647,42.0145,36000.0
2012-09-26 12:30:00,52.56,52.98,52.5,52.84,39400.0,41.9905,42.3261,41.9426,42.2142,39400.0
2012-09-26 13:00:00,52.87,53.2,52.73,53.13,26900.0,42.2382,42.5018,42.1263,42.4459,26900.0
2012-09-26 13:30:00,53.04,53.08,52.61,52.61,27400.0,42.374,42.4059,42.0305,42.0305,27400.0
2012-09-26 14:00:00,52.61,53.05,52.61,52.9,11300.0,42.0305,42.382,42.0305,42.2621,11300.0
2012-09-26 14:30:00,52.87,52.91,52.55,52.68,11400.0,42.2382,42.2701,41.9825,42.0864,11400.0
2012-09-26 15:00:00,52.67,52.7,52.45,52.45,37100.0,42.0784,42.1024,41.9026,41.9026,37100.0
2012-09-26 15:30:00,52.46,52.68,52.43,52.44,49600.0,41.9106,42.0864,41.8867,41.8946,49600.0
2012-09-27 09:30:00,52.88,53.15,52.57,52.88,25100.0,42.2462,42.4619,41.9985,42.2462,25100.0
2012-09-27 10:00:00,52.76,52.87,52.35,52.81,26800.0,42.1503,42.2382,41.8227,42.1902,26800.0
2012-09-27 10:30:00,52.75,52.98,52.57,52.91,7400.0,42.1423,42.3261,41.9985,42.2701,7400.0
2012-09-27 11:00:00,52.79,52.85,52.6,52.76,9400.0,42.1743,42.2222,42.0225,42.1503,9400.0
2012-09-27 11:30:00,52.78,53.21,52.7,53.21,16200.0,42.1663,42.5098,42.1024,42.5098,16200.0
2012-09-27 12:00:00,53.16,53.24,52.98,53.23,10700.0,42.4699,42.5338,42.3261,42.5258,10700.0
2012-09-27 12:30:00,53.23,53.25,52.97,53.03,6400.0,42.5258,42.5418,42.3181,42.366,6400.0
2012-09-27 13:00:00,53.01,53.1,52.99,53.1,9800.0,42.35,42.4219,42.334,42.4219,9800.0
2012-09-27 13:30:00,53.06,53.3,53.01,53.26,17800.0,42.39,42.5817,42.35,42.5497,17800.0
2012-09-27 14:00:00,53.26,53.43,53.24,53.43,4800.0,42.5497,42.6856,42.5338,42.6856,4800.0
2012-09-27 14:30:00,53.4,53.46,53.22,53.24,10400.0,42.6616,42.7095,42.5178,42.5338,10400.0
2012-09-27 15:00:00,53.24,53.34,53.09,53.28,47100.0,42.5338,42.6137,42.4139,42.5657,47100.0
2012-09-27 15:30:00,53.27,53.31,53.02,53.21,51000.0,42.5577,42.5897,42.358,42.5098,51000.0
2012-09-28 09:30:00,52.96,53.01,52.37,52.53,40400.0,42.3101,42.35,41.8387,41.9665,40400.0
2012-09-28 10:00:00,52.53,52.75,52.39,52.41,40500.0,41.9665,42.1423,41.8547,41.8707,40500.0
2012-09-28 10:30:00,52.5,52.74,52.45,52.56,14400.0,41.9426,42.1343,41.9026,41.9905,14400.0
2012-09-28 11:00:00,52.53,52.55,52.08,52.08,20200.0,41.9665,41.9825,41.607,41.607,20200.0
2012-09-28 11:30:00,52.15,52.38,52.11,52.23,14300.0,41.663,41.8467,41.631,41.7269,14300.0
2012-09-28 12:00:00,52.23,52.44,52.11,52.11,46200.0,41.7269,41.8946,41.631,41.631,46200.0
2012-09-28 12:30:00,52.21,52.25,52.08,52.14,7600.0,41.7109,41.7429,41.607,41.655,7600.0
2012-09-28 13:00:00,52.18,52.36,52.02,52.24,11500.0,41.6869,41.8307,41.5591,41.7349,11500.0
2012-09-28 13:30:00,52.29,52.56,52.28,52.52,11200.0,41.7748,41.9905,41.7668,41.9586,11200.0
2012-09-28 14:00:00,52.48,52.62,52.46,52.48,6000.0,41.9266,42.0384,41.9106,41.9266,6000.0
2012-09-28 14:30:00,52.42,52.49,52.34,52.44,8400.0,41.8787,41.9346,41.8148,41.8946,8400.0
2012-09-28 15:00:00,52.44,52.58,52.4,52.53,31300.0,41.8946,42.0065,41.8627,41.9665,31300.0
2012-09-28 15:30:00,52.51,52.63,52.28,52.3,53000.0,41.9506,42.0464,41.7668,41.7828,53000.0
2012-10-01 09:30:00,52.71,52.98,52.55,52.6,23600.0,42.1103,42.3261,41.9825,42.0225,23600.0
2012-10-01 10:00:00,52.68,53.43,52.68,52.92,35000.0,42.0864,42.6856,42.0864,42.2781,35000.0
2012-10-01 10:30:00,52.92,53.09,52.86,53.07,21700.0,42.2781,42.4139,42.2302,42.398,21700.0
2012-10-01 11:00:00,53.08,53.39,53.08,53.23,15200.0,42.4059,42.6536,42.4059,42.5258,15200.0
2012-10-01 11:30:00,53.22,53.3,52.97,53.13,30000.0,42.5178,42.5817,42.3181,42.4459,30000.0
2012-10-01 12:00:00,53.13,53.18,52.95,53.1,19900.0,42.4459,42.4858,42.3021,42.4219,19900.0
2012-10-01 12:30:00,53.1,53.17,52.74,52.77,25600.0,42.4219,42.4778,42.1343,42.1583,25600.0
2012-10-01 13:00:00,52.8,53.0,52.69,52.96,43800.0,42.1823,42.342,42.0944,42.3101,43800.0
2012-10-01 13:30:00,52.94,52.94,52.57,52.75,21000.0,42.2941,42.2941,41.9985,42.1423,21000.0
2012-10-01 14:00:00,52.72,52.84,52.62,52.68,17000.0,42.1183,42.2142,42.0384,42.0864,17000.0
2012-10-01 14:30:00,52.73,52.82,52.6,52.76,9600.0,42.1263,42.1982,42.0225,42.1503,9600.0
2012-10-01 15:00:00,52.74,52.74,52.16,52.41,25600.0,42.1343,42.1343,41.671,41.8707,25600.0
2012-10-01 15:30:00,52.35,52.61,52.22,52.45,69000.0,41.8227,42.0305,41.7189,41.9026,69000.0
2012-10-02 09:30:00,52.75,52.98,52.21,52.22,17000.0,42.1423,42.3261,41.7109,41.7189,17000.0
2012-10-02 10:00:00,52.22,52.56,51.93,52.56,38200.0,41.7189,41.9905,41.4872,41.9905,38200.0
2012-10-02 10:30:00,52.6,52.66,52.19,52.31,16600.0,42.0225,42.0704,41.6949,41.7908,16600.0
2012-10-02 11:00:00,52.29,52.37,52.14,52.29,11800.0,41.7748,41.8387,41.655,41.7748,11800.0
2012-10-02 11:30:00,52.35,52.5,52.04,52.38,21200.0,41.8227,41.9426,41.5751,41.8467,21200.0
2012-10-02 12:00:00,52.37,52.57,52.31,52.57,23000.0,41.8387,41.9985,41.7908,41.9985,23000.0
2012-10-02 12:30:00,52.5,52.53,52.38,52.38,8500.0,41.9426,41.9665,41.8467,41.8467,8500.0
2012-10-02 13:00:00,52.39,52.45,52.17,52.21,8200.0,41.8547,41.9026,41.6789,41.7109,8200.0
2012-10-02 13:30:00,52.22,52.34,51.99,52.19,11700.0,41.7189,41.8148,41.5351,41.6949,11700.0
2012-10-02 14:00:00,52.2,52.26,51.81,52.0,17700.0,41.7029,41.7508,41.3913,41.5431,17700.0
2012-10-02 14:30:00,52.0,52.03,51.9,52.0,11900.0,41.5431,41.5671,41.4632,41.5431,11900.0
2012-10-02 15:00:00,52.0,52.03,51.83,52.0,34200.0,41.5431,41.5671,41.4073,41.5431,34200.0
2012-10-02 15:30:00,52.0,52.17,51.85,52.17,79000.0,41.5431,41.6789,41.4233,41.6789,79000.0
2012-10-03 09:30:00,52.74,53.37,52.6,53.36,98800.0,42.1343,42.6376,42.0225,42.6296,98800.0
2012-10-03 10:00:00,53.43,53.88,53.24,53.8,122300.0,42.6856,43.0451,42.5338,42.9812,122300.0
2012-10-03 10:30:00,53.8,53.8,53.0,53.07,30000.0,42.9812,42.9812,42.342,42.398,30000.0
2012-10-03 11:00:00,53.07,53.37,53.07,53.21,31300.0,42.398,42.6376,42.398,42.5098,31300.0
2012-10-03 11:30:00,53.21,53.35,52.95,53.16,22800.0,42.5098,42.6216,42.3021,42.4699,22800.0
2012-10-03 12:00:00,53.12,53.16,53.04,53.15,15000.0,42.4379,42.4699,42.374,42.4619,15000.0
2012-10-03 12:30:00,53.16,53.19,53.01,53.12,18500.0,42.4699,42.4938,42.35,42.4379,18500.0
2012-10-03 13:00:00,53.08,53.13,52.98,52.99,37900.0,42.4059,42.4459,42.3261,42.334,37900.0
2012-10-03 13:30:00,52.99,53.04,52.86,52.89,27900.0,42.334,42.374,42.2302,42.2542,27900.0
2012-10-03 14:00:00,52.89,52.93,52.67,52.69,29200.0,42.2542,42.2861,42.0784,42.0944,29200.0
2012-10-03 14:30:00,52.68,52.73,52.61,52.69,27300.0,42.0864,42.1263,42.0305,42.0944,27300.0
2012-10-03 15:00:00,52.72,52.72,52.32,52.46,49200.0,42.1183,42.1183,41.7988,41.9106,49200.0
2012-10-03 15:30:00,52.52,52.88,52.36,52.74,114700.0,41.9586,42.2462,41.8307,42.1343,114700.0
2012-10-04 09:30:00,53.08,53.43,52.82,53.05,34500.0,42.4059,42.6856,42.1982,42.382,34500.0
2012-10-04 10:00:00,53.05,53.81,52.97,53.67,50200.0,42.382,42.9891,42.3181,42.8773,50200.0
2012-10-04 10:30:00,53.71,54.03,53.67,53.84,63600.0,42.9093,43.1649,42.8773,43.0131,63600.0
2012-10-04 11:00:00,53.84,53.85,53.42,53.44,31400.0,43.0131,43.0211,42.6776,42.6936,31400.0
2012-10-04 11:30:00,53.45,53.68,53.34,53.46,19400.0,42.7015,42.8853,42.6137,42.7095,19400.0
2012-10-04 12:00:00,53.44,53.73,53.33,53.64,10100.0,42.6936,42.9252,42.6057,42.8533,10100.0
2012-10-04 12:30:00,53.64,53.72,53.39,53.45,15400.0,42.8533,42.9172,42.6536,42.7015,15400.0
2012-10-04 13:00:00,53.48,53.78,53.46,53.75,7200.0,42.7255,42.9652,42.7095,42.9412,7200.0
2012-10-04 13:30:00,53.76,53.85,53.73,53.84,32100.0,42.9492,43.0211,42.9252,43.0131,32100.0
2012-10-04 14:00:00,53.78,53.84,53.41,53.53,32900.0,42.9652,43.0131,42.6696,42.7655,32900.0
2012-10-04 14:30:00,53.52,53.58,53.37,53.43,28400.0,42.7575,42.8054,42.6376,42.6856,28400.0
2012-10-04 15:00:00,53.44,53.69,53.41,53.51,48400.0,42.6936,42.8933,42.6696,42.7495,48400.0
2012-10-04 15:30:00,53.52,53.65,53.39,53.64,84000.0,42.7575,42.8613,42.6536,42.8533,84000.0
2012-10-05 09:30:00,54.2,54.43,53.38,53.51,51200.0,43.3007,43.4845,42.6456,42.7495,51200.0
2012-10-05 10:00:00,53.54,53.97,53.29,53.83,33000.0,42.7734,43.117,42.5737,43.0051,33000.0
2012-10-05 10:30:00,53.87,53.88,53.56,53.65,21500.0,43.0371,43.0451,42.7894,42.8613,21500.0
2012-10-05 11:00:00,53.61,53.72,53.41,53.41,22100.0,42.8294,42.9172,42.6696,42.6696,22100.0
2012-10-05 11:30:00,53.48,53.49,53.2,53.31,10400.0,42.7255,42.7335,42.5018,42.5897,10400.0
2012-10-05 12:00:00,53.28,53.3,53.06,53.23,8900.0,42.5657,42.5817,42.39,42.5258,8900.0
2012-10-05 12:30:00,53.23,53.3,53.09,53.09,17000.0,42.5258,42.5817,42.4139,42.4139,17000.0
2012-10-05 13:00:00,53.11,53.19,52.72,52.72,18700.0,42.4299,42.4938,42.1183,42.1183,18700.0
2012-10-05 13:30:00,52.78,52.87,52.71,52.81,13800.0,42.1663,42.2382,42.1103,42.1902,13800.0
2012-10-05 14:00:00,52.81,52.86,52.56,52.59,35600.0,42.1902,42.2302,41.9905,42.0145,35600.0
2012-10-05 14:30:00,52.57,52.62,52.22,52.22,31900.0,41.9985,42.0384,41.7189,41.7189,31900.0
2012-10-05 15:00:00,52.23,52.57,52.22,52.45,66500.0,41.7269,41.9985,41.7189,41.9026,66500.0
2012-10-05 15:30:00,52.46,52.67,52.32,52.6,64400.0,41.9106,42.0784,41.7988,42.0225,64400.0
2012-10-08 09:30:00,52.08,53.01,51.96,52.93,15000.0,41.607,42.35,41.5112,42.2861,15000.0
2012-10-08 10:00:00,52.97,53.1,52.85,52.9,13500.0,42.3181,42.4219,42.2222,42.2621,13500.0
2012-10-08 10:30:00,52.89,53.06,52.85,53.02,17500.0,42.2542,42.39,42.2222,42.358,17500.0
2012-10-08 11:00:00,53.02,53.05,52.89,52.98,9200.0,42.358,42.382,42.2542,42.3261,9200.0
2012-10-08 11:30:00,52.97,52.97,52.77,52.94,7300.0,42.3181,42.3181,42.1583,42.2941,7300.0
2012-10-08 12:00:00,52.88,53.0,52.75,52.98,6200.0,42.2462,42.342,42.1423,42.3261,6200.0
2012-10-08 12:30:00,52.94,52.96,52.78,52.96,8600.0,42.2941,42.3101,42.1663,42.3101,8600.0
2012-10-08 13:00:00,52.95,52.99,52.79,52.93,12500.0,42.3021,42.334,42.1743,42.2861,12500.0
2012-10-08 13:30:00,52.92,52.94,52.65,52.76,11400.0,42.2781,42.2941,42.0624,42.1503,11400.0
2012-10-08 14:00:00,52.8,52.93,52.75,52.93,21900.0,42.1823,42.2861,42.1423,42.2861,21900.0
2012-10-08 14:30:00,52.9,52.92,52.75,52.82,12400.0,42.2621,42.2781,42.1423,42.1982,12400.0
2012-10-08 15:00:00,52.83,53.07,52.83,53.02,27800.0,42.2062,42.398,42.2062,42.358,27800.0
2012-10-08 15:30:00,53.03,53.15,52.89,52.92,49400.0,42.366,42.4619,42.2542,42.2781,49400.0
2012-10-09 09:30:00,53.01,53.81,52.99,53.35,24600.0,42.35,42.9891,42.334,42.6216,24600.0
2012-10-09 10:00:00,53.35,53.78,53.35,53.62,13600.0,42.6216,42.9652,42.6216,42.8374,13600.0
2012-10-09 10:30:00,53.66,53.71,52.78,52.79,21200.0,42.8693,42.9093,42.1663,42.1743,21200.0
2012-10-09 11:00:00,52.76,52.79,52.34,52.79,14300.0,42.1503,42.1743,41.8148,42.1743,14300.0
2012-10-09 11:30:00,52.8,52.96,52.49,52.84,16500.0,42.1823,42.3101,41.9346,42.2142,16500.0
2012-10-09 12:00:00,52.88,53.07,52.83,52.87,10400.0,42.2462,42.398,42.2062,42.2382,10400.0
2012-10-09 12:30:00,52.84,52.84,52.45,52.45,7000.0,42.2142,42.2142,41.9026,41.9026,7000.0
2012-10-09 13:00:00,52.47,52.66,52.47,52.64,8800.0,41.9186,42.0704,41.9186,42.0544,8800.0
2012-10-09 13:30:00,52.65,53.11,52.6,53.02,15500.0,42.0624,42.4299,42.0225,42.358,15500.0
2012-10-09 14:00:00,52.96,53.19,52.9,53.09,11100.0,42.3101,42.4938,42.2621,42.4139,11100.0
2012-10-09 14:30:00,53.04,53.19,52.97,53.11,11400.0,42.374,42.4938,42.3181,42.4299,11400.0
2012-10-09 15:00:00,53.12,53.18,52.81,52.86,29300.0,42.4379,42.4858,42.1902,42.2302,29300.0
2012-10-09 15:30:00,52.85,53.01,52.8,52.86,60800.0,42.2222,42.35,42.1823,42.2302,60800.0
2012-10-10 09:30:00,52.87,52.87,51.7,51.91,21500.0,42.2382,42.2382,41.3035,41.4712,21500.0
2012-10-10 10:00:00,52.0,52.71,52.0,52.71,24900.0,41.5431,42.1103,41.5431,42.1103,24900.0
2012-10-10 10:30:00,52.75,52.77,52.46,52.46,12000.0,42.1423,42.1583,41.9106,41.9106,12000.0
2012-10-10 11:00:00,52.43,52.43,52.03,52.07,12300.0,41.8867,41.8867,41.5671,41.599,12300.0
2012-10-10 11:30:00,52.05,52.05,51.81,51.99,11600.0,41.5831,41.5831,41.3913,41.5351,11600.0
2012-10-10 12:00:00,51.98,52.05,51.83,52.0,9300.0,41.5271,41.5831,41.4073,41.5431,9300.0
2012-10-10 12:30:00,52.0,52.0,51.73,51.73,7900.0,41.5431,41.5431,41.3274,41.3274,7900.0
2012-10-10 13:00:00,51.67,51.88,51.67,51.79,7800.0,41.2795,41.4473,41.2795,41.3754,7800.0
2012-10-10 13:30:00,51.73,51.92,51.72,51.91,18300.0,41.3274,41.4792,41.3194,41.4712,18300.0
2012-10-10 14:00:00,51.92,52.07,51.88,52.0,11400.0,41.4792,41.599,41.4473,41.5431,11400.0
2012-10-10 14:30:00,52.0,52.07,51.94,51.98,7300.0,41.5431,41.599,41.4952,41.5271,7300.0
2012-10-10 15:00:00,51.98,52.09,51.89,52.02,21100.0,41.5271,41.615,41.4552,41.5591,21100.0
2012-10-10 15:30:00,52.01,52.1,51.94,52.02,35700.0,41.5511,41.623,41.4952,41.5591,35700.0
2012-10-11 09:30:00,52.67,52.67,52.08,52.38,8600.0,42.0784,42.0784,41.607,41.8467,8600.0
2012-10-11 10:00:00,52.34,52.4,52.12,52.36,12000.0,41.8148,41.8627,41.639,41.8307,12000.0
2012-10-11 10:30:00,52.36,52.74,52.3,52.68,11200.0,41.8307,42.1343,41.7828,42.0864,11200.0
2012-10-11 11:00:00,52.68,52.68,52.43,52.5,10400.0,42.0864,42.0864,41.8867,41.9426,10400.0
2012-10-11 11:30:00,52.5,52.55,52.22,52.45,24500.0,41.9426,41.9825,41.7189,41.9026,24500.0
2012-10-11 12:00:00,52.46,52.47,52.2,52.24,31900.0,41.9106,41.9186,41.7029,41.7349,31900.0
2012-10-11 12:30:00,52.25,52.41,52.2,52.28,17500.0,41.7429,41.8707,41.7029,41.7668,17500.0
2012-10-11 13:00:00,52.27,52.4,52.16,52.16,12600.0,41.7588,41.8627,41.671,41.671,12600.0
2012-10-11 13:30:00,52.18,52.18,51.69,51.82,32100.0,41.6869,41.6869,41.2955,41.3993,32100.0
2012-10-11 14:00:00,51.86,52.05,51.79,51.91,20500.0,41.4313,41.5831,41.3754,41.4712,20500.0
2012-10-11 14:30:00,51.91,51.94,51.69,51.74,15600.0,41.4712,41.4952,41.2955,41.3354,15600.0
2012-10-11 15:00:00,51.74,51.99,51.73,51.98,25600.0,41.3354,41.5351,41.3274,41.5271,25600.0
2012-10-11 15:30:00,52.01,52.05,51.81,51.88,61800.0,41.5511,41.5831,41.3913,41.4473,61800.0
2012-10-12 09:30:00,51.83,52.03,51.53,51.76,14000.0,41.4073,41.5671,41.1676,41.3514,14000.0
2012-10-12 10:00:00,51.88,51.91,51.12,51.26,23000.0,41.4473,41.4712,40.8401,40.9519,23000.0
2012-10-12 10:30:00,51.29,51.29,50.89,51.2,25900.0,40.9759,40.9759,40.6563,40.904,25900.0
2012-10-12 11:00:00,51.23,51.23,50.84,51.02,11400.0,40.928,40.928,40.6164,40.7602,11400.0
2012-10-12 11:30:00,50.96,50.96,50.51,50.74,13200.0,40.7123,40.7123,40.3528,40.5365,13200.0
2012-10-12 12:00:00,50.74,50.84,50.62,50.65,23100.0,40.5365,40.6164,40.4406,40.4646,23100.0
2012-10-12 12:30:00,50.68,50.82,50.63,50.7,14800.0,40.4886,40.6004,40.4486,40.5045,14800.0
2012-10-12 13:00:00,50.7,50.75,50.66,50.71,8600.0,40.5045,40.5445,40.4726,40.5125,8600.0
2012-10-12 13:30:00,50.72,50.75,50.61,50.67,19400.0,40.5205,40.5445,40.4326,40.4806,19400.0
2012-10-12 14:00:00,50.64,50.79,50.61,50.79,19700.0,40.4566,40.5764,40.4326,40.5764,19700.0
2012-10-12 14:30:00,50.82,51.02,50.73,50.9,14400.0,40.6004,40.7602,40.5285,40.6643,14400.0
2012-10-12 15:00:00,50.9,51.13,50.79,51.02,23100.0,40.6643,40.8481,40.5764,40.7602,23100.0
2012-10-12 15:30:00,50.97,51.13,50.83,51.1,43600.0,40.7203,40.8481,40.6084,40.8241,43600.0
2012-10-15 09:30:00,50.92,51.26,50.46,50.6,10900.0,40.6803,40.9519,40.3128,40.4247,10900.0
2012-10-15 10:00:00,50.7,50.72,50.41,50.54,10800.0,40.5045,40.5205,40.2729,40.3767,10800.0
2012-10-15 10:30:00,50.5,50.92,50.46,50.8,14200.0,40.3448,40.6803,40.3128,40.5844,14200.0
2012-10-15 11:00:00,50.79,50.84,50.6,50.75,12200.0,40.5764,40.6164,40.4247,40.5445,12200.0
2012-10-15 11:30:00,50.65,51.03,50.63,50.84,7700.0,40.4646,40.7682,40.4486,40.6164,7700.0
2012-10-15 12:00:00,50.8,51.67,50.8,51.67,16200.0,40.5844,41.2795,40.5844,41.2795,16200.0
2012-10-15 12:30:00,51.68,51.98,51.68,51.81,9400.0,41.2875,41.5271,41.2875,41.3913,9400.0
2012-10-15 13:00:00,51.74,51.85,51.74,51.8,14500.0,41.3354,41.4233,41.3354,41.3833,14500.0
2012-10-15 13:30:00,51.85,51.85,51.68,51.73,5500.0,41.4233,41.4233,41.2875,41.3274,5500.0
2012-10-15 14:00:00,51.79,51.85,51.7,51.7,11600.0,41.3754,41.4233,41.3035,41.3035,11600.0
2012-10-15 14:30:00,51.72,51.72,51.49,51.56,6700.0,41.3194,41.3194,41.1357,41.1916,6700.0
2012-10-15 15:00:00,51.54,51.78,51.47,51.77,25100.0,41.1756,41.3674,41.1197,41.3594,25100.0
2012-10-15 15:30:00,51.79,52.0,51.65,51.97,45100.0,41.3754,41.5431,41.2635,41.5192,45100.0
2012-10-16 09:30:00,52.3,52.75,52.25,52.56,22400.0,41.7828,42.1423,41.7429,41.9905,22400.0
2012-10-16 10:00:00,52.57,52.7,52.47,52.47,18900.0,41.9985,42.1024,41.9186,41.9186,18900.0
2012-10-16 10:30:00,52.49,52.55,52.28,52.5,20800.0,41.9346,41.9825,41.7668,41.9426,20800.0
2012-10-16 11:00:00,52.54,52.71,52.44,52.71,13900.0,41.9745,42.1103,41.8946,42.1103,13900.0
2012-10-16 11:30:00,52.74,52.88,52.73,52.86,28400.0,42.1343,42.2462,42.1263,42.2302,28400.0
2012-10-16 12:00:00,52.85,52.92,52.73,52.82,12700.0,42.2222,42.2781,42.1263,42.1982,12700.0
2012-10-16 12:30:00,52.85,53.0,52.72,52.93,49800.0,42.2222,42.342,42.1183,42.2861,49800.0
2012-10-16 13:00:00,52.87,52.9,52.71,52.81,14000.0,42.2382,42.2621,42.1103,42.1902,14000.0
2012-10-16 13:30:00,52.83,52.84,52.78,52.79,3600.0,42.2062,42.2142,42.1663,42.1743,3600.0
2012-10-16 14:00:00,52.81,52.81,52.45,52.45,8800.0,42.1902,42.1902,41.9026,41.9026,8800.0
2012-10-16 14:30:00,52.48,52.56,52.33,52.4,9300.0,41.9266,41.9905,41.8068,41.8627,9300.0
2012-10-16 15:00:00,52.38,52.52,52.31,52.52,13800.0,41.8467,41.9586,41.7908,41.9586,13800.0
2012-10-16 15:30:00,52.54,52.64,52.4,52.56,68200.0,41.9745,42.0544,41.8627,41.9905,68200.0
2012-10-17 09:30:00,52.8,53.0,52.47,52.93,16700.0,42.1823,42.342,41.9186,42.2861,16700.0
2012-10-17 10:00:00,52.8,53.25,52.8,53.25,34400.0,42.1823,42.5418,42.1823,42.5418,34400.0
2012-10-17 10:30:00,53.25,53.48,53.16,53.45,11500.0,42.5418,42.7255,42.4699,42.7015,11500.0
2012-10-17 11:00:00,53.41,53.41,53.24,53.38,14600.0,42.6696,42.6696,42.5338,42.6456,14600.0
2012-10-17 11:30:00,53.32,53.48,53.21,53.47,21800.0,42.5977,42.7255,42.5098,42.7175,21800.0
2012-10-17 12:00:00,53.47,54.0,53.45,53.84,45500.0,42.7175,43.1409,42.7015,43.0131,45500.0
2012-10-17 12:30:00,53.86,53.88,53.76,53.77,37200.0,43.0291,43.0451,42.9492,42.9572,37200.0
2012-10-17 13:00:00,53.8,53.86,53.76,53.86,59400.0,42.9812,43.0291,42.9492,43.0291,59400.0
2012-10-17 13:30:00,53.86,53.87,53.6,53.67,35600.0,43.0291,43.0371,42.8214,42.8773,35600.0
2012-10-17 14:00:00,53.67,53.72,53.52,53.55,27600.0,42.8773,42.9172,42.7575,42.7814,27600.0
2012-10-17 14:30:00,53.6,53.73,53.51,53.71,19100.0,42.8214,42.9252,42.7495,42.9093,19100.0
2012-10-17 15:00:00,53.67,53.68,53.4,53.52,75900.0,42.8773,42.8853,42.6616,42.7575,75900.0
2012-10-17 15:30:00,53.52,53.85,53.52,53.64,86800.0,42.7575,43.0211,42.7575,42.8533,86800.0
2012-10-18 09:30:00,53.38,53.48,53.13,53.48,30400.0,42.6456,42.7255,42.4459,42.7255,30400.0
2012-10-18 10:00:00,53.48,53.68,53.24,53.55,44700.0,42.7255,42.8853,42.5338,42.7814,44700.0
2012-10-18 10:30:00,53.54,53.75,53.52,53.7,19500.0,42.7734,42.9412,42.7575,42.9013,19500.0
2012-10-18 11:00:00,53.65,53.93,53.65,53.9,18600.0,42.8613,43.085,42.8613,43.061,18600.0
2012-10-18 11:30:00,53.94,54.11,53.91,54.03,22000.0,43.093,43.2288,43.069,43.1649,22000.0
2012-10-18 12:00:00,54.03,54.14,53.87,54.12,21300.0,43.1649,43.2528,43.0371,43.2368,21300.0
2012-10-18 12:30:00,54.14,54.15,53.77,53.77,22100.0,43.2528,43.2608,42.9572,42.9572,22100.0
2012-10-18 13:00:00,53.82,54.2,53.75,54.17,31700.0,42.9971,43.3007,42.9412,43.2768,31700.0
2012-10-18 13:30:00,54.1,54.23,53.83,53.9,20600.0,43.2208,43.3247,43.0051,43.061,20600.0
2012-10-18 14:00:00,53.9,54.25,53.9,54.04,36400.0,43.061,43.3407,43.061,43.1729,36400.0
2012-10-18 14:30:00,54.04,54.1,53.85,54.07,21900.0,43.1729,43.2208,43.0211,43.1969,21900.0
2012-10-18 15:00:00,54.07,54.22,53.93,54.17,58600.0,43.1969,43.3167,43.085,43.2768,58600.0
2012-10-18 15:30:00,54.21,54.3,54.07,54.18,47700.0,43.3087,43.3806,43.1969,43.2847,47700.0
2012-10-19 09:30:00,53.84,53.88,53.0,53.15,37400.0,43.1613,43.1934,42.4879,42.6082,37400.0
2012-10-19 10:00:00,53.07,53.11,52.91,52.98,38100.0,42.544,42.5761,42.4158,42.4719,38100.0
2012-10-19 10:30:00,52.93,52.98,52.48,52.53,21400.0,42.4318,42.4719,42.0711,42.1111,21400.0
2012-10-19 11:00:00,52.54,52.56,52.15,52.42,30200.0,42.1192,42.1352,41.8065,42.023,30200.0
2012-10-19 11:30:00,52.39,52.47,52.05,52.13,17100.0,41.9989,42.063,41.7264,41.7905,17100.0
2012-10-19 12:00:00,52.15,52.26,51.78,51.81,35800.0,41.8065,41.8947,41.5099,41.534,35800.0
2012-10-19 12:30:00,51.87,52.22,51.84,52.15,13300.0,41.5821,41.8626,41.558,41.8065,13300.0
2012-10-19 13:00:00,52.19,52.36,52.08,52.29,11300.0,41.8386,41.9749,41.7504,41.9188,11300.0
2012-10-19 13:30:00,52.27,52.3,52.0,52.01,20600.0,41.9027,41.9268,41.6863,41.6943,20600.0
2012-10-19 14:00:00,52.03,52.19,51.87,51.89,18700.0,41.7103,41.8386,41.5821,41.5981,18700.0
2012-10-19 14:30:00,51.88,51.93,51.71,51.8,33600.0,41.5901,41.6302,41.4538,41.5259,33600.0
2012-10-19 15:00:00,51.86,51.91,51.79,51.85,58900.0,41.574,41.6141,41.5179,41.566,58900.0
2012-10-19 15:30:00,51.84,52.48,51.8,52.22,144000.0,41.558,42.0711,41.5259,41.8626,144000.0
2012-10-22 09:30:00,52.05,52.58,51.81,52.41,36700.0,41.7264,42.1512,41.534,42.0149,36700.0
2012-10-22 10:00:00,52.49,53.05,52.41,52.96,38700.0,42.0791,42.528,42.0149,42.4559,38700.0
2012-10-22 10:30:00,52.96,52.96,52.49,52.63,18300.0,42.4559,42.4559,42.0791,42.1913,18300.0
2012-10-22 11:00:00,52.7,52.73,52.29,52.3,13100.0,42.2474,42.2715,41.9188,41.9268,13100.0
2012-10-22 11:30:00,52.35,52.44,52.24,52.27,12600.0,41.9668,42.039,41.8787,41.9027,12600.0
2012-10-22 12:00:00,52.22,52.63,52.21,52.56,13700.0,41.8626,42.1913,41.8546,42.1352,13700.0
2012-10-22 12:30:00,52.46,52.67,52.36,52.63,18600.0,42.055,42.2234,41.9749,42.1913,18600.0
2012-10-22 13:00:00,52.62,52.85,52.38,52.47,39300.0,42.1833,42.3677,41.9909,42.063,39300.0
2012-10-22 13:30:00,52.47,52.47,52.01,52.1,24600.0,42.063,42.063,41.6943,41.7664,24600.0
2012-10-22 14:00:00,52.07,52.27,52.04,52.12,19000.0,41.7424,41.9027,41.7183,41.7825,19000.0
2012-10-22 14:30:00,52.05,52.26,52.05,52.16,7900.0,41.7264,41.8947,41.7264,41.8145,7900.0
2012-10-22 15:00:00,52.15,52.36,52.08,52.18,63300.0,41.8065,41.9749,41.7504,41.8306,63300.0
2012-10-22 15:30:00,52.2,52.32,52.01,52.06,145200.0,41.8466,41.9428,41.6943,41.7344,145200.0
2012-10-23 09:30:00,51.67,52.29,50.75,52.16,93600.0,41.4217,41.9188,40.6842,41.8145,93600.0
2012-10-23 10:00:00,52.08,53.6,51.9,51.9,51300.0,41.7504,42.9689,41.6061,41.6061,51300.0
2012-10-23 10:30:00,51.8,52.44,51.63,52.27,40900.0,41.5259,42.039,41.3897,41.9027,40900.0
2012-10-23 11:00:00,52.28,52.42,51.78,51.78,23500.0,41.9107,42.023,41.5099,41.5099,23500.0
2012-10-23 11:30:00,51.84,51.91,51.37,51.87,27700.0,41.558,41.6141,41.1812,41.5821,27700.0
2012-10-23 12:00:00,51.9,51.9,51.55,51.67,22800.0,41.6061,41.6061,41.3255,41.4217,22800.0
2012-10-23 12:30:00,51.69,51.69,51.51,51.63,27900.0,41.4378,41.4378,41.2935,41.3897,27900.0
2012-10-23 13:00:00,51.65,52.18,51.62,52.13,49800.0,41.4057,41.8306,41.3816,41.7905,49800.0
2012-10-23 13:30:00,52.16,52.24,52.0,52.22,46600.0,41.8145,41.8787,41.6863,41.8626,46600.0
2012-10-23 14:00:00,52.15,52.25,52.04,52.18,35600.0,41.8065,41.8867,41.7183,41.8306,35600.0
2012-10-23 14:30:00,52.21,52.21,52.0,52.01,26900.0,41.8546,41.8546,41.6863,41.6943,26900.0
2012-10-23 15:00:00,52.05,52.2,52.0,52.13,55400.0,41.7264,41.8466,41.6863,41.7905,55400.0
2012-10-23 15:30:00,52.11,52.18,51.92,52.16,140400.0,41.7745,41.8306,41.6221,41.8145,140400.0
2012-10-24 09:30:00,51.53,52.06,50.47,51.15,87200.0,41.3095,41.7344,40.4597,41.0049,87200.0
2012-10-24 10:00:00,51.22,51.34,50.98,51.21,20300.0,41.061,41.1572,40.8686,41.053,20300.0
2012-10-24 10:30:00,51.22,51.62,51.14,51.56,30100.0,41.061,41.3816,40.9968,41.3335,30100.0
2012-10-24 11:00:00,51.63,51.71,51.3,51.3,34600.0,41.3897,41.4538,41.1251,41.1251,34600.0
2012-10-24 11:30:00,51.33,51.33,51.06,51.08,15900.0,41.1492,41.1492,40.9327,40.9487,15900.0
2012-10-24 12:00:00,51.1,51.19,51.05,51.15,11900.0,40.9648,41.0369,40.9247,41.0049,11900.0
2012-10-24 12:30:00,51.17,51.32,51.14,51.27,12400.0,41.0209,41.1411,40.9968,41.1011,12400.0
2012-10-24 13:00:00,51.26,51.29,51.17,51.23,14800.0,41.093,41.1171,41.0209,41.069,14800.0
2012-10-24 13:30:00,51.18,51.24,51.13,51.2,16300.0,41.0289,41.077,40.9888,41.0449,16300.0
2012-10-24 14:00:00,51.19,51.35,51.03,51.23,35600.0,41.0369,41.1652,40.9087,41.069,35600.0
2012-10-24 14:30:00,51.23,51.23,50.79,50.83,14900.0,41.069,41.069,40.7163,40.7483,14900.0
2012-10-24 15:00:00,50.83,50.87,50.58,50.7,52100.0,40.7483,40.7804,40.5479,40.6441,52100.0
2012-10-24 15:30:00,50.7,50.87,50.63,50.76,108000.0,40.6441,40.7804,40.588,40.6922,108000.0
2012-10-25 09:30:00,51.42,51.46,49.91,49.95,67300.0,41.2213,41.2534,40.0108,40.0429,67300.0
2012-10-25 10:00:00,49.96,50.11,49.8,50.05,33900.0,40.0509,40.1711,39.9226,40.123,33900.0
2012-10-25 10:30:00,50.07,50.16,49.59,49.81,81500.0,40.1391,40.2112,39.7543,39.9306,81500.0
2012-10-25 11:00:00,49.81,50.07,49.81,49.95,47300.0,39.9306,40.1391,39.9306,40.0429,47300.0
2012-10-25 11:30:00,49.95,50.12,49.83,50.1,55700.0,40.0429,40.1791,39.9467,40.1631,55700.0
2012-10-25 12:00:00,50.1,50.12,49.84,50.1,37600.0,40.1631,40.1791,39.9547,40.1631,37600.0
2012-10-25 12:30:00,50.06,50.19,49.97,50.15,30500.0,40.1311,40.2353,40.0589,40.2032,30500.0
2012-10-25 13:00:00,50.14,50.37,50.01,50.35,25500.0,40.1952,40.3796,40.091,40.3635,25500.0
2012-10-25 13:30:00,50.38,50.38,50.14,50.33,34400.0,40.3876,40.3876,40.1952,40.3475,34400.0
2012-10-25 14:00:00,50.35,50.35,50.19,50.28,24500.0,40.3635,40.3635,40.2353,40.3074,24500.0
2012-10-25 14:30:00,50.25,50.46,50.25,50.28,20500.0,40.2834,40.4517,40.2834,40.3074,20500.0
2012-10-25 15:00:00,50.29,50.33,50.07,50.13,42800.0,40.3154,40.3475,40.1391,40.1872,42800.0
2012-10-25 15:30:00,50.12,50.17,50.0,50.11,87100.0,40.1791,40.2192,40.083,40.1711,87100.0
2012-10-26 09:30:00,50.05,50.74,50.02,50.21,36200.0,40.123,40.6762,40.099,40.2513,36200.0
2012-10-26 10:00:00,50.21,50.33,50.0,50.0,14900.0,40.2513,40.3475,40.083,40.083,14900.0
2012-10-26 10:30:00,50.07,50.18,49.81,49.85,17000.0,40.1391,40.2272,39.9306,39.9627,17000.0
2012-10-26 11:00:00,49.86,50.0,49.78,49.96,10300.0,39.9707,40.083,39.9066,40.0509,10300.0
2012-10-26 11:30:00,49.96,50.0,49.74,49.8,26500.0,40.0509,40.083,39.8745,39.9226,26500.0
2012-10-26 12:00:00,49.84,49.85,49.55,49.56,12500.0,39.9547,39.9627,39.7222,39.7302,12500.0
2012-10-26 12:30:00,49.55,49.68,49.36,49.39,22500.0,39.7222,39.8264,39.5699,39.5939,22500.0
2012-10-26 13:00:00,49.45,49.45,49.2,49.31,11700.0,39.642,39.642,39.4416,39.5298,11700.0
2012-10-26 13:30:00,49.3,49.45,49.23,49.25,20900.0,39.5218,39.642,39.4657,39.4817,20900.0
2012-10-26 14:00:00,49.23,49.36,49.15,49.33,17800.0,39.4657,39.5699,39.4015,39.5458,17800.0
2012-10-26 14:30:00,49.39,49.51,49.35,49.43,11900.0,39.5939,39.6901,39.5619,39.626,11900.0
2012-10-26 15:00:00,49.46,49.52,49.35,49.51,16800.0,39.6501,39.6982,39.5619,39.6901,16800.0
2012-10-26 15:30:00,49.51,49.57,49.4,49.48,67800.0,39.6901,39.7382,39.602,39.6661,67800.0
2012-10-31 09:30:00,49.44,49.61,48.84,48.86,22000.0,39.634,39.7703,39.153,39.1691,22000.0
2012-10-31 10:00:00,48.87,49.4,48.82,49.03,24800.0,39.1771,39.602,39.137,39.3053,24800.0
2012-10-31 10:30:00,49.05,49.1,48.83,48.94,34800.0,39.3214,39.3615,39.145,39.2332,34800.0
2012-10-31 11:00:00,48.96,49.05,48.91,48.99,10800.0,39.2492,39.3214,39.2091,39.2733,10800.0
2012-10-31 11:30:00,49.0,49.07,48.67,48.78,13600.0,39.2813,39.3374,39.0167,39.1049,13600.0
2012-10-31 12:00:00,48.81,49.0,48.81,48.9,13700.0,39.129,39.2813,39.129,39.2011,13700.0
2012-10-31 12:30:00,48.9,48.99,48.82,48.82,7800.0,39.2011,39.2733,39.137,39.137,7800.0
2012-10-31 13:00:00,48.92,48.92,48.53,48.53,11500.0,39.2172,39.2172,38.9045,38.9045,11500.0
2012-10-31 13:30:00,48.55,48.8,48.55,48.71,11300.0,38.9205,39.121,38.9205,39.0488,11300.0
2012-10-31 14:00:00,48.71,48.92,48.69,48.83,12000.0,39.0488,39.2172,39.0328,39.145,12000.0
2012-10-31 14:30:00,48.83,48.91,48.52,48.64,17200.0,39.145,39.2091,38.8965,38.9927,17200.0
2012-10-31 15:00:00,48.68,48.7,48.47,48.51,30900.0,39.0248,39.0408,38.8564,38.8885,30900.0
2012-10-31 15:30:00,48.6,49.01,48.46,48.61,90400.0,38.9606,39.2893,38.8484,38.9686,90400.0
2012-11-01 09:30:00,48.85,49.66,48.54,49.34,79000.0,39.161,39.8104,38.9125,39.5539,79000.0
2012-11-01 10:00:00,49.34,49.94,49.25,49.88,147000.0,39.5539,40.0349,39.4817,39.9868,147000.0
2012-11-01 10:30:00,49.88,50.08,49.74,49.96,76500.0,39.9868,40.1471,39.8745,40.0509,76500.0
2012-11-01 11:00:00,50.0,50.13,49.94,50.02,65500.0,40.083,40.1872,40.0349,40.099,65500.0
2012-11-01 11:30:00,50.03,50.37,50.01,50.34,30900.0,40.107,40.3796,40.091,40.3555,30900.0
2012-11-01 12:00:00,50.34,50.38,49.93,50.06,52000.0,40.3555,40.3876,40.0268,40.1311,52000.0
2012-11-01 12:30:00,50.08,50.22,50.0,50.09,24300.0,40.1471,40.2593,40.083,40.1551,24300.0
2012-11-01 13:00:00,50.12,50.33,50.07,50.3,17300.0,40.1791,40.3475,40.1391,40.3234,17300.0
2012-11-01 13:30:00,50.33,50.63,50.11,50.6,28300.0,40.3475,40.588,40.1711,40.5639,28300.0
2012-11-01 14:00:00,50.64,50.65,50.35,50.4,31900.0,40.596,40.604,40.3635,40.4036,31900.0
2012-11-01 14:30:00,50.43,50.44,50.35,50.38,27300.0,40.4277,40.4357,40.3635,40.3876,27300.0
2012-11-01 15:00:00,50.39,50.61,50.36,50.58,49500.0,40.3956,40.572,40.3715,40.5479,49500.0
2012-11-01 15:30:00,50.57,50.88,50.49,50.8,146600.0,40.5399,40.7884,40.4758,40.7243,146600.0
2012-11-02 09:30:00,51.05,51.11,50.28,50.35,15600.0,40.9247,40.9728,40.3074,40.3635,15600.0
2012-11-02 10:00:00,50.42,50.52,50.01,50.08,51900.0,40.4196,40.4998,40.091,40.1471,51900.0
2012-11-02 10:30:00,50.05,50.19,50.01,50.01,21800.0,40.123,40.2353,40.091,40.091,21800.0
2012-11-02 11:00:00,50.02,50.1,49.77,49.92,35200.0,40.099,40.1631,39.8986,40.0188,35200.0
2012-11-02 11:30:00,49.84,49.88,49.3,49.35,15200.0,39.9547,39.9868,39.5218,39.5619,15200.0
2012-11-02 12:00:00,49.36,49.89,49.3,49.84,40000.0,39.5699,39.9948,39.5218,39.9547,40000.0
2012-11-02 12:30:00,49.77,49.87,49.61,49.74,11800.0,39.8986,39.9787,39.7703,39.8745,11800.0
2012-11-02 13:00:00,49.78,49.84,49.65,49.82,20400.0,39.9066,39.9547,39.8024,39.9387,20400.0
2012-11-02 13:30:00,49.78,49.87,49.47,49.54,17800.0,39.9066,39.9787,39.6581,39.7142,17800.0
2012-11-02 14:00:00,49.39,49.39,49.24,49.34,10800.0,39.5939,39.5939,39.4737,39.5539,10800.0
2012-11-02 14:30:00,49.36,49.42,49.16,49.19,15400.0,39.5699,39.618,39.4096,39.4336,15400.0
2012-11-02 15:00:00,49.22,49.53,49.22,49.44,35300.0,39.4577,39.7062,39.4577,39.634,35300.0
2012-11-02 15:30:00,49.44,49.44,49.17,49.19,94700.0,39.634,39.634,39.4176,39.4336,94700.0
2012-11-05 09:30:00,48.92,49.27,48.63,49.27,13000.0,39.2172,39.4977,38.9847,39.4977,13000.0
2012-11-05 10:00:00,49.46,49.51,49.21,49.36,24400.0,39.6501,39.6901,39.4496,39.5699,24400.0
2012-11-05 10:30:00,49.34,49.5,49.13,49.15,19400.0,39.5539,39.6821,39.3855,39.4015,19400.0
2012-11-05 11:00:00,49.16,49.41,49.0,49.01,10400.0,39.4096,39.61,39.2813,39.2893,10400.0
2012-11-05 11:30:00,48.99,48.99,48.79,48.83,6100.0,39.2733,39.2733,39.1129,39.145,6100.0
2012-11-05 12:00:00,48.86,48.88,48.76,48.8,12100.0,39.1691,39.1851,39.0889,39.121,12100.0
2012-11-05 12:30:00,48.76,48.94,48.75,48.94,10500.0,39.0889,39.2332,39.0809,39.2332,10500.0
2012-11-05 13:00:00,48.94,49.06,48.89,48.9,13400.0,39.2332,39.3294,39.1931,39.2011,13400.0
2012-11-05 13:30:00,48.91,49.05,48.91,48.94,5900.0,39.2091,39.3214,39.2091,39.2332,5900.0
2012-11-05 14:00:00,48.97,49.04,48.87,48.95,10300.0,39.2572,39.3134,39.1771,39.2412,10300.0
2012-11-05 14:30:00,49.02,49.21,48.95,49.14,14400.0,39.2973,39.4496,39.2412,39.3935,14400.0
2012-11-05 15:00:00,49.14,49.28,49.01,49.18,50100.0,39.3935,39.5058,39.2893,39.4256,50100.0
2012-11-05 15:30:00,49.16,49.43,49.15,49.34,92600.0,39.4096,39.626,39.4015,39.5539,92600.0
2012-11-06 09:30:00,49.77,49.87,49.39,49.62,29300.0,39.8986,39.9787,39.5939,39.7783,29300.0
2012-11-06 10:00:00,49.67,49.75,49.56,49.68,11100.0,39.8184,39.8825,39.7302,39.8264,11100.0
2012-11-06 10:30:00,49.71,49.94,49.55,49.88,16400.0,39.8505,40.0349,39.7222,39.9868,16400.0
2012-11-06 11:00:00,49.91,49.98,49.63,49.63,19100.0,40.0108,40.0669,39.7863,39.7863,19100.0
2012-11-06 11:30:00,49.68,50.05,49.6,50.05,65900.0,39.8264,40.123,39.7623,40.123,65900.0
2012-11-06 12:00:00,50.07,50.36,50.06,50.3,44600.0,40.1391,40.3715,40.1311,40.3234,44600.0
2012-11-06 12:30:00,50.32,50.57,50.19,50.35,31700.0,40.3395,40.5399,40.2353,40.3635,31700.0
2012-11-06 13:00:00,50.4,50.5,50.27,50.45,58200.0,40.4036,40.4838,40.2994,40.4437,58200.0
2012-11-06 13:30:00,50.41,50.46,50.22,50.28,14500.0,40.4116,40.4517,40.2593,40.3074,14500.0
2012-11-06 14:00:00,50.31,50.33,50.12,50.26,26200.0,40.3315,40.3475,40.1791,40.2914,26200.0
2012-11-06 14:30:00,50.25,50.27,50.07,50.15,30200.0,40.2834,40.2994,40.1391,40.2032,30200.0
2012-11-06 15:00:00,50.15,50.2,49.98,50.06,42500.0,40.2032,40.2433,40.0669,40.1311,42500.0
2012-11-06 15:30:00,50.09,50.3,50.08,50.25,50500.0,40.1551,40.3234,40.1471,40.2834,50500.0
2012-11-07 09:30:00,48.96,49.51,48.42,48.75,35700.0,39.2492,39.6901,38.8163,39.0809,35700.0
2012-11-07 10:00:00,48.62,48.72,48.28,48.33,23200.0,38.9767,39.0568,38.7041,38.7442,23200.0
2012-11-07 10:30:00,48.3,48.59,48.2,48.34,52600.0,38.7201,38.9526,38.64,38.7522,52600.0
2012-11-07 11:00:00,48.29,48.38,48.15,48.2,16200.0,38.7121,38.7843,38.5999,38.64,16200.0
2012-11-07 11:30:00,48.23,48.46,48.1,48.39,24100.0,38.664,38.8484,38.5598,38.7923,24100.0
2012-11-07 12:00:00,48.39,48.52,48.29,48.35,14400.0,38.7923,38.8965,38.7121,38.7602,14400.0
2012-11-07 12:30:00,48.38,48.51,48.29,48.36,44700.0,38.7843,38.8885,38.7121,38.7682,44700.0
2012-11-07 13:00:00,48.39,48.56,48.3,48.52,42900.0,38.7923,38.9286,38.7201,38.8965,42900.0
2012-11-07 13:30:00,48.52,48.56,48.33,48.36,13800.0,38.8965,38.9286,38.7442,38.7682,13800.0
2012-11-07 14:00:00,48.36,48.53,48.35,48.5,27800.0,38.7682,38.9045,38.7602,38.8805,27800.0
2012-11-07 14:30:00,48.53,48.54,48.3,48.48,43700.0,38.9045,38.9125,38.7201,38.8644,43700.0
2012-11-07 15:00:00,48.51,48.62,48.4,48.61,23200.0,38.8885,38.9767,38.8003,38.9686,23200.0
2012-11-07 15:30:00,48.61,48.67,48.46,48.49,67200.0,38.9686,39.0167,38.8484,38.8724,67200.0
2012-11-08 09:30:00,48.5,48.5,48.04,48.06,11300.0,38.8805,38.8805,38.5117,38.5277,11300.0
2012-11-08 10:00:00,48.07,48.08,47.84,47.98,39500.0,38.5357,38.5438,38.3514,38.4636,39500.0
2012-11-08 10:30:00,48.0,48.09,47.85,48.05,39200.0,38.4796,38.5518,38.3594,38.5197,39200.0
2012-11-08 11:00:00,48.09,48.15,47.86,48.0,10200.0,38.5518,38.5999,38.3674,38.4796,10200.0
2012-11-08 11:30:00,48.0,48.04,47.88,47.96,12400.0,38.4796,38.5117,38.3834,38.4476,12400.0
2012-11-08 12:00:00,47.99,48.02,47.81,48.01,62700.0,38.4716,38.4957,38.3273,38.4876,62700.0
2012-11-08 12:30:00,47.95,47.95,47.71,47.81,21200.0,38.4395,38.4395,38.2472,38.3273,21200.0
2012-11-08 13:00:00,47.78,47.78,47.49,47.55,17900.0,38.3033,38.3033,38.0708,38.1189,17900.0
2012-11-08 13:30:00,47.51,47.71,47.41,47.61,34300.0,38.0868,38.2472,38.0067,38.167,34300.0
2012-11-08 14:00:00,47.61,47.74,47.57,47.6,22500.0,38.167,38.2712,38.1349,38.159,22500.0
2012-11-08 14:30:00,47.6,47.74,47.55,47.64,37800.0,38.159,38.2712,38.1189,38.191,37800.0
2012-11-08 15:00:00,47.64,47.88,47.58,47.88,53700.0,38.191,38.3834,38.1429,38.3834,53700.0
2012-11-08 15:30:00,47.84,47.84,47.6,47.62,94200.0,38.3514,38.3514,38.159,38.175,94200.0
2012-11-09 09:30:00,47.4,47.8,47.36,47.61,20700.0,37.9986,38.3193,37.9666,38.167,20700.0
2012-11-09 10:00:00,47.68,47.95,47.55,47.88,45600.0,38.2231,38.4395,38.1189,38.3834,45600.0
2012-11-09 10:30:00,47.93,48.03,47.75,47.99,45600.0,38.4235,38.5037,38.2792,38.4716,45600.0
2012-11-09 11:00:00,47.99,48.16,47.78,47.91,21100.0,38.4716,38.6079,38.3033,38.4075,21100.0
2012-11-09 11:30:00,47.91,48.28,47.84,48.19,25400.0,38.4075,38.7041,38.3514,38.6319,25400.0
2012-11-09 12:00:00,48.25,48.43,48.2,48.25,19300.0,38.68,38.8243,38.64,38.68,19300.0
2012-11-09 12:30:00,48.26,48.31,48.07,48.13,19500.0,38.6881,38.7281,38.5357,38.5838,19500.0
2012-11-09 13:00:00,48.11,48.14,47.75,47.75,10600.0,38.5678,38.5919,38.2792,38.2792,10600.0
2012-11-09 13:30:00,47.76,47.85,47.5,47.59,39400.0,38.2872,38.3594,38.0788,38.151,39400.0
2012-11-09 14:00:00,47.6,47.61,47.4,47.51,31300.0,38.159,38.167,37.9986,38.0868,31300.0
2012-11-09 14:30:00,47.5,47.57,47.37,47.38,62600.0,38.0788,38.1349,37.9746,37.9826,62600.0
2012-11-09 15:00:00,47.37,47.52,47.31,47.45,47000.0,37.9746,38.0948,37.9265,38.0387,47000.0
2012-11-09 15:30:00,47.42,47.61,47.27,47.42,79400.0,38.0147,38.167,37.8944,38.0147,79400.0
2012-11-12 09:30:00,48.23,48.78,47.51,47.77,161200.0,38.664,39.1049,38.0868,38.2953,161200.0
2012-11-12 10:00:00,47.84,48.15,47.72,48.15,26900.0,38.3514,38.5999,38.2552,38.5999,26900.0
2012-11-12 10:30:00,48.13,48.42,48.06,48.07,64300.0,38.5838,38.8163,38.5277,38.5357,64300.0
2012-11-12 11:00:00,48.11,48.22,48.0,48.16,21000.0,38.5678,38.656,38.4796,38.6079,21000.0
2012-11-12 11:30:00,48.22,48.39,48.15,48.37,30800.0,38.656,38.7923,38.5999,38.7762,30800.0
2012-11-12 12:00:00,48.34,48.52,48.26,48.52,10100.0,38.7522,38.8965,38.6881,38.8965,10100.0
2012-11-12 12:30:00,48.52,48.75,48.52,48.65,22800.0,38.8965,39.0809,38.8965,39.0007,22800.0
2012-11-12 13:00:00,48.63,48.92,48.6,48.92,65700.0,38.9847,39.2172,38.9606,39.2172,65700.0
2012-11-12 13:30:00,48.92,48.99,48.7,48.98,39000.0,39.2172,39.2733,39.0408,39.2653,39000.0
2012-11-12 14:00:00,48.93,49.0,48.85,48.96,33700.0,39.2252,39.2813,39.161,39.2492,33700.0
2012-11-12 14:30:00,48.99,49.02,48.79,48.82,23800.0,39.2733,39.2973,39.1129,39.137,23800.0
2012-11-12 15:00:00,48.82,48.88,48.54,48.58,29100.0,39.137,39.1851,38.9125,38.9446,29100.0
2012-11-12 15:30:00,48.58,48.68,48.45,48.55,59100.0,38.9446,39.0248,38.8404,38.9205,59100.0
2012-11-13 09:30:00,47.93,48.23,47.58,48.06,16500.0,38.4235,38.664,38.1429,38.5277,16500.0
2012-11-13 10:00:00,48.14,48.15,47.52,47.55,16800.0,38.5919,38.5999,38.0948,38.1189,16800.0
2012-11-13 10:30:00,47.52,48.31,47.52,48.31,20100.0,38.0948,38.7281,38.0948,38.7281,20100.0
2012-11-13 11:00:00,48.33,48.68,48.33,48.54,32000.0,38.7442,39.0248,38.7442,38.9125,32000.0
2012-11-13 11:30:00,48.52,48.58,48.3,48.37,16200.0,38.8965,38.9446,38.7201,38.7762,16200.0
2012-11-13 12:00:00,48.38,48.41,48.25,48.36,11700.0,38.7843,38.8083,38.68,38.7682,11700.0
2012-11-13 12:30:00,48.32,48.32,48.11,48.12,8400.0,38.7362,38.7362,38.5678,38.5758,8400.0
2012-11-13 13:00:00,48.11,48.25,48.06,48.24,8900.0,38.5678,38.68,38.5277,38.672,8900.0
2012-11-13 13:30:00,48.22,48.28,48.11,48.23,8300.0,38.656,38.7041,38.5678,38.664,8300.0
2012-11-13 14:00:00,48.29,48.29,48.12,48.23,16400.0,38.7121,38.7121,38.5758,38.664,16400.0
2012-11-13 14:30:00,48.2,48.27,47.85,47.9,34300.0,38.64,38.6961,38.3594,38.3995,34300.0
2012-11-13 15:00:00,47.9,47.95,47.55,47.74,35000.0,38.3995,38.4395,38.1189,38.2712,35000.0
2012-11-13 15:30:00,47.73,47.73,47.53,47.61,86300.0,38.2632,38.2632,38.1029,38.167,86300.0
2012-11-14 09:30:00,47.8,48.07,47.41,47.43,9300.0,38.3193,38.5357,38.0067,38.0227,9300.0
2012-11-14 10:00:00,47.3,47.52,47.2,47.2,12400.0,37.9185,38.0948,37.8383,37.8383,12400.0
2012-11-14 10:30:00,47.19,47.19,46.61,46.73,48500.0,37.8303,37.8303,37.3653,37.4615,48500.0
2012-11-14 11:00:00,46.73,46.86,46.51,46.86,43400.0,37.4615,37.5657,37.2852,37.5657,43400.0
2012-11-14 11:30:00,46.88,47.29,46.87,47.28,22100.0,37.5818,37.9105,37.5738,37.9024,22100.0
2012-11-14 12:00:00,47.26,47.31,47.13,47.28,18900.0,37.8864,37.9265,37.7822,37.9024,18900.0
2012-11-14 12:30:00,47.31,47.31,47.04,47.1,9200.0,37.9265,37.9265,37.71,37.7581,9200.0
2012-11-14 13:00:00,47.13,47.19,47.01,47.15,32600.0,37.7822,37.8303,37.686,37.7982,32600.0
2012-11-14 13:30:00,47.14,47.25,47.05,47.15,9900.0,37.7902,37.8784,37.7181,37.7982,9900.0
2012-11-14 14:00:00,47.14,47.26,46.84,46.97,15900.0,37.7902,37.8864,37.5497,37.6539,15900.0
2012-11-14 14:30:00,46.99,46.99,46.59,46.59,11800.0,37.67,37.67,37.3493,37.3493,11800.0
2012-11-14 15:00:00,46.61,46.7,46.22,46.23,34700.0,37.3653,37.4375,37.0527,37.0607,34700.0
2012-11-14 15:30:00,46.24,46.36,46.06,46.18,54700.0,37.0687,37.1649,36.9244,37.0206,54700.0
2012-11-15 09:30:00,46.04,46.04,45.19,45.47,83800.0,36.9084,36.9084,36.227,36.4514,83800.0
2012-11-15 10:00:00,45.45,45.65,45.1,45.3,118400.0,36.4354,36.5957,36.1548,36.3152,118400.0
2012-11-15 10:30:00,45.36,45.62,45.25,45.56,56400.0,36.3633,36.5717,36.2751,36.5236,56400.0
2012-11-15 11:00:00,45.56,45.6,45.23,45.52,54500.0,36.5236,36.5557,36.259,36.4915,54500.0
2012-11-15 11:30:00,45.48,45.66,45.29,45.38,48400.0,36.4595,36.6038,36.3071,36.3793,48400.0
2012-11-15 12:00:00,45.38,45.47,44.95,44.99,38200.0,36.3793,36.4514,36.0346,36.0666,38200.0
2012-11-15 12:30:00,44.99,45.0,44.76,44.84,30100.0,36.0666,36.0747,35.8823,35.9464,30100.0
2012-11-15 13:00:00,44.84,45.11,44.81,45.05,33200.0,35.9464,36.1628,35.9223,36.1147,33200.0
2012-11-15 13:30:00,45.05,45.72,45.05,45.62,54000.0,36.1147,36.6519,36.1147,36.5717,54000.0
2012-11-15 14:00:00,45.62,45.66,45.32,45.43,40600.0,36.5717,36.6038,36.3312,36.4194,40600.0
2012-11-15 14:30:00,45.44,45.45,45.14,45.32,32100.0,36.4274,36.4354,36.1869,36.3312,32100.0
2012-11-15 15:00:00,45.34,45.34,45.02,45.03,46800.0,36.3472,36.3472,36.0907,36.0987,46800.0
2012-11-15 15:30:00,45.03,45.13,44.78,44.82,169300.0,36.0987,36.1789,35.8983,35.9304,169300.0
2012-11-16 09:30:00,44.89,45.0,44.55,44.61,37000.0,35.9865,36.0747,35.7139,35.762,37000.0
2012-11-16 10:00:00,44.61,44.72,44.12,44.14,95900.0,35.762,35.8502,35.3692,35.3852,95900.0
2012-11-16 10:30:00,44.22,44.55,44.18,44.45,29500.0,35.4494,35.7139,35.4173,35.6337,29500.0
2012-11-16 11:00:00,44.44,44.62,44.12,44.12,44200.0,35.6257,35.77,35.3692,35.3692,44200.0
2012-11-16 11:30:00,44.15,45.0,44.06,45.0,66100.0,35.3932,36.0747,35.3211,36.0747,66100.0
2012-11-16 12:00:00,45.0,45.17,44.76,45.05,21500.0,36.0747,36.2109,35.8823,36.1147,21500.0
2012-11-16 12:30:00,45.1,45.47,45.08,45.11,48300.0,36.1548,36.4514,36.1388,36.1628,48300.0
2012-11-16 13:00:00,45.13,45.2,44.77,44.84,8800.0,36.1789,36.235,35.8903,35.9464,8800.0
2012-11-16 13:30:00,44.86,44.92,44.72,44.86,12700.0,35.9624,36.0105,35.8502,35.9624,12700.0
2012-11-16 14:00:00,44.84,44.9,44.56,44.72,11200.0,35.9464,35.9945,35.7219,35.8502,11200.0
2012-11-16 14:30:00,44.72,44.83,44.53,44.82,15400.0,35.8502,35.9384,35.6979,35.9304,15400.0
2012-11-16 15:00:00,44.79,45.1,44.72,45.09,40900.0,35.9063,36.1548,35.8502,36.1468,40900.0
2012-11-16 15:30:00,45.05,45.28,45.03,45.2,66900.0,36.1147,36.2991,36.0987,36.235,66900.0
2012-11-19 09:30:00,45.94,46.48,45.87,46.06,42700.0,36.8282,37.2611,36.7721,36.9244,42700.0
2012-11-19 10:00:00,46.09,46.09,45.59,45.77,29800.0,36.9485,36.9485,36.5476,36.6919,29800.0
2012-11-19 10:30:00,45.87,45.89,45.7,45.73,39400.0,36.7721,36.7881,36.6358,36.6599,39400.0
2012-11-19 11:00:00,45.74,45.83,45.68,45.76,18700.0,36.6679,36.74,36.6198,36.6839,18700.0
2012-11-19 11:30:00,45.75,45.75,45.22,45.28,130100.0,36.6759,36.6759,36.251,36.2991,130100.0
2012-11-19 12:00:00,45.28,45.61,45.27,45.54,64900.0,36.2991,36.5637,36.2911,36.5076,64900.0
2012-11-19 12:30:00,45.53,45.86,45.52,45.81,59900.0,36.4995,36.7641,36.4915,36.724,59900.0
2012-11-19 13:00:00,45.76,45.85,45.71,45.75,15400.0,36.6839,36.7561,36.6438,36.6759,15400.0
2012-11-19 13:30:00,45.74,45.81,45.7,45.72,6800.0,36.6679,36.724,36.6358,36.6519,6800.0
2012-11-19 14:00:00,45.72,45.78,45.69,45.7,10600.0,36.6519,36.6999,36.6278,36.6358,10600.0
2012-11-19 14:30:00,45.76,45.98,45.73,45.96,19100.0,36.6839,36.8603,36.6599,36.8442,19100.0
2012-11-19 15:00:00,45.96,46.08,45.85,46.05,33100.0,36.8442,36.9404,36.7561,36.9164,33100.0
2012-11-19 15:30:00,46.07,46.2,45.97,46.2,137300.0,36.9324,37.0366,36.8523,37.0366,137300.0
2012-11-20 09:30:00,45.99,46.0,45.52,45.99,32100.0,36.8683,36.8763,36.4915,36.8683,32100.0
2012-11-20 10:00:00,45.98,46.19,45.82,45.83,33200.0,36.8603,37.0286,36.732,36.74,33200.0
2012-11-20 10:30:00,45.82,45.91,45.44,45.44,36300.0,36.732,36.8042,36.4274,36.4274,36300.0
2012-11-20 11:00:00,45.47,45.93,45.33,45.93,63500.0,36.4514,36.8202,36.3392,36.8202,63500.0
2012-11-20 11:30:00,45.9,46.05,45.87,45.92,36900.0,36.7961,36.9164,36.7721,36.8122,36900.0
2012-11-20 12:00:00,45.89,45.93,45.46,45.54,13800.0,36.7881,36.8202,36.4434,36.5076,13800.0
2012-11-20 12:30:00,45.57,45.65,45.43,45.53,22800.0,36.5316,36.5957,36.4194,36.4995,22800.0
2012-11-20 13:00:00,45.53,45.58,45.31,45.31,15500.0,36.4995,36.5396,36.3232,36.3232,15500.0
2012-11-20 13:30:00,45.31,45.68,45.31,45.53,29500.0,36.3232,36.6198,36.3232,36.4995,29500.0
2012-11-20 14:00:00,45.6,45.79,45.55,45.79,15100.0,36.5557,36.708,36.5156,36.708,15100.0
2012-11-20 14:30:00,45.75,45.86,45.66,45.78,56500.0,36.6759,36.7641,36.6038,36.6999,56500.0
2012-11-20 15:00:00,45.87,45.93,45.73,45.76,24500.0,36.7721,36.8202,36.6599,36.6839,24500.0
2012-11-20 15:30:00,45.75,45.82,45.62,45.73,66200.0,36.6759,36.732,36.5717,36.6599,66200.0
2012-11-21 09:30:00,45.84,45.84,45.33,45.54,19300.0,36.748,36.748,36.3392,36.5076,19300.0
2012-11-21 10:00:00,45.57,45.91,45.51,45.9,26600.0,36.5316,36.8042,36.4835,36.7961,26600.0
2012-11-21 10:30:00,45.9,46.04,45.87,45.91,10900.0,36.7961,36.9084,36.7721,36.8042,10900.0
2012-11-21 11:00:00,45.89,46.18,45.88,46.13,19800.0,36.7881,37.0206,36.7801,36.9805,19800.0
2012-11-21 11:30:00,46.11,46.14,45.91,46.01,14300.0,36.9645,36.9885,36.8042,36.8843,14300.0
2012-11-21 12:00:00,46.01,46.11,45.93,46.06,11400.0,36.8843,36.9645,36.8202,36.9244,11400.0
2012-11-21 12:30:00,46.08,46.19,46.07,46.16,3800.0,36.9404,37.0286,36.9324,37.0046,3800.0
2012-11-21 13:00:00,46.16,46.18,46.0,46.05,8000.0,37.0046,37.0206,36.8763,36.9164,8000.0
2012-11-21 13:30:00,46.06,46.18,46.05,46.07,6500.0,36.9244,37.0206,36.9164,36.9324,6500.0
2012-11-21 14:00:00,46.04,46.1,46.0,46.08,13200.0,36.9084,36.9565,36.8763,36.9404,13200.0
2012-11-21 14:30:00,46.05,46.09,45.82,45.85,16100.0,36.9164,36.9485,36.732,36.7561,16100.0
2012-11-21 15:00:00,45.81,45.9,45.78,45.9,14400.0,36.724,36.7961,36.6999,36.7961,14400.0
2012-11-21 15:30:00,45.9,46.14,45.9,46.12,50400.0,36.7961,36.9885,36.7961,36.9725,50400.0
2012-11-23 09:30:00,46.35,46.44,46.01,46.35,40900.0,37.1569,37.229,36.8843,37.1569,40900.0
2012-11-23 10:00:00,46.37,46.49,46.07,46.46,34000.0,37.1729,37.2691,36.9324,37.2451,34000.0
2012-11-23 10:30:00,46.39,46.44,46.15,46.15,10300.0,37.189,37.229,36.9966,36.9966,10300.0
2012-11-23 11:00:00,46.17,46.17,45.97,46.04,14100.0,37.0126,37.0126,36.8523,36.9084,14100.0
2012-11-23 11:30:00,45.99,46.0,45.71,45.91,48400.0,36.8683,36.8763,36.6438,36.8042,48400.0
2012-11-23 12:00:00,45.93,46.15,45.9,46.13,17100.0,36.8202,36.9966,36.7961,36.9805,17100.0
2012-11-23 12:30:00,46.12,46.44,46.08,46.43,37800.0,36.9725,37.229,36.9404,37.221,37800.0
2012-11-26 09:30:00,46.35,46.47,45.91,46.01,33300.0,37.1569,37.2531,36.8042,36.8843,33300.0
2012-11-26 10:00:00,46.03,46.08,45.64,45.64,46700.0,36.9004,36.9404,36.5877,36.5877,46700.0
2012-11-26 10:30:00,45.69,45.79,45.54,45.64,21800.0,36.6278,36.708,36.5076,36.5877,21800.0
2012-11-26 11:00:00,45.57,45.8,45.48,45.75,42500.0,36.5316,36.716,36.4595,36.6759,42500.0
2012-11-26 11:30:00,45.78,46.14,45.76,46.12,36500.0,36.6999,36.9885,36.6839,36.9725,36500.0
2012-11-26 12:00:00,46.12,46.29,46.08,46.18,36200.0,36.9725,37.1088,36.9404,37.0206,36200.0
2012-11-26 12:30:00,46.18,46.3,46.15,46.21,16300.0,37.0206,37.1168,36.9966,37.0447,16300.0
2012-11-26 13:00:00,46.21,46.41,46.19,46.39,26100.0,37.0447,37.205,37.0286,37.189,26100.0
2012-11-26 13:30:00,46.39,46.44,46.3,46.38,22400.0,37.189,37.229,37.1168,37.1809,22400.0
2012-11-26 14:00:00,46.37,46.37,46.13,46.24,16500.0,37.1729,37.1729,36.9805,37.0687,16500.0
2012-11-26 14:30:00,46.22,46.26,46.1,46.16,32700.0,37.0527,37.0847,36.9565,37.0046,32700.0
2012-11-26 15:00:00,46.19,46.25,46.11,46.2,15500.0,37.0286,37.0767,36.9645,37.0366,15500.0
2012-11-26 15:30:00,46.21,46.34,46.15,46.31,55800.0,37.0447,37.1489,36.9966,37.1248,55800.0
2012-11-27 09:30:00,46.03,46.58,46.03,46.38,16600.0,36.9004,37.3413,36.9004,37.1809,16600.0
2012-11-27 10:00:00,46.36,46.39,46.14,46.31,20300.0,37.1649,37.189,36.9885,37.1248,20300.0
2012-11-27 10:30:00,46.29,46.43,46.21,46.3,12300.0,37.1088,37.221,37.0447,37.1168,12300.0
2012-11-27 11:00:00,46.31,46.47,46.3,46.4,11000.0,37.1248,37.2531,37.1168,37.197,11000.0
2012-11-27 11:30:00,46.35,46.5,46.32,46.46,16400.0,37.1569,37.2771,37.1328,37.2451,16400.0
2012-11-27 12:00:00,46.44,46.49,46.37,46.39,14900.0,37.229,37.2691,37.1729,37.189,14900.0
2012-11-27 12:30:00,46.36,46.36,46.14,46.16,10500.0,37.1649,37.1649,36.9885,37.0046,10500.0
2012-11-27 13:00:00,46.18,46.21,46.06,46.12,20600.0,37.0206,37.0447,36.9244,36.9725,20600.0
2012-11-27 13:30:00,46.13,46.3,46.08,46.25,19400.0,36.9805,37.1168,36.9404,37.0767,19400.0
2012-11-27 14:00:00,46.25,46.25,46.0,46.02,45800.0,37.0767,37.0767,36.8763,36.8923,45800.0
2012-11-27 14:30:00,46.01,46.17,45.95,46.12,38300.0,36.8843,37.0126,36.8362,36.9725,38300.0
2012-11-27 15:00:00,46.12,46.15,46.03,46.08,34100.0,36.9725,36.9966,36.9004,36.9404,34100.0
2012-11-27 15:30:00,46.11,46.11,45.95,46.0,77300.0,36.9645,36.9645,36.8362,36.8763,77300.0
2012-11-28 09:30:00,45.59,45.87,45.08,45.57,34100.0,36.5476,36.7721,36.1388,36.5316,34100.0
2012-11-28 10:00:00,45.55,45.95,45.43,45.79,44400.0,36.5156,36.8362,36.4194,36.708,44400.0
2012-11-28 10:30:00,45.76,45.95,45.54,45.95,25700.0,36.6839,36.8362,36.5076,36.8362,25700.0
2012-11-28 11:00:00,45.95,46.2,45.91,46.08,19700.0,36.8362,37.0366,36.8042,36.9404,19700.0
2012-11-28 11:30:00,46.05,46.11,45.86,45.95,18600.0,36.9164,36.9645,36.7641,36.8362,18600.0
2012-11-28 12:00:00,46.04,46.32,45.86,46.21,16800.0,36.9084,37.1328,36.7641,37.0447,16800.0
2012-11-28 12:30:00,46.24,46.32,45.91,45.98,13100.0,37.0687,37.1328,36.8042,36.8603,13100.0
2012-11-28 13:00:00,45.94,46.1,45.85,46.1,5000.0,36.8282,36.9565,36.7561,36.9565,5000.0
2012-11-28 13:30:00,46.15,46.3,46.12,46.23,10300.0,36.9966,37.1168,36.9725,37.0607,10300.0
2012-11-28 14:00:00,46.19,46.33,46.09,46.23,32000.0,37.0286,37.1409,36.9485,37.0607,32000.0
2012-11-28 14:30:00,46.23,46.32,46.15,46.23,41200.0,37.0607,37.1328,36.9966,37.0607,41200.0
2012-11-28 15:00:00,46.18,46.34,46.15,46.33,41200.0,37.0206,37.1489,36.9966,37.1409,41200.0
2012-11-28 15:30:00,46.33,46.55,46.29,46.51,110200.0,37.1409,37.3172,37.1088,37.2852,110200.0
2012-11-29 09:30:00,46.9,47.56,46.83,46.88,49000.0,37.5978,38.1269,37.5417,37.5818,49000.0
2012-11-29 10:00:00,46.9,47.38,46.65,47.22,58200.0,37.5978,37.9826,37.3974,37.8543,58200.0
2012-11-29 10:30:00,47.21,47.45,47.04,47.32,45100.0,37.8463,38.0387,37.71,37.9345,45100.0
2012-11-29 11:00:00,47.3,47.57,47.19,47.19,35200.0,37.9185,38.1349,37.8303,37.8303,35200.0
2012-11-29 11:30:00,47.19,47.4,46.94,47.32,85900.0,37.8303,37.9986,37.6299,37.9345,85900.0
2012-11-29 12:00:00,47.27,47.42,47.14,47.31,35800.0,37.8944,38.0147,37.7902,37.9265,35800.0
2012-11-29 12:30:00,47.31,47.35,47.19,47.24,31500.0,37.9265,37.9586,37.8303,37.8704,31500.0
2012-11-29 13:00:00,47.29,47.34,47.22,47.32,13500.0,37.9105,37.9505,37.8543,37.9345,13500.0
2012-11-29 13:30:00,47.34,47.39,47.27,47.35,21700.0,37.9505,37.9906,37.8944,37.9586,21700.0
2012-11-29 14:00:00,47.34,47.5,47.24,47.45,34500.0,37.9505,38.0788,37.8704,38.0387,34500.0
2012-11-29 14:30:00,47.48,47.72,47.45,47.7,35000.0,38.0628,38.2552,38.0387,38.2391,35000.0
2012-11-29 15:00:00,47.69,47.79,47.65,47.79,124500.0,38.2311,38.3113,38.1991,38.3113,124500.0
2012-11-29 15:30:00,47.78,47.96,47.74,47.95,149900.0,38.3033,38.4476,38.2712,38.4395,149900.0
2012-11-30 09:30:00,47.85,48.33,47.85,48.1,22900.0,38.3594,38.7442,38.3594,38.5598,22900.0
2012-11-30 10:00:00,48.15,48.25,48.03,48.13,24100.0,38.5999,38.68,38.5037,38.5838,24100.0
2012-11-30 10:30:00,48.11,48.15,47.98,48.15,52300.0,38.5678,38.5999,38.4636,38.5999,52300.0
2012-11-30 11:00:00,48.17,48.19,47.94,47.99,70000.0,38.6159,38.6319,38.4315,38.4716,70000.0
2012-11-30 11:30:00,47.98,48.18,47.95,48.16,37000.0,38.4636,38.6239,38.4395,38.6079,37000.0
2012-11-30 12:00:00,48.17,48.19,48.01,48.19,22400.0,38.6159,38.6319,38.4876,38.6319,22400.0
2012-11-30 12:30:00,48.18,48.35,48.12,48.19,24900.0,38.6239,38.7602,38.5758,38.6319,24900.0
2012-11-30 13:00:00,48.24,48.3,48.17,48.21,12400.0,38.672,38.7201,38.6159,38.648,12400.0
2012-11-30 13:30:00,48.2,48.26,48.16,48.17,19400.0,38.64,38.6881,38.6079,38.6159,19400.0
2012-11-30 14:00:00,48.17,48.24,48.03,48.17,46700.0,38.6159,38.672,38.5037,38.6159,46700.0
2012-11-30 14:30:00,48.19,48.22,48.04,48.21,74000.0,38.6319,38.656,38.5117,38.648,74000.0
2012-11-30 15:00:00,48.2,48.3,48.18,48.26,53300.0,38.64,38.7201,38.6239,38.6881,53300.0
2012-11-30 15:30:00,48.29,48.53,48.22,48.45,120900.0,38.7121,38.9045,38.656,38.8404,120900.0
2012-12-03 09:30:00,48.82,49.12,48.32,48.32,36300.0,39.137,39.3775,38.7362,38.7362,36300.0
2012-12-03 10:00:00,48.29,48.5,48.09,48.17,40900.0,38.7121,38.8805,38.5518,38.6159,40900.0
2012-12-03 10:30:00,48.14,48.14,47.95,48.0,13000.0,38.5919,38.5919,38.4395,38.4796,13000.0
2012-12-03 11:00:00,47.98,48.24,47.91,48.16,31500.0,38.4636,38.672,38.4075,38.6079,31500.0
2012-12-03 11:30:00,48.15,48.25,47.99,48.14,14900.0,38.5999,38.68,38.4716,38.5919,14900.0
2012-12-03 12:00:00,48.12,48.2,47.93,47.97,10900.0,38.5758,38.64,38.4235,38.4556,10900.0
2012-12-03 12:30:00,47.99,47.99,47.81,47.81,11900.0,38.4716,38.4716,38.3273,38.3273,11900.0
2012-12-03 13:00:00,47.8,47.81,47.57,47.68,23700.0,38.3193,38.3273,38.1349,38.2231,23700.0
2012-12-03 13:30:00,47.64,47.79,47.5,47.62,22400.0,38.191,38.3113,38.0788,38.175,22400.0
2012-12-03 14:00:00,47.62,47.88,47.61,47.66,15100.0,38.175,38.3834,38.167,38.2071,15100.0
2012-12-03 14:30:00,47.68,47.73,47.5,47.59,27700.0,38.2231,38.2632,38.0788,38.151,27700.0
2012-12-03 15:00:00,47.61,47.73,47.38,47.4,46400.0,38.167,38.2632,37.9826,37.9986,46400.0
2012-12-03 15:30:00,47.4,47.56,47.38,47.56,81300.0,37.9986,38.1269,37.9826,38.1269,81300.0
2012-12-04 09:30:00,47.52,48.29,47.43,47.99,30000.0,38.0948,38.7121,38.0227,38.4716,30000.0
2012-12-04 10:00:00,47.95,48.27,47.78,48.06,59200.0,38.4395,38.6961,38.3033,38.5277,59200.0
2012-12-04 10:30:00,48.06,48.3,47.98,48.29,68400.0,38.5277,38.7201,38.4636,38.7121,68400.0
2012-12-04 11:00:00,48.22,48.25,47.93,48.06,25100.0,38.656,38.68,38.4235,38.5277,25100.0
2012-12-04 11:30:00,48.04,48.18,47.97,48.03,25500.0,38.5117,38.6239,38.4556,38.5037,25500.0
2012-12-04 12:00:00,48.02,48.18,47.92,48.17,41100.0,38.4957,38.6239,38.4155,38.6159,41100.0
2012-12-04 12:30:00,48.14,48.15,47.96,48.06,19000.0,38.5919,38.5999,38.4476,38.5277,19000.0
2012-12-04 13:00:00,48.04,48.29,47.96,48.25,25300.0,38.5117,38.7121,38.4476,38.68,25300.0
2012-12-04 13:30:00,48.24,48.36,48.01,48.25,22800.0,38.672,38.7682,38.4876,38.68,22800.0
2012-12-04 14:00:00,48.27,48.27,48.13,48.2,8300.0,38.6961,38.6961,38.5838,38.64,8300.0
2012-12-04 14:30:00,48.14,48.21,47.94,47.94,22000.0,38.5919,38.648,38.4315,38.4315,22000.0
2012-12-04 15:00:00,47.95,48.02,47.88,48.0,20200.0,38.4395,38.4957,38.3834,38.4796,20200.0
2012-12-04 15:30:00,47.99,48.02,47.84,48.01,61100.0,38.4716,38.4957,38.3514,38.4876,61100.0
2012-12-05 09:30:00,48.09,48.39,47.82,47.9,25600.0,38.5518,38.7923,38.3353,38.3995,25600.0
2012-12-05 10:00:00,47.97,48.13,47.7,47.71,84300.0,38.4556,38.5838,38.2391,38.2472,84300.0
2012-12-05 10:30:00,47.7,47.9,47.65,47.9,19100.0,38.2391,38.3995,38.1991,38.3995,19100.0
2012-12-05 11:00:00,47.85,47.95,47.75,47.79,13600.0,38.3594,38.4395,38.2792,38.3113,13600.0
2012-12-05 11:30:00,47.79,48.17,47.79,48.13,9000.0,38.3113,38.6159,38.3113,38.5838,9000.0
2012-12-05 12:00:00,48.23,48.29,47.9,47.9,10100.0,38.664,38.7121,38.3995,38.3995,10100.0
2012-12-05 12:30:00,47.94,48.1,47.86,47.86,7600.0,38.4315,38.5598,38.3674,38.3674,7600.0
2012-12-05 13:00:00,47.94,48.01,47.86,47.94,12800.0,38.4315,38.4876,38.3674,38.4315,12800.0
2012-12-05 13:30:00,47.93,47.97,47.82,47.89,12900.0,38.4235,38.4556,38.3353,38.3915,12900.0
2012-12-05 14:00:00,47.91,48.13,47.89,48.07,7800.0,38.4075,38.5838,38.3915,38.5357,7800.0
2012-12-05 14:30:00,48.01,48.05,47.92,47.95,66900.0,38.4876,38.5197,38.4155,38.4395,66900.0
2012-12-05 15:00:00,47.95,48.01,47.83,47.89,87800.0,38.4395,38.4876,38.3434,38.3915,87800.0
2012-12-05 15:30:00,47.87,47.95,47.8,47.86,84100.0,38.3754,38.4395,38.3193,38.3674,84100.0
2012-12-06 09:30:00,47.8,48.13,47.74,47.74,24100.0,38.3193,38.5838,38.2712,38.2712,24100.0
2012-12-06 10:00:00,47.74,47.8,47.57,47.66,45800.0,38.2712,38.3193,38.1349,38.2071,45800.0
2012-12-06 10:30:00,47.67,47.68,47.41,47.46,20500.0,38.2151,38.2231,38.0067,38.0467,20500.0
2012-12-06 11:00:00,47.49,47.78,47.48,47.69,24200.0,38.0708,38.3033,38.0628,38.2311,24200.0
2012-12-06 11:30:00,47.69,47.81,47.45,47.45,12400.0,38.2311,38.3273,38.0387,38.0387,12400.0
2012-12-06 12:00:00,47.45,47.58,47.42,47.47,14800.0,38.0387,38.1429,38.0147,38.0548,14800.0
2012-12-06 12:30:00,47.49,47.55,47.43,47.47,15500.0,38.0708,38.1189,38.0227,38.0548,15500.0
2012-12-06 13:00:00,47.49,47.94,47.44,47.81,31100.0,38.0708,38.4315,38.0307,38.3273,31100.0
2012-12-06 13:30:00,47.8,47.86,47.64,47.7,11000.0,38.3193,38.3674,38.191,38.2391,11000.0
2012-12-06 14:00:00,47.67,47.76,47.59,47.76,15400.0,38.2151,38.2872,38.151,38.2872,15400.0
2012-12-06 14:30:00,47.69,47.81,47.65,47.68,12400.0,38.2311,38.3273,38.1991,38.2231,12400.0
2012-12-06 15:00:00,47.68,47.79,47.62,47.72,19100.0,38.2231,38.3113,38.175,38.2552,19100.0
2012-12-06 15:30:00,47.72,47.81,47.69,47.76,41800.0,38.2552,38.3273,38.2311,38.2872,41800.0
2012-12-07 09:30:00,48.09,48.63,47.8,48.36,35200.0,38.5518,38.9847,38.3193,38.7682,35200.0
2012-12-07 10:00:00,48.35,48.72,48.23,48.34,24800.0,38.7602,39.0568,38.664,38.7522,24800.0
2012-12-07 10:30:00,48.34,48.48,48.08,48.08,23000.0,38.7522,38.8644,38.5438,38.5438,23000.0
2012-12-07 11:00:00,48.13,48.28,48.04,48.27,13300.0,38.5838,38.7041,38.5117,38.6961,13300.0
2012-12-07 11:30:00,48.24,48.24,47.98,47.98,12200.0,38.672,38.672,38.4636,38.4636,12200.0
2012-12-07 12:00:00,47.98,48.19,47.92,48.18,8600.0,38.4636,38.6319,38.4155,38.6239,8600.0
2012-12-07 12:30:00,48.17,48.19,47.98,47.98,13100.0,38.6159,38.6319,38.4636,38.4636,13100.0
2012-12-07 13:00:00,47.98,48.17,47.94,48.17,18100.0,38.4636,38.6159,38.4315,38.6159,18100.0
2012-12-07 13:30:00,48.14,48.21,48.0,48.0,8300.0,38.5919,38.648,38.4796,38.4796,8300.0
2012-12-07 14:00:00,48.02,48.11,47.98,48.11,11600.0,38.4957,38.5678,38.4636,38.5678,11600.0
2012-12-07 14:30:00,48.11,48.26,48.1,48.12,11100.0,38.5678,38.6881,38.5598,38.5758,11100.0
2012-12-07 15:00:00,48.12,48.24,48.05,48.24,15700.0,38.5758,38.672,38.5197,38.672,15700.0
2012-12-07 15:30:00,48.23,48.39,48.15,48.35,56200.0,38.664,38.7923,38.5999,38.7602,56200.0
2012-12-10 09:30:00,47.94,48.3,47.9,48.1,21400.0,38.4315,38.7201,38.3995,38.5598,21400.0
2012-12-10 10:00:00,48.17,48.5,48.1,48.49,11000.0,38.6159,38.8805,38.5598,38.8724,11000.0
2012-12-10 10:30:00,48.48,48.54,48.36,48.41,24000.0,38.8644,38.9125,38.7682,38.8083,24000.0
2012-12-10 11:00:00,48.44,48.52,48.38,48.39,7300.0,38.8324,38.8965,38.7843,38.7923,7300.0
2012-12-10 11:30:00,48.45,48.54,48.41,48.47,5800.0,38.8404,38.9125,38.8083,38.8564,5800.0
2012-12-10 12:00:00,48.44,48.76,48.44,48.71,7100.0,38.8324,39.0889,38.8324,39.0488,7100.0
2012-12-10 12:30:00,48.76,48.76,48.61,48.63,5000.0,39.0889,39.0889,38.9686,38.9847,5000.0
2012-12-10 13:00:00,48.68,48.8,48.62,48.7,16900.0,39.0248,39.121,38.9767,39.0408,16900.0
2012-12-10 13:30:00,48.69,48.81,48.58,48.58,13300.0,39.0328,39.129,38.9446,38.9446,13300.0
2012-12-10 14:00:00,48.59,48.73,48.55,48.64,34500.0,38.9526,39.0648,38.9205,38.9927,34500.0
2012-12-10 14:30:00,48.65,48.67,48.46,48.56,25300.0,39.0007,39.0167,38.8484,38.9286,25300.0
2012-12-10 15:00:00,48.56,48.59,48.48,48.57,32000.0,38.9286,38.9526,38.8644,38.9366,32000.0
2012-12-10 15:30:00,48.58,48.68,48.57,48.61,71900.0,38.9446,39.0248,38.9366,38.9686,71900.0
2012-12-11 09:30:00,48.85,49.36,48.83,49.35,56900.0,39.161,39.5699,39.145,39.5619,56900.0
2012-12-11 10:00:00,49.21,49.63,49.21,49.4,41700.0,39.4496,39.7863,39.4496,39.602,41700.0
2012-12-11 10:30:00,49.43,49.55,49.4,49.44,36500.0,39.626,39.7222,39.602,39.634,36500.0
2012-12-11 11:00:00,49.5,49.61,49.4,49.43,37700.0,39.6821,39.7703,39.602,39.626,37700.0
2012-12-11 11:30:00,49.44,49.5,49.4,49.49,43300.0,39.634,39.6821,39.602,39.6741,43300.0
2012-12-11 12:00:00,49.47,49.63,49.37,49.56,35900.0,39.6581,39.7863,39.5779,39.7302,35900.0
2012-12-11 12:30:00,49.56,49.74,49.52,49.7,12900.0,39.7302,39.8745,39.6982,39.8425,12900.0
2012-12-11 13:00:00,49.75,49.76,49.48,49.48,19200.0,39.8825,39.8906,39.6661,39.6661,19200.0
2012-12-11 13:30:00,49.52,49.54,49.35,49.47,64100.0,39.6982,39.7142,39.5619,39.6581,64100.0
2012-12-11 14:00:00,49.48,49.5,49.39,49.4,10200.0,39.6661,39.6821,39.5939,39.602,10200.0
2012-12-11 14:30:00,49.42,49.52,49.32,49.44,20400.0,39.618,39.6982,39.5378,39.634,20400.0
2012-12-11 15:00:00,49.41,49.49,49.29,49.49,35300.0,39.61,39.6741,39.5138,39.6741,35300.0
2012-12-11 15:30:00,49.48,49.56,49.39,49.46,81800.0,39.6661,39.7302,39.5939,39.6501,81800.0
2012-12-12 09:30:00,49.5,49.98,49.33,49.89,49000.0,39.6821,40.0669,39.5458,39.9948,49000.0
2012-12-12 10:00:00,49.89,49.99,49.84,49.97,43900.0,39.9948,40.0749,39.9547,40.0589,43900.0
2012-12-12 10:30:00,49.9,49.97,49.83,49.94,26300.0,40.0028,40.0589,39.9467,40.0349,26300.0
2012-12-12 11:00:00,49.91,50.15,49.88,50.14,56900.0,40.0108,40.2032,39.9868,40.1952,56900.0
2012-12-12 11:30:00,50.15,50.24,50.1,50.14,49900.0,40.2032,40.2753,40.1631,40.1952,49900.0
2012-12-12 12:00:00,50.14,50.43,50.12,50.43,27200.0,40.1952,40.4277,40.1791,40.4277,27200.0
2012-12-12 12:30:00,50.41,50.98,50.28,50.93,71800.0,40.4116,40.8686,40.3074,40.8285,71800.0
2012-12-12 13:00:00,50.91,50.93,50.75,50.8,54200.0,40.8125,40.8285,40.6842,40.7243,54200.0
2012-12-12 13:30:00,50.82,50.91,50.79,50.84,32600.0,40.7403,40.8125,40.7163,40.7563,32600.0
2012-12-12 14:00:00,50.84,50.93,50.72,50.81,40500.0,40.7563,40.8285,40.6601,40.7323,40500.0
2012-12-12 14:30:00,50.77,50.82,50.58,50.73,90300.0,40.7002,40.7403,40.5479,40.6682,90300.0
2012-12-12 15:00:00,50.73,50.75,49.96,49.96,55900.0,40.6682,40.6842,40.0509,40.0509,55900.0
2012-12-12 15:30:00,49.95,50.01,49.68,49.76,91600.0,40.0429,40.091,39.8264,39.8906,91600.0
2012-12-13 09:30:00,49.73,50.41,49.73,50.19,32300.0,39.8665,40.4116,39.8665,40.2353,32300.0
2012-12-13 10:00:00,50.14,50.37,49.99,49.99,12100.0,40.1952,40.3796,40.0749,40.0749,12100.0
2012-12-13 10:30:00,50.0,50.01,49.67,49.67,14400.0,40.083,40.091,39.8184,39.8184,14400.0
2012-12-13 11:00:00,49.68,49.78,49.46,49.65,14900.0,39.8264,39.9066,39.6501,39.8024,14900.0
2012-12-13 11:30:00,49.66,50.01,49.65,49.93,10800.0,39.8104,40.091,39.8024,40.0268,10800.0
2012-12-13 12:00:00,49.89,49.91,49.41,49.44,47200.0,39.9948,40.0108,39.61,39.634,47200.0
2012-12-13 12:30:00,49.42,49.43,49.26,49.28,22600.0,39.618,39.626,39.4897,39.5058,22600.0
2012-12-13 13:00:00,49.26,49.36,49.21,49.32,12800.0,39.4897,39.5699,39.4496,39.5378,12800.0
2012-12-13 13:30:00,49.31,49.38,49.23,49.34,23700.0,39.5298,39.5859,39.4657,39.5539,23700.0
2012-12-13 14:00:00,49.36,49.39,49.05,49.16,16700.0,39.5699,39.5939,39.3214,39.4096,16700.0
2012-12-13 14:30:00,49.16,49.19,48.97,49.02,27000.0,39.4096,39.4336,39.2572,39.2973,27000.0
2012-12-13 15:00:00,48.96,49.07,48.91,48.96,31800.0,39.2492,39.3374,39.2091,39.2492,31800.0
2012-12-13 15:30:00,48.95,49.28,48.94,49.26,93500.0,39.2412,39.5058,39.2332,39.4897,93500.0
2012-12-14 09:30:00,50.12,50.26,49.61,49.83,44100.0,40.1791,40.2914,39.7703,39.9467,44100.0
2012-12-14 10:00:00,49.82,49.95,49.62,49.83,18500.0,39.9387,40.0429,39.7783,39.9467,18500.0
2012-12-14 10:30:00,49.86,50.02,49.7,49.94,29400.0,39.9707,40.099,39.8425,40.0349,29400.0
2012-12-14 11:00:00,49.9,50.11,49.77,49.77,16200.0,40.0028,40.1711,39.8986,39.8986,16200.0
2012-12-14 11:30:00,49.77,49.78,49.58,49.74,51400.0,39.8986,39.9066,39.7463,39.8745,51400.0
2012-12-14 12:00:00,49.77,50.36,49.73,50.27,38900.0,39.8986,40.3715,39.8665,40.2994,38900.0
2012-12-14 12:30:00,50.21,50.24,49.89,49.93,19300.0,40.2513,40.2753,39.9948,40.0268,19300.0
2012-12-14 13:00:00,49.93,50.35,49.8,50.18,63700.0,40.0268,40.3635,39.9226,40.2272,63700.0
2012-12-14 13:30:00,50.15,50.29,50.02,50.22,15600.0,40.2032,40.3154,40.099,40.2593,15600.0
2012-12-14 14:00:00,50.19,50.23,50.08,50.2,11700.0,40.2353,40.2673,40.1471,40.2433,11700.0
2012-12-14 14:30:00,50.24,50.24,49.96,49.96,17700.0,40.2753,40.2753,40.0509,40.0509,17700.0
2012-12-14 15:00:00,49.97,50.01,49.76,50.0,29600.0,40.0589,40.091,39.8906,40.083,29600.0
2012-12-14 15:30:00,49.95,50.07,49.88,50.02,53300.0,40.0429,40.1391,39.9868,40.099,53300.0
2012-12-17 09:30:00,50.0,50.48,49.79,50.28,23500.0,40.083,40.4677,39.9146,40.3074,23500.0
2012-12-17 10:00:00,50.31,50.32,49.98,50.0,10500.0,40.3315,40.3395,40.0669,40.083,10500.0
2012-12-17 10:30:00,50.04,50.24,50.03,50.11,8700.0,40.115,40.2753,40.107,40.1711,8700.0
2012-12-17 11:00:00,50.14,50.28,50.09,50.13,37000.0,40.1952,40.3074,40.1551,40.1872,37000.0
2012-12-17 11:30:00,50.13,50.35,50.12,50.24,19800.0,40.1872,40.3635,40.1791,40.2753,19800.0
2012-12-17 12:00:00,50.28,50.67,50.25,50.56,8600.0,40.3074,40.6201,40.2834,40.5319,8600.0
2012-12-17 12:30:00,50.6,50.67,50.35,50.38,22900.0,40.5639,40.6201,40.3635,40.3876,22900.0
2012-12-17 13:00:00,50.38,50.46,50.25,50.28,4100.0,40.3876,40.4517,40.2834,40.3074,4100.0
2012-12-17 13:30:00,50.26,50.33,50.2,50.26,4800.0,40.2914,40.3475,40.2433,40.2914,4800.0
2012-12-17 14:00:00,50.24,50.43,50.2,50.31,7900.0,40.2753,40.4277,40.2433,40.3315,7900.0
2012-12-17 14:30:00,50.31,50.42,50.29,50.36,8500.0,40.3315,40.4196,40.3154,40.3715,8500.0
2012-12-17 15:00:00,50.35,50.42,50.17,50.19,35700.0,40.3635,40.4196,40.2192,40.2353,35700.0
2012-12-17 15:30:00,50.19,50.55,50.18,50.49,93000.0,40.2353,40.5239,40.2272,40.4758,93000.0
2012-12-18 09:30:00,50.46,51.6,50.46,51.17,79900.0,40.4517,41.3656,40.4517,41.0209,79900.0
2012-12-18 10:00:00,51.16,51.27,50.91,51.15,28700.0,41.0129,41.1011,40.8125,41.0049,28700.0
2012-12-18 10:30:00,51.13,51.2,50.97,51.06,56800.0,40.9888,41.0449,40.8606,40.9327,56800.0
2012-12-18 11:00:00,51.03,51.17,50.95,51.02,28100.0,40.9087,41.0209,40.8445,40.9006,28100.0
2012-12-18 11:30:00,51.07,51.15,51.0,51.1,24600.0,40.9407,41.0049,40.8846,40.9648,24600.0
2012-12-18 12:00:00,51.09,51.14,50.97,51.0,31400.0,40.9568,40.9968,40.8606,40.8846,31400.0
2012-12-18 12:30:00,51.0,51.17,50.98,51.11,36300.0,40.8846,41.0209,40.8686,40.9728,36300.0
2012-12-18 13:00:00,51.1,51.11,50.95,51.02,40400.0,40.9648,40.9728,40.8445,40.9006,40400.0
2012-12-18 13:30:00,51.03,51.44,50.99,51.39,37500.0,40.9087,41.2373,40.8766,41.1973,37500.0
2012-12-18 14:00:00,51.38,51.39,51.23,51.31,19900.0,41.1892,41.1973,41.069,41.1331,19900.0
2012-12-18 14:30:00,51.32,51.5,51.2,51.43,75400.0,41.1411,41.2854,41.0449,41.2293,75400.0
2012-12-18 15:00:00,51.46,51.81,51.42,51.67,79100.0,41.2534,41.534,41.2213,41.4217,79100.0
2012-12-18 15:30:00,51.69,51.98,51.6,51.84,94600.0,41.4378,41.6702,41.3656,41.558,94600.0
2012-12-19 09:30:00,51.9,51.93,51.12,51.21,42000.0,41.6061,41.6302,40.9808,41.053,42000.0
2012-12-19 10:00:00,51.22,51.49,51.22,51.41,10300.0,41.061,41.2774,41.061,41.2133,10300.0
2012-12-19 10:30:00,51.39,51.66,51.39,51.62,9000.0,41.1973,41.4137,41.1973,41.3816,9000.0
2012-12-19 11:00:00,51.62,51.73,51.54,51.64,11300.0,41.3816,41.4698,41.3175,41.3977,11300.0
2012-12-19 11:30:00,51.64,51.75,51.5,51.57,15000.0,41.3977,41.4859,41.2854,41.3416,15000.0
2012-12-19 12:00:00,51.54,51.75,51.49,51.75,8400.0,41.3175,41.4859,41.2774,41.4859,8400.0
2012-12-19 12:30:00,51.7,51.95,51.64,51.79,12300.0,41.4458,41.6462,41.3977,41.5179,12300.0
2012-12-19 13:00:00,51.74,51.8,51.61,51.67,18500.0,41.4778,41.5259,41.3736,41.4217,18500.0
2012-12-19 13:30:00,51.68,51.95,51.59,51.87,22900.0,41.4297,41.6462,41.3576,41.5821,22900.0
2012-12-19 14:00:00,51.88,51.94,51.72,51.78,38600.0,41.5901,41.6382,41.4618,41.5099,38600.0
2012-12-19 14:30:00,51.8,51.89,51.75,51.86,23900.0,41.5259,41.5981,41.4859,41.574,23900.0
2012-12-19 15:00:00,51.84,51.9,51.65,51.67,36900.0,41.558,41.6061,41.4057,41.4217,36900.0
2012-12-19 15:30:00,51.66,51.8,51.52,51.58,53800.0,41.4137,41.5259,41.3015,41.3496,53800.0
2012-12-20 09:30:00,51.54,51.97,51.38,51.52,27600.0,41.3175,41.6622,41.1892,41.3015,27600.0
2012-12-20 10:00:00,51.52,51.87,51.42,51.52,15800.0,41.3015,41.5821,41.2213,41.3015,15800.0
2012-12-20 10:30:00,51.44,51.64,51.39,51.59,24700.0,41.2373,41.3977,41.1973,41.3576,24700.0
2012-12-20 11:00:00,51.64,51.74,51.4,51.47,24300.0,41.3977,41.4778,41.2053,41.2614,24300.0
2012-12-20 11:30:00,51.43,51.72,51.42,51.72,10600.0,41.2293,41.4618,41.2213,41.4618,10600.0
2012-12-20 12:00:00,51.67,51.98,51.63,51.97,35100.0,41.4217,41.6702,41.3897,41.6622,35100.0
2012-12-20 12:30:00,51.96,52.0,51.82,51.84,45700.0,41.6542,41.6863,41.542,41.558,45700.0
2012-12-20 13:00:00,51.84,52.0,51.77,51.98,51500.0,41.558,41.6863,41.5019,41.6702,51500.0
2012-12-20 13:30:00,51.99,52.25,51.93,52.22,56700.0,41.6783,41.8867,41.6302,41.8626,56700.0
2012-12-20 14:00:00,52.24,52.33,52.01,52.31,38800.0,41.8787,41.9508,41.6943,41.9348,38800.0
2012-12-20 14:30:00,52.27,52.31,52.08,52.16,41700.0,41.9027,41.9348,41.7504,41.8145,41700.0
2012-12-20 15:00:00,52.15,52.17,51.94,52.0,25200.0,41.8065,41.8226,41.6382,41.6863,25200.0
2012-12-20 15:30:00,52.02,52.13,51.87,52.13,52300.0,41.7023,41.7905,41.5821,41.7905,52300.0
2012-12-21 09:30:00,52.15,52.25,51.0,52.14,146100.0,41.8065,41.8867,40.8846,41.7985,146100.0
2012-12-21 10:00:00,52.08,52.16,51.87,51.91,54900.0,41.7504,41.8145,41.5821,41.6141,54900.0
2012-12-21 10:30:00,51.85,51.97,51.84,51.92,21600.0,41.566,41.6622,41.558,41.6221,21600.0
2012-12-21 11:00:00,51.92,51.98,51.77,51.81,44000.0,41.6221,41.6702,41.5019,41.534,44000.0
2012-12-21 11:30:00,51.74,51.85,51.64,51.72,17500.0,41.4778,41.566,41.3977,41.4618,17500.0
2012-12-21 12:00:00,51.75,51.82,51.46,51.53,17100.0,41.4859,41.542,41.2534,41.3095,17100.0
2012-12-21 12:30:00,51.52,51.62,51.43,51.47,20500.0,41.3015,41.3816,41.2293,41.2614,20500.0
2012-12-21 13:00:00,51.5,51.54,51.4,51.48,17600.0,41.2854,41.3175,41.2053,41.2694,17600.0
2012-12-21 13:30:00,51.51,51.53,51.39,51.46,25300.0,41.2935,41.3095,41.1973,41.2534,25300.0
2012-12-21 14:00:00,51.47,51.56,51.42,51.43,32700.0,41.2614,41.3335,41.2213,41.2293,32700.0
2012-12-21 14:30:00,51.46,51.54,51.36,51.36,22300.0,41.2534,41.3175,41.1732,41.1732,22300.0
2012-12-21 15:00:00,51.37,51.51,51.37,51.46,41400.0,41.1812,41.2935,41.1812,41.2534,41400.0
2012-12-21 15:30:00,51.5,51.54,51.21,51.49,144100.0,41.2854,41.3175,41.053,41.2774,144100.0
2012-12-24 09:30:00,51.64,51.96,50.82,50.92,28700.0,41.3977,41.6542,40.7403,40.8205,28700.0
2012-12-24 10:00:00,50.91,51.0,50.7,50.79,31400.0,40.8125,40.8846,40.6441,40.7163,31400.0
2012-12-24 10:30:00,50.78,50.9,50.7,50.76,32700.0,40.7082,40.8044,40.6441,40.6922,32700.0
2012-12-24 11:00:00,50.7,50.96,50.7,50.95,20100.0,40.6441,40.8525,40.6441,40.8445,20100.0
2012-12-24 11:30:00,50.94,51.44,50.92,51.39,37600.0,40.8365,41.2373,40.8205,41.1973,37600.0
2012-12-24 12:00:00,51.39,51.4,51.18,51.24,26500.0,41.1973,41.2053,41.0289,41.077,26500.0
2012-12-24 12:30:00,51.22,51.3,51.14,51.19,42900.0,41.061,41.1251,40.9968,41.0369,42900.0
2012-12-26 09:30:00,51.42,51.69,51.28,51.47,59000.0,41.2213,41.4378,41.1091,41.2614,59000.0
2012-12-26 10:00:00,51.53,51.69,51.4,51.52,25300.0,41.3095,41.4378,41.2053,41.3015,25300.0
2012-12-26 10:30:00,51.58,51.58,51.27,51.33,11700.0,41.3496,41.3496,41.1011,41.1492,11700.0
2012-12-26 11:00:00,51.31,51.49,51.25,51.44,39200.0,41.1331,41.2774,41.085,41.2373,39200.0
2012-12-26 11:30:00,51.26,51.55,51.21,51.48,13900.0,41.093,41.3255,41.053,41.2694,13900.0
2012-12-26 12:00:00,51.48,51.62,51.3,51.39,48500.0,41.2694,41.3816,41.1251,41.1973,48500.0
2012-12-26 12:30:00,51.36,51.62,51.3,51.53,26700.0,41.1732,41.3816,41.1251,41.3095,26700.0
2012-12-26 13:00:00,51.55,51.59,51.32,51.37,19900.0,41.3255,41.3576,41.1411,41.1812,19900.0
2012-12-26 13:30:00,51.34,51.34,51.02,51.02,12800.0,41.1572,41.1572,40.9006,40.9006,12800.0
2012-12-26 14:00:00,51.05,51.46,51.0,51.39,46600.0,40.9247,41.2534,40.8846,41.1973,46600.0
2012-12-26 14:30:00,51.39,51.52,51.34,51.4,40300.0,41.1973,41.3015,41.1572,41.2053,40300.0
2012-12-26 15:00:00,51.38,51.39,51.24,51.32,15800.0,41.1892,41.1973,41.077,41.1411,15800.0
2012-12-26 15:30:00,51.34,51.35,51.22,51.23,58100.0,41.1572,41.1652,41.061,41.069,58100.0
2012-12-27 09:30:00,51.57,51.68,51.36,51.63,34000.0,41.3416,41.4297,41.1732,41.3897,34000.0
2012-12-27 10:00:00,51.54,51.56,50.96,51.09,21800.0,41.3175,41.3335,40.8525,40.9568,21800.0
2012-12-27 10:30:00,51.1,51.11,50.77,50.77,25900.0,40.9648,40.9728,40.7002,40.7002,25900.0
2012-12-27 11:00:00,50.79,50.8,50.4,50.4,26100.0,40.7163,40.7243,40.4036,40.4036,26100.0
2012-12-27 11:30:00,50.45,50.57,50.33,50.35,15700.0,40.4437,40.5399,40.3475,40.3635,15700.0
2012-12-27 12:00:00,50.36,50.43,50.14,50.21,15900.0,40.3715,40.4277,40.1952,40.2513,15900.0
2012-12-27 12:30:00,50.16,50.21,49.88,50.03,46500.0,40.2112,40.2513,39.9868,40.107,46500.0
2012-12-27 13:00:00,50.02,50.35,50.0,50.3,35400.0,40.099,40.3635,40.083,40.3234,35400.0
2012-12-27 13:30:00,50.32,50.36,50.08,50.21,14500.0,40.3395,40.3715,40.1471,40.2513,14500.0
2012-12-27 14:00:00,50.18,50.21,49.96,50.1,21600.0,40.2272,40.2513,40.0509,40.1631,21600.0
2012-12-27 14:30:00,50.12,50.48,50.07,50.44,27400.0,40.1791,40.4677,40.1391,40.4357,27400.0
2012-12-27 15:00:00,50.48,50.5,50.25,50.36,65100.0,40.4677,40.4838,40.2834,40.3715,65100.0
2012-12-27 15:30:00,50.36,50.53,50.16,50.29,97200.0,40.3715,40.5078,40.2112,40.3154,97200.0
2012-12-28 09:30:00,50.18,50.45,50.05,50.28,43700.0,40.2272,40.4437,40.123,40.3074,43700.0
2012-12-28 10:00:00,50.27,50.38,50.14,50.28,15300.0,40.2994,40.3876,40.1952,40.3074,15300.0
2012-12-28 10:30:00,50.28,50.4,50.25,50.33,25500.0,40.3074,40.4036,40.2834,40.3475,25500.0
2012-12-28 11:00:00,50.36,50.38,50.14,50.14,20400.0,40.3715,40.3876,40.1952,40.1952,20400.0
2012-12-28 11:30:00,50.15,50.51,50.04,50.43,62000.0,40.2032,40.4918,40.115,40.4277,62000.0
2012-12-28 12:00:00,50.49,50.59,50.44,50.45,21600.0,40.4758,40.5559,40.4357,40.4437,21600.0
2012-12-28 12:30:00,50.45,50.55,50.4,50.49,35800.0,40.4437,40.5239,40.4036,40.4758,35800.0
2012-12-28 13:00:00,50.5,50.57,50.43,50.44,17200.0,40.4838,40.5399,40.4277,40.4357,17200.0
2012-12-28 13:30:00,50.45,50.49,50.3,50.4,10100.0,40.4437,40.4758,40.3234,40.4036,10100.0
2012-12-28 14:00:00,50.4,50.41,50.26,50.27,11200.0,40.4036,40.4116,40.2914,40.2994,11200.0
2012-12-28 14:30:00,50.27,50.28,50.2,50.2,8200.0,40.2994,40.3074,40.2433,40.2433,8200.0
2012-12-28 15:00:00,50.24,50.35,50.2,50.24,28400.0,40.2753,40.3635,40.2433,40.2753,28400.0
2012-12-28 15:30:00,50.24,50.27,50.02,50.21,83900.0,40.2753,40.2994,40.099,40.2513,83900.0
2012-12-31 09:30:00,50.19,50.7,50.15,50.6,14700.0,40.2353,40.6441,40.2032,40.5639,14700.0
2012-12-31 10:00:00,50.52,50.76,50.33,50.68,36300.0,40.4998,40.6922,40.3475,40.6281,36300.0
2012-12-31 10:30:00,50.67,50.76,50.55,50.72,18500.0,40.6201,40.6922,40.5239,40.6601,18500.0
2012-12-31 11:00:00,50.73,51.13,50.53,51.0,40600.0,40.6682,40.9888,40.5078,40.8846,40600.0
2012-12-31 11:30:00,50.99,51.23,50.98,51.14,10000.0,40.8766,41.069,40.8686,40.9968,10000.0
2012-12-31 12:00:00,51.17,51.26,51.13,51.2,5900.0,41.0209,41.093,40.9888,41.0449,5900.0
2012-12-31 12:30:00,51.21,51.56,51.17,51.38,14100.0,41.053,41.3335,41.0209,41.1892,14100.0
2012-12-31 13:00:00,51.43,51.49,51.26,51.38,11500.0,41.2293,41.2774,41.093,41.1892,11500.0
2012-12-31 13:30:00,51.4,51.78,51.35,51.58,22200.0,41.2053,41.5099,41.1652,41.3496,22200.0
2012-12-31 14:00:00,51.51,51.67,51.44,51.6,22100.0,41.2935,41.4217,41.2373,41.3656,22100.0
2012-12-31 14:30:00,51.6,51.85,51.5,51.76,13600.0,41.3656,41.566,41.2854,41.4939,13600.0
2012-12-31 15:00:00,51.82,51.94,51.37,51.39,24300.0,41.542,41.6382,41.1812,41.1973,24300.0
2012-12-31 15:30:00,51.42,51.72,51.42,51.64,50800.0,41.2213,41.4618,41.2213,41.3977,50800.0
2013-01-02 09:30:00,52.95,53.62,52.95,53.36,37500.0,42.4478,42.985,42.4478,42.7765,37500.0
2013-01-02 10:00:00,53.31,53.6,53.03,53.19,22200.0,42.7364,42.9689,42.512,42.6402,22200.0
2013-01-02 10:30:00,53.25,53.31,52.98,53.19,18000.0,42.6883,42.7364,42.4719,42.6402,18000.0
2013-01-02 11:00:00,53.22,53.28,53.01,53.07,21700.0,42.6643,42.7124,42.4959,42.544,21700.0
2013-01-02 11:30:00,53.03,53.07,52.87,52.96,16200.0,42.512,42.544,42.3837,42.4559,16200.0
2013-01-02 12:00:00,52.91,53.06,52.86,52.97,22100.0,42.4158,42.536,42.3757,42.4639,22100.0
2013-01-02 12:30:00,52.98,53.06,52.89,52.96,11900.0,42.4719,42.536,42.3997,42.4559,11900.0
2013-01-02 13:00:00,52.98,53.0,52.83,52.9,14500.0,42.4719,42.4879,42.3516,42.4078,14500.0
2013-01-02 13:30:00,52.93,53.04,52.9,52.94,15700.0,42.4318,42.52,42.4078,42.4398,15700.0
2013-01-02 14:00:00,52.96,52.98,52.83,52.96,14500.0,42.4559,42.4719,42.3516,42.4559,14500.0
2013-01-02 14:30:00,52.94,52.99,52.75,52.99,37300.0,42.4398,42.4799,42.2875,42.4799,37300.0
2013-01-02 15:00:00,53.0,53.07,52.86,52.99,45300.0,42.4879,42.544,42.3757,42.4799,45300.0
2013-01-02 15:30:00,53.01,53.35,52.95,53.35,70500.0,42.4959,42.7685,42.4478,42.7685,70500.0
2013-01-03 09:30:00,53.33,53.5,53.07,53.12,15500.0,42.7525,42.8888,42.544,42.5841,15500.0
2013-01-03 10:00:00,53.25,53.27,53.05,53.07,5500.0,42.6883,42.7044,42.528,42.544,5500.0
2013-01-03 10:30:00,53.09,53.19,52.99,53.19,5000.0,42.5601,42.6402,42.4799,42.6402,5000.0
2013-01-03 11:00:00,53.17,53.26,53.05,53.15,15600.0,42.6242,42.6964,42.528,42.6082,15600.0
2013-01-03 11:30:00,53.2,53.47,53.2,53.34,16100.0,42.6483,42.8647,42.6483,42.7605,16100.0
2013-01-03 12:00:00,53.31,53.45,53.25,53.32,22300.0,42.7364,42.8487,42.6883,42.7445,22300.0
2013-01-03 12:30:00,53.29,53.29,53.11,53.15,11000.0,42.7204,42.7204,42.5761,42.6082,11000.0
2013-01-03 13:00:00,53.12,53.33,53.06,53.29,27100.0,42.5841,42.7525,42.536,42.7204,27100.0
2013-01-03 13:30:00,53.35,53.44,53.24,53.42,10200.0,42.7685,42.8407,42.6803,42.8246,10200.0
2013-01-03 14:00:00,53.36,53.42,53.06,53.1,27100.0,42.7765,42.8246,42.536,42.5681,27100.0
2013-01-03 14:30:00,53.1,53.1,52.8,53.04,18500.0,42.5681,42.5681,42.3276,42.52,18500.0
2013-01-03 15:00:00,52.98,53.05,52.57,52.57,13700.0,42.4719,42.528,42.1432,42.1432,13700.0
2013-01-03 15:30:00,52.58,52.69,52.44,52.64,29200.0,42.1512,42.2394,42.039,42.1993,29200.0
2013-01-04 09:30:00,52.64,52.9,52.48,52.84,28900.0,42.1993,42.4078,42.0711,42.3597,28900.0
2013-01-04 10:00:00,52.92,53.23,52.73,53.23,23700.0,42.4238,42.6723,42.2715,42.6723,23700.0
2013-01-04 10:30:00,53.18,53.4,53.04,53.27,28100.0,42.6322,42.8086,42.52,42.7044,28100.0
2013-01-04 11:00:00,53.31,53.46,53.19,53.29,32000.0,42.7364,42.8567,42.6402,42.7204,32000.0
2013-01-04 11:30:00,53.33,53.4,53.27,53.31,24200.0,42.7525,42.8086,42.7044,42.7364,24200.0
2013-01-04 12:00:00,53.3,53.32,53.14,53.22,10600.0,42.7284,42.7445,42.6002,42.6643,10600.0
2013-01-04 12:30:00,53.23,53.23,53.04,53.12,9300.0,42.6723,42.6723,42.52,42.5841,9300.0
2013-01-04 13:00:00,53.07,53.19,53.02,53.08,20300.0,42.544,42.6402,42.504,42.5521,20300.0
2013-01-04 13:30:00,53.07,53.25,52.98,53.25,38400.0,42.544,42.6883,42.4719,42.6883,38400.0
2013-01-04 14:00:00,53.22,53.32,53.12,53.31,23200.0,42.6643,42.7445,42.5841,42.7364,23200.0
2013-01-04 14:30:00,53.27,53.5,53.2,53.47,20300.0,42.7044,42.8888,42.6483,42.8647,20300.0
2013-01-04 15:00:00,53.46,53.74,53.44,53.71,46100.0,42.8567,43.0812,42.8407,43.0571,46100.0
2013-01-04 15:30:00,53.71,53.72,53.45,53.66,82900.0,43.0571,43.0651,42.8487,43.017,82900.0
2013-01-07 09:30:00,53.21,53.63,53.07,53.54,32400.0,42.6563,42.993,42.544,42.9208,32400.0
2013-01-07 10:00:00,53.5,53.93,53.44,53.87,44900.0,42.8888,43.2335,42.8407,43.1854,44900.0
2013-01-07 10:30:00,53.84,53.9,53.7,53.83,6900.0,43.1613,43.2094,43.0491,43.1533,6900.0
2013-01-07 11:00:00,53.78,53.95,53.76,53.8,60500.0,43.1132,43.2495,43.0972,43.1293,60500.0
2013-01-07 11:30:00,53.78,53.87,53.65,53.71,24500.0,43.1132,43.1854,43.009,43.0571,24500.0
2013-01-07 12:00:00,53.7,53.86,53.67,53.85,23500.0,43.0491,43.1774,43.025,43.1693,23500.0
2013-01-07 12:30:00,53.81,53.9,53.58,53.69,33000.0,43.1373,43.2094,42.9529,43.0411,33000.0
2013-01-07 13:00:00,53.65,53.68,53.52,53.63,13200.0,43.009,43.0331,42.9048,42.993,13200.0
2013-01-07 13:30:00,53.56,53.6,53.31,53.41,20000.0,42.9369,42.9689,42.7364,42.8166,20000.0
2013-01-07 14:00:00,53.38,53.53,53.35,53.51,13600.0,42.7926,42.9128,42.7685,42.8968,13600.0
2013-01-07 14:30:00,53.51,53.6,53.39,53.52,30600.0,42.8968,42.9689,42.8006,42.9048,30600.0
2013-01-07 15:00:00,53.54,53.83,53.54,53.76,31800.0,42.9208,43.1533,42.9208,43.0972,31800.0
2013-01-07 15:30:00,53.71,53.82,53.69,53.74,116300.0,43.0571,43.1453,43.0411,43.0812,116300.0
2013-01-08 09:30:00,53.8,53.9,53.68,53.82,27300.0,43.1293,43.2094,43.0331,43.1453,27300.0
2013-01-08 10:00:00,53.75,53.85,53.53,53.59,23300.0,43.0892,43.1693,42.9128,42.9609,23300.0
2013-01-08 10:30:00,53.56,53.63,53.1,53.17,14200.0,42.9369,42.993,42.5681,42.6242,14200.0
2013-01-08 11:00:00,53.14,53.31,53.03,53.24,12000.0,42.6002,42.7364,42.512,42.6803,12000.0
2013-01-08 11:30:00,53.31,53.63,53.31,53.48,33800.0,42.7364,42.993,42.7364,42.8727,33800.0
2013-01-08 12:00:00,53.47,53.53,53.3,53.31,20800.0,42.8647,42.9128,42.7284,42.7364,20800.0
2013-01-08 12:30:00,53.3,53.37,53.1,53.11,31200.0,42.7284,42.7845,42.5681,42.5761,31200.0
2013-01-08 13:00:00,53.14,53.2,53.1,53.16,7200.0,42.6002,42.6483,42.5681,42.6162,7200.0
2013-01-08 13:30:00,53.13,53.16,53.08,53.16,14800.0,42.5921,42.6162,42.5521,42.6162,14800.0
2013-01-08 14:00:00,53.17,53.25,53.13,53.13,8700.0,42.6242,42.6883,42.5921,42.5921,8700.0
2013-01-08 14:30:00,53.14,53.15,53.0,53.0,13000.0,42.6002,42.6082,42.4879,42.4879,13000.0
2013-01-08 15:00:00,53.0,53.22,53.0,53.14,20900.0,42.4879,42.6643,42.4879,42.6002,20900.0
2013-01-08 15:30:00,53.13,53.21,53.02,53.16,109300.0,42.5921,42.6563,42.504,42.6162,109300.0
2013-01-09 09:30:00,53.56,53.56,52.92,53.51,10500.0,42.9369,42.9369,42.4238,42.8968,10500.0
2013-01-09 10:00:00,53.56,54.0,53.56,53.98,59100.0,42.9369,43.2896,42.9369,43.2736,59100.0
2013-01-09 10:30:00,53.98,53.98,53.56,53.74,14300.0,43.2736,43.2736,42.9369,43.0812,14300.0
2013-01-09 11:00:00,53.78,53.88,53.71,53.78,12300.0,43.1132,43.1934,43.0571,43.1132,12300.0
2013-01-09 11:30:00,53.77,54.16,53.77,54.01,57600.0,43.1052,43.4179,43.1052,43.2976,57600.0
2013-01-09 12:00:00,54.06,54.17,53.96,54.12,7800.0,43.3377,43.4259,43.2575,43.3858,7800.0
2013-01-09 12:30:00,54.13,54.17,53.97,54.09,13400.0,43.3938,43.4259,43.2655,43.3617,13400.0
2013-01-09 13:00:00,54.11,54.21,54.09,54.15,7600.0,43.3778,43.4579,43.3617,43.4098,7600.0
2013-01-09 13:30:00,54.1,54.19,54.06,54.15,8300.0,43.3698,43.4419,43.3377,43.4098,8300.0
2013-01-09 14:00:00,54.15,54.25,54.15,54.22,35400.0,43.4098,43.49,43.4098,43.466,35400.0
2013-01-09 14:30:00,54.2,54.24,54.0,54.0,17200.0,43.4499,43.482,43.2896,43.2896,17200.0
2013-01-09 15:00:00,54.0,54.17,53.97,54.14,41800.0,43.2896,43.4259,43.2655,43.4018,41800.0
2013-01-09 15:30:00,54.15,54.15,53.95,54.02,105900.0,43.4098,43.4098,43.2495,43.3056,105900.0
2013-01-10 09:30:00,54.42,54.54,53.51,53.6,71000.0,43.6263,43.7225,42.8968,42.9689,71000.0
2013-01-10 10:00:00,53.58,53.85,53.51,53.72,92000.0,42.9529,43.1693,42.8968,43.0651,92000.0
2013-01-10 10:30:00,53.72,53.77,53.44,53.49,37900.0,43.0651,43.1052,42.8407,42.8807,37900.0
2013-01-10 11:00:00,53.47,53.63,53.39,53.48,44500.0,42.8647,42.993,42.8006,42.8727,44500.0
2013-01-10 11:30:00,53.43,53.5,53.3,53.34,22600.0,42.8326,42.8888,42.7284,42.7605,22600.0
2013-01-10 12:00:00,53.37,53.39,53.27,53.32,9000.0,42.7845,42.8006,42.7044,42.7445,9000.0
2013-01-10 12:30:00,53.33,53.36,53.25,53.36,13900.0,42.7525,42.7765,42.6883,42.7765,13900.0
2013-01-10 13:00:00,53.36,53.71,53.3,53.59,26800.0,42.7765,43.0571,42.7284,42.9609,26800.0
2013-01-10 13:30:00,53.53,53.66,53.52,53.62,7100.0,42.9128,43.017,42.9048,42.985,7100.0
2013-01-10 14:00:00,53.62,53.79,53.58,53.75,11100.0,42.985,43.1212,42.9529,43.0892,11100.0
2013-01-10 14:30:00,53.78,54.07,53.76,54.07,17600.0,43.1132,43.3457,43.0972,43.3457,17600.0
2013-01-10 15:00:00,54.06,54.06,53.82,53.84,18800.0,43.3377,43.3377,43.1453,43.1613,18800.0
2013-01-10 15:30:00,53.85,53.91,53.63,53.73,67100.0,43.1693,43.2174,42.993,43.0731,67100.0
2013-01-11 09:30:00,53.48,53.74,52.91,53.11,41700.0,42.8727,43.0812,42.4158,42.5761,41700.0
2013-01-11 10:00:00,53.11,53.39,53.11,53.21,12700.0,42.5761,42.8006,42.5761,42.6563,12700.0
2013-01-11 10:30:00,53.25,53.36,53.17,53.28,30400.0,42.6883,42.7765,42.6242,42.7124,30400.0
2013-01-11 11:00:00,53.26,53.48,53.26,53.3,13000.0,42.6964,42.8727,42.6964,42.7284,13000.0
2013-01-11 11:30:00,53.24,53.49,53.21,53.47,31500.0,42.6803,42.8807,42.6563,42.8647,31500.0
2013-01-11 12:00:00,53.46,53.57,53.43,53.55,11600.0,42.8567,42.9449,42.8326,42.9288,11600.0
2013-01-11 12:30:00,53.55,53.65,53.48,53.57,16900.0,42.9288,43.009,42.8727,42.9449,16900.0
2013-01-11 13:00:00,53.61,53.65,53.54,53.59,9300.0,42.9769,43.009,42.9208,42.9609,9300.0
2013-01-11 13:30:00,53.58,53.61,53.51,53.58,21700.0,42.9529,42.9769,42.8968,42.9529,21700.0
2013-01-11 14:00:00,53.57,53.7,53.57,53.68,12100.0,42.9449,43.0491,42.9449,43.0331,12100.0
2013-01-11 14:30:00,53.66,53.77,53.61,53.72,24200.0,43.017,43.1052,42.9769,43.0651,24200.0
2013-01-11 15:00:00,53.69,53.91,53.69,53.9,42600.0,43.0411,43.2174,43.0411,43.2094,42600.0
2013-01-11 15:30:00,53.9,53.95,53.65,53.81,80400.0,43.2094,43.2495,43.009,43.1373,80400.0
2013-01-14 09:30:00,53.57,54.04,53.4,53.54,42200.0,42.9449,43.3217,42.8086,42.9208,42200.0
2013-01-14 10:00:00,53.58,53.73,53.34,53.46,46600.0,42.9529,43.0731,42.7605,42.8567,46600.0
2013-01-14 10:30:00,53.5,53.57,53.15,53.15,26100.0,42.8888,42.9449,42.6082,42.6082,26100.0
2013-01-14 11:00:00,53.16,53.25,53.12,53.22,12900.0,42.6162,42.6883,42.5841,42.6643,12900.0
2013-01-14 11:30:00,53.23,53.26,53.13,53.17,16500.0,42.6723,42.6964,42.5921,42.6242,16500.0
2013-01-14 12:00:00,53.22,53.33,53.17,53.18,20200.0,42.6643,42.7525,42.6242,42.6322,20200.0
2013-01-14 12:30:00,53.16,53.24,53.12,53.14,20000.0,42.6162,42.6803,42.5841,42.6002,20000.0
2013-01-14 13:00:00,53.13,53.14,52.93,53.01,16200.0,42.5921,42.6002,42.4318,42.4959,16200.0
2013-01-14 13:30:00,53.0,53.0,52.78,52.78,21400.0,42.4879,42.4879,42.3116,42.3116,21400.0
2013-01-14 14:00:00,52.78,52.97,52.78,52.95,17300.0,42.3116,42.4639,42.3116,42.4478,17300.0
2013-01-14 14:30:00,52.96,53.08,52.85,52.92,9200.0,42.4559,42.5521,42.3677,42.4238,9200.0
2013-01-14 15:00:00,52.93,53.1,52.92,53.0,26800.0,42.4318,42.5681,42.4238,42.4879,26800.0
2013-01-14 15:30:00,53.0,53.02,52.88,52.92,55800.0,42.4879,42.504,42.3917,42.4238,55800.0
2013-01-15 09:30:00,52.48,53.35,52.48,53.05,16300.0,42.0711,42.7685,42.0711,42.528,16300.0
2013-01-15 10:00:00,53.08,53.2,53.01,53.04,8400.0,42.5521,42.6483,42.4959,42.52,8400.0
2013-01-15 10:30:00,53.07,53.25,53.07,53.14,13000.0,42.544,42.6883,42.544,42.6002,13000.0
2013-01-15 11:00:00,53.21,53.64,53.15,53.57,15000.0,42.6563,43.001,42.6082,42.9449,15000.0
2013-01-15 11:30:00,53.62,53.9,53.62,53.7,18000.0,42.985,43.2094,42.985,43.0491,18000.0
2013-01-15 12:00:00,53.7,54.05,53.7,54.03,24100.0,43.0491,43.3297,43.0491,43.3136,24100.0
2013-01-15 12:30:00,53.98,54.12,53.84,53.87,11100.0,43.2736,43.3858,43.1613,43.1854,11100.0
2013-01-15 13:00:00,53.85,53.97,53.78,53.91,13600.0,43.1693,43.2655,43.1132,43.2174,13600.0
2013-01-15 13:30:00,53.89,53.95,53.59,53.61,15800.0,43.2014,43.2495,42.9609,42.9769,15800.0
2013-01-15 14:00:00,53.62,53.65,53.5,53.58,8500.0,42.985,43.009,42.8888,42.9529,8500.0
2013-01-15 14:30:00,53.56,53.71,53.55,53.62,12200.0,42.9369,43.0571,42.9288,42.985,12200.0
2013-01-15 15:00:00,53.67,53.96,53.62,53.82,22600.0,43.025,43.2575,42.985,43.1453,22600.0
2013-01-15 15:30:00,53.88,54.06,53.85,53.92,72700.0,43.1934,43.3377,43.1693,43.2255,72700.0
2013-01-16 09:30:00,50.45,50.95,49.89,50.65,522500.0,40.4437,40.8445,39.9948,40.604,522500.0
2013-01-16 10:00:00,50.62,51.09,50.48,51.09,288200.0,40.58,40.9568,40.4677,40.9568,288200.0
2013-01-16 10:30:00,51.09,51.3,50.78,51.0,208200.0,40.9568,41.1251,40.7082,40.8846,208200.0
2013-01-16 11:00:00,51.01,51.16,50.87,50.9,61600.0,40.8926,41.0129,40.7804,40.8044,61600.0
2013-01-16 11:30:00,50.93,51.03,50.67,50.96,67300.0,40.8285,40.9087,40.6201,40.8525,67300.0
2013-01-16 12:00:00,50.96,50.96,50.81,50.95,52600.0,40.8525,40.8525,40.7323,40.8445,52600.0
2013-01-16 12:30:00,50.97,51.05,50.92,50.98,34100.0,40.8606,40.9247,40.8205,40.8686,34100.0
2013-01-16 13:00:00,51.0,51.25,50.95,51.2,40000.0,40.8846,41.085,40.8445,41.0449,40000.0
2013-01-16 13:30:00,51.25,51.8,51.22,51.67,108200.0,41.085,41.5259,41.061,41.4217,108200.0
2013-01-16 14:00:00,51.61,51.81,51.49,51.71,117900.0,41.3736,41.534,41.2774,41.4538,117900.0
2013-01-16 14:30:00,51.72,51.78,51.5,51.67,68000.0,41.4618,41.5099,41.2854,41.4217,68000.0
2013-01-16 15:00:00,51.69,52.31,51.62,52.25,184600.0,41.4378,41.9348,41.3816,41.8867,184600.0
2013-01-16 15:30:00,52.25,52.32,51.82,51.99,207600.0,41.8867,41.9428,41.542,41.6783,207600.0
2013-01-17 09:30:00,52.11,52.37,51.65,51.71,32700.0,41.7745,41.9829,41.4057,41.4538,32700.0
2013-01-17 10:00:00,51.7,51.76,51.43,51.47,113400.0,41.4458,41.4939,41.2293,41.2614,113400.0
2013-01-17 10:30:00,51.48,51.95,51.44,51.85,241600.0,41.2694,41.6462,41.2373,41.566,241600.0
2013-01-17 11:00:00,51.87,51.99,51.82,51.94,64600.0,41.5821,41.6783,41.542,41.6382,64600.0
2013-01-17 11:30:00,51.94,51.96,51.69,51.73,32800.0,41.6382,41.6542,41.4378,41.4698,32800.0
2013-01-17 12:00:00,51.72,51.86,51.66,51.71,26500.0,41.4618,41.574,41.4137,41.4538,26500.0
2013-01-17 12:30:00,51.72,51.83,51.5,51.51,96600.0,41.4618,41.55,41.2854,41.2935,96600.0
2013-01-17 13:00:00,51.5,51.56,51.5,51.51,35800.0,41.2854,41.3335,41.2854,41.2935,35800.0
2013-01-17 13:30:00,51.51,51.63,51.5,51.53,47000.0,41.2935,41.3897,41.2854,41.3095,47000.0
2013-01-17 14:00:00,51.55,51.59,51.52,51.55,50500.0,41.3255,41.3576,41.3015,41.3255,50500.0
2013-01-17 14:30:00,51.56,51.57,51.51,51.56,29700.0,41.3335,41.3416,41.2935,41.3335,29700.0
2013-01-17 15:00:00,51.55,51.8,51.52,51.69,51800.0,41.3255,41.5259,41.3015,41.4378,51800.0
2013-01-17 15:30:00,51.69,51.76,51.49,51.55,106700.0,41.4378,41.4939,41.2774,41.3255,106700.0
2013-01-18 09:30:00,51.62,51.73,51.46,51.57,22300.0,41.3816,41.4698,41.2534,41.3416,22300.0
2013-01-18 10:00:00,51.57,51.61,51.43,51.5,64300.0,41.3416,41.3736,41.2293,41.2854,64300.0
2013-01-18 10:30:00,51.51,51.62,51.4,51.62,18900.0,41.2935,41.3816,41.2053,41.3816,18900.0
2013-01-18 11:00:00,51.62,51.74,51.57,51.73,49200.0,41.3816,41.4778,41.3416,41.4698,49200.0
2013-01-18 11:30:00,51.73,51.89,51.69,51.89,14000.0,41.4698,41.5981,41.4378,41.5981,14000.0
2013-01-18 12:00:00,51.87,51.89,51.83,51.88,4500.0,41.5821,41.5981,41.55,41.5901,4500.0
2013-01-18 12:30:00,51.86,52.05,51.83,51.98,7200.0,41.574,41.7264,41.55,41.6702,7200.0
2013-01-18 13:00:00,51.98,52.0,51.91,51.97,15900.0,41.6702,41.6863,41.6141,41.6622,15900.0
2013-01-18 13:30:00,51.94,52.08,51.94,52.04,11700.0,41.6382,41.7504,41.6382,41.7183,11700.0
2013-01-18 14:00:00,52.04,52.08,51.98,52.01,7900.0,41.7183,41.7504,41.6702,41.6943,7900.0
2013-01-18 14:30:00,52.01,52.18,51.95,52.02,46800.0,41.6943,41.8306,41.6462,41.7023,46800.0
2013-01-18 15:00:00,51.99,52.1,51.95,52.09,28600.0,41.6783,41.7664,41.6462,41.7584,28600.0
2013-01-18 15:30:00,52.11,52.21,52.08,52.17,61400.0,41.7745,41.8546,41.7504,41.8226,61400.0
2013-01-22 09:30:00,52.2,52.41,52.0,52.26,34500.0,41.8466,42.0149,41.6863,41.8947,34500.0
2013-01-22 10:00:00,52.2,52.35,52.16,52.16,18200.0,41.8466,41.9668,41.8145,41.8145,18200.0
2013-01-22 10:30:00,52.19,52.3,52.06,52.21,9200.0,41.8386,41.9268,41.7344,41.8546,9200.0
2013-01-22 11:00:00,52.3,52.31,52.13,52.29,21100.0,41.9268,41.9348,41.7905,41.9188,21100.0
2013-01-22 11:30:00,52.28,52.62,52.23,52.59,21700.0,41.9107,42.1833,41.8707,42.1592,21700.0
2013-01-22 12:00:00,52.62,52.8,52.58,52.8,11300.0,42.1833,42.3276,42.1512,42.3276,11300.0
2013-01-22 12:30:00,52.78,52.87,52.55,52.6,37600.0,42.3116,42.3837,42.1272,42.1673,37600.0
2013-01-22 13:00:00,52.56,52.68,52.44,52.51,36600.0,42.1352,42.2314,42.039,42.0951,36600.0
2013-01-22 13:30:00,52.47,52.75,52.47,52.69,7200.0,42.063,42.2875,42.063,42.2394,7200.0
2013-01-22 14:00:00,52.67,52.8,52.66,52.72,9300.0,42.2234,42.3276,42.2154,42.2635,9300.0
2013-01-22 14:30:00,52.68,52.85,52.68,52.79,28400.0,42.2314,42.3677,42.2314,42.3196,28400.0
2013-01-22 15:00:00,52.78,52.83,52.64,52.71,37200.0,42.3116,42.3516,42.1993,42.2554,37200.0
2013-01-22 15:30:00,52.71,52.71,52.56,52.66,52100.0,42.2554,42.2554,42.1352,42.2154,52100.0
2013-01-23 09:30:00,52.68,52.68,52.33,52.46,14100.0,42.2314,42.2314,41.9508,42.055,14100.0
2013-01-23 10:00:00,52.47,52.61,52.41,52.45,19200.0,42.063,42.1753,42.0149,42.047,19200.0
2013-01-23 10:30:00,52.39,52.39,51.98,52.03,12400.0,41.9989,41.9989,41.6702,41.7103,12400.0
2013-01-23 11:00:00,52.04,52.39,52.04,52.25,6100.0,41.7183,41.9989,41.7183,41.8867,6100.0
2013-01-23 11:30:00,52.33,52.46,52.22,52.42,12400.0,41.9508,42.055,41.8626,42.023,12400.0
2013-01-23 12:00:00,52.38,52.4,52.19,52.2,3400.0,41.9909,42.0069,41.8386,41.8466,3400.0
2013-01-23 12:30:00,52.19,52.3,52.19,52.3,4600.0,41.8386,41.9268,41.8386,41.9268,4600.0
2013-01-23 13:00:00,52.28,52.39,52.28,52.31,8800.0,41.9107,41.9989,41.9107,41.9348,8800.0
2013-01-23 13:30:00,52.29,52.37,52.26,52.31,11800.0,41.9188,41.9829,41.8947,41.9348,11800.0
2013-01-23 14:00:00,52.35,52.4,52.26,52.31,13300.0,41.9668,42.0069,41.8947,41.9348,13300.0
2013-01-23 14:30:00,52.29,52.32,52.18,52.18,11300.0,41.9188,41.9428,41.8306,41.8306,11300.0
2013-01-23 15:00:00,52.24,52.31,52.22,52.26,11100.0,41.8787,41.9348,41.8626,41.8947,11100.0
2013-01-23 15:30:00,52.26,52.35,52.13,52.35,85900.0,41.8947,41.9668,41.7905,41.9668,85900.0
2013-01-24 09:30:00,52.2,52.51,51.91,52.29,16900.0,41.8466,42.0951,41.6141,41.9188,16900.0
2013-01-24 10:00:00,52.29,52.48,52.24,52.41,13300.0,41.9188,42.0711,41.8787,42.0149,13300.0
2013-01-24 10:30:00,52.39,52.75,52.39,52.55,47000.0,41.9989,42.2875,41.9989,42.1272,47000.0
2013-01-24 11:00:00,52.58,52.71,52.57,52.59,11600.0,42.1512,42.2554,42.1432,42.1592,11600.0
2013-01-24 11:30:00,52.55,52.64,52.54,52.58,4600.0,42.1272,42.1993,42.1192,42.1512,4600.0
2013-01-24 12:00:00,52.59,52.59,52.43,52.48,6900.0,42.1592,42.1592,42.031,42.0711,6900.0
2013-01-24 12:30:00,52.42,52.42,52.14,52.16,10600.0,42.023,42.023,41.7985,41.8145,10600.0
2013-01-24 13:00:00,52.17,52.28,52.11,52.26,32700.0,41.8226,41.9107,41.7745,41.8947,32700.0
2013-01-24 13:30:00,52.3,52.31,51.93,51.98,9300.0,41.9268,41.9348,41.6302,41.6702,9300.0
2013-01-24 14:00:00,51.98,52.38,51.91,52.28,31100.0,41.6702,41.9909,41.6141,41.9107,31100.0
2013-01-24 14:30:00,52.27,52.48,52.27,52.36,12200.0,41.9027,42.0711,41.9027,41.9749,12200.0
2013-01-24 15:00:00,52.35,52.36,52.21,52.31,27100.0,41.9668,41.9749,41.8546,41.9348,27100.0
2013-01-24 15:30:00,52.29,52.41,52.12,52.21,52100.0,41.9188,42.0149,41.7825,41.8546,52100.0
2013-01-25 09:30:00,52.5,52.83,51.57,51.94,16800.0,42.0871,42.3516,41.3416,41.6382,16800.0
2013-01-25 10:00:00,51.94,52.12,51.82,51.82,7000.0,41.6382,41.7825,41.542,41.542,7000.0
2013-01-25 10:30:00,51.77,52.03,51.75,51.92,22700.0,41.5019,41.7103,41.4859,41.6221,22700.0
2013-01-25 11:00:00,51.93,52.14,51.91,52.14,20500.0,41.6302,41.7985,41.6141,41.7985,20500.0
2013-01-25 11:30:00,52.1,52.22,52.1,52.13,5800.0,41.7664,41.8626,41.7664,41.7905,5800.0
2013-01-25 12:00:00,52.16,52.41,52.16,52.38,22300.0,41.8145,42.0149,41.8145,41.9909,22300.0
2013-01-25 12:30:00,52.38,52.5,52.37,52.47,5800.0,41.9909,42.0871,41.9829,42.063,5800.0
2013-01-25 13:00:00,52.47,52.55,52.38,52.39,12900.0,42.063,42.1272,41.9909,41.9989,12900.0
2013-01-25 13:30:00,52.39,52.5,52.35,52.38,34800.0,41.9989,42.0871,41.9668,41.9909,34800.0
2013-01-25 14:00:00,52.41,52.51,52.37,52.47,15600.0,42.0149,42.0951,41.9829,42.063,15600.0
2013-01-25 14:30:00,52.48,52.57,52.36,52.41,22700.0,42.0711,42.1432,41.9749,42.0149,22700.0
2013-01-25 15:00:00,52.39,52.55,52.39,52.54,23500.0,41.9989,42.1272,41.9989,42.1192,23500.0
2013-01-25 15:30:00,52.55,52.55,52.38,52.53,85600.0,42.1272,42.1272,41.9909,42.1111,85600.0
2013-01-28 09:30:00,52.5,52.68,52.22,52.44,23100.0,42.0871,42.2314,41.8626,42.039,23100.0
2013-01-28 10:00:00,52.44,52.57,52.23,52.46,23700.0,42.039,42.1432,41.8707,42.055,23700.0
2013-01-28 10:30:00,52.55,52.55,52.34,52.45,5500.0,42.1272,42.1272,41.9588,42.047,5500.0
2013-01-28 11:00:00,52.49,52.51,52.38,52.38,6200.0,42.0791,42.0951,41.9909,41.9909,6200.0
2013-01-28 11:30:00,52.49,52.59,52.39,52.4,18900.0,42.0791,42.1592,41.9989,42.0069,18900.0
2013-01-28 12:00:00,52.42,52.5,52.37,52.38,4800.0,42.023,42.0871,41.9829,41.9909,4800.0
2013-01-28 12:30:00,52.38,52.54,52.37,52.5,5500.0,41.9909,42.1192,41.9829,42.0871,5500.0
2013-01-28 13:00:00,52.44,52.49,52.38,52.41,5700.0,42.039,42.0791,41.9909,42.0149,5700.0
2013-01-28 13:30:00,52.41,52.5,52.37,52.44,5800.0,42.0149,42.0871,41.9829,42.039,5800.0
2013-01-28 14:00:00,52.43,52.48,52.34,52.34,3900.0,42.031,42.0711,41.9588,41.9588,3900.0
2013-01-28 14:30:00,52.39,52.39,52.28,52.29,4400.0,41.9989,41.9989,41.9107,41.9188,4400.0
2013-01-28 15:00:00,52.33,52.42,52.27,52.36,41500.0,41.9508,42.023,41.9027,41.9749,41500.0
2013-01-28 15:30:00,52.34,52.55,52.29,52.52,77600.0,41.9588,42.1272,41.9188,42.1031,77600.0
2013-01-29 09:30:00,52.61,53.47,52.59,53.44,19000.0,42.1753,42.8647,42.1592,42.8407,19000.0
2013-01-29 10:00:00,53.33,53.5,53.08,53.13,14100.0,42.7525,42.8888,42.5521,42.5921,14100.0
2013-01-29 10:30:00,53.12,53.12,52.78,53.02,22200.0,42.5841,42.5841,42.3116,42.504,22200.0
2013-01-29 11:00:00,52.98,53.22,52.96,53.18,39400.0,42.4719,42.6643,42.4559,42.6322,39400.0
2013-01-29 11:30:00,53.18,53.31,53.13,53.24,5400.0,42.6322,42.7364,42.5921,42.6803,5400.0
2013-01-29 12:00:00,53.21,53.24,53.04,53.09,11500.0,42.6563,42.6803,42.52,42.5601,11500.0
2013-01-29 12:30:00,53.1,53.14,53.03,53.09,33600.0,42.5681,42.6002,42.512,42.5601,33600.0
2013-01-29 13:00:00,53.08,53.14,52.96,52.96,13000.0,42.5521,42.6002,42.4559,42.4559,13000.0
2013-01-29 13:30:00,52.95,53.04,52.8,52.88,26700.0,42.4478,42.52,42.3276,42.3917,26700.0
2013-01-29 14:00:00,52.9,52.9,52.68,52.72,7000.0,42.4078,42.4078,42.2314,42.2635,7000.0
2013-01-29 14:30:00,52.74,52.78,52.69,52.7,4600.0,42.2795,42.3116,42.2394,42.2474,4600.0
2013-01-29 15:00:00,52.71,53.02,52.71,52.98,47800.0,42.2554,42.504,42.2554,42.4719,47800.0
2013-01-29 15:30:00,52.98,52.99,52.84,52.93,33400.0,42.4719,42.4799,42.3597,42.4318,33400.0
2013-01-30 09:30:00,52.9,53.35,52.85,53.13,16100.0,42.4078,42.7685,42.3677,42.5921,16100.0
2013-01-30 10:00:00,53.12,53.15,52.64,52.67,27100.0,42.5841,42.6082,42.1993,42.2234,27100.0
2013-01-30 10:30:00,52.68,52.86,52.68,52.79,26300.0,42.2314,42.3757,42.2314,42.3196,26300.0
2013-01-30 11:00:00,52.82,52.97,52.78,52.81,14100.0,42.3436,42.4639,42.3116,42.3356,14100.0
2013-01-30 11:30:00,52.81,52.95,52.79,52.79,8200.0,42.3356,42.4478,42.3196,42.3196,8200.0
2013-01-30 12:00:00,52.79,52.8,52.68,52.76,6800.0,42.3196,42.3276,42.2314,42.2955,6800.0
2013-01-30 12:30:00,52.72,52.82,52.68,52.82,7600.0,42.2635,42.3436,42.2314,42.3436,7600.0
2013-01-30 13:00:00,52.85,52.85,52.71,52.84,6600.0,42.3677,42.3677,42.2554,42.3597,6600.0
2013-01-30 13:30:00,52.82,52.86,52.7,52.7,8200.0,42.3436,42.3757,42.2474,42.2474,8200.0
2013-01-30 14:00:00,52.75,52.76,52.58,52.59,13200.0,42.2875,42.2955,42.1512,42.1592,13200.0
2013-01-30 14:30:00,52.62,52.62,52.23,52.23,13000.0,42.1833,42.1833,41.8707,41.8707,13000.0
2013-01-30 15:00:00,52.29,52.38,51.9,51.92,25600.0,41.9188,41.9909,41.6061,41.6221,25600.0
2013-01-30 15:30:00,51.94,52.12,51.82,52.1,67100.0,41.6382,41.7825,41.542,41.7664,67100.0
2013-01-31 09:30:00,51.94,53.24,51.56,53.24,37700.0,41.6382,42.6803,41.3335,42.6803,37700.0
2013-01-31 10:00:00,53.25,53.42,52.8,52.99,31200.0,42.6883,42.8246,42.3276,42.4799,31200.0
2013-01-31 10:30:00,52.94,53.26,52.88,53.01,26000.0,42.4398,42.6964,42.3917,42.4959,26000.0
2013-01-31 11:00:00,53.0,53.19,52.96,52.98,13000.0,42.4879,42.6402,42.4559,42.4719,13000.0
2013-01-31 11:30:00,52.94,52.99,52.63,52.81,19100.0,42.4398,42.4799,42.1913,42.3356,19100.0
2013-01-31 12:00:00,52.82,53.05,52.78,52.89,24500.0,42.3436,42.528,42.3116,42.3997,24500.0
2013-01-31 12:30:00,52.91,52.91,52.69,52.77,7000.0,42.4158,42.4158,42.2394,42.3035,7000.0
2013-01-31 13:00:00,52.78,52.78,52.63,52.72,5900.0,42.3116,42.3116,42.1913,42.2635,5900.0
2013-01-31 13:30:00,52.65,52.84,52.65,52.79,10000.0,42.2073,42.3597,42.2073,42.3196,10000.0
2013-01-31 14:00:00,52.74,52.79,52.65,52.69,6500.0,42.2795,42.3196,42.2073,42.2394,6500.0
2013-01-31 14:30:00,52.69,52.74,52.67,52.67,11200.0,42.2394,42.2795,42.2234,42.2234,11200.0
2013-01-31 15:00:00,52.67,52.67,52.28,52.29,39300.0,42.2234,42.2234,41.9107,41.9188,39300.0
2013-01-31 15:30:00,52.28,52.46,52.11,52.31,75100.0,41.9107,42.055,41.7745,41.9348,75100.0
2013-02-01 09:30:00,52.52,52.7,52.0,52.18,12600.0,42.1031,42.2474,41.6863,41.8306,12600.0
2013-02-01 10:00:00,52.28,52.53,52.16,52.45,27700.0,41.9107,42.1111,41.8145,42.047,27700.0
2013-02-01 10:30:00,52.5,52.55,52.16,52.19,20600.0,42.0871,42.1272,41.8145,41.8386,20600.0
2013-02-01 11:00:00,52.19,52.2,52.13,52.14,20900.0,41.8386,41.8466,41.7905,41.7985,20900.0
2013-02-01 11:30:00,52.14,52.57,52.02,52.51,26500.0,41.7985,42.1432,41.7023,42.0951,26500.0
2013-02-01 12:00:00,52.48,52.8,52.47,52.69,13400.0,42.0711,42.3276,42.063,42.2394,13400.0
2013-02-01 12:30:00,52.69,52.79,52.67,52.74,7000.0,42.2394,42.3196,42.2234,42.2795,7000.0
2013-02-01 13:00:00,52.75,52.75,52.5,52.5,8800.0,42.2875,42.2875,42.0871,42.0871,8800.0
2013-02-01 13:30:00,52.53,52.59,52.38,52.57,16700.0,42.1111,42.1592,41.9909,42.1432,16700.0
2013-02-01 14:00:00,52.53,52.56,52.35,52.49,14400.0,42.1111,42.1352,41.9668,42.0791,14400.0
2013-02-01 14:30:00,52.5,52.51,52.35,52.37,10200.0,42.0871,42.0951,41.9668,41.9829,10200.0
2013-02-01 15:00:00,52.38,52.38,52.02,52.11,39600.0,41.9909,41.9909,41.7023,41.7745,39600.0
2013-02-01 15:30:00,52.09,52.48,52.09,52.26,79000.0,41.7584,42.0711,41.7584,41.8947,79000.0
2013-02-04 09:30:00,51.68,51.79,51.3,51.32,43200.0,41.4297,41.5179,41.1251,41.1411,43200.0
2013-02-04 10:00:00,51.3,51.41,51.07,51.17,42700.0,41.1251,41.2133,40.9407,41.0209,42700.0
2013-02-04 10:30:00,51.15,51.18,50.7,50.72,45100.0,41.0049,41.0289,40.6441,40.6601,45100.0
2013-02-04 11:00:00,50.74,50.75,50.56,50.56,31100.0,40.6762,40.6842,40.5319,40.5319,31100.0
2013-02-04 11:30:00,50.58,50.75,50.56,50.6,22400.0,40.5479,40.6842,40.5319,40.5639,22400.0
2013-02-04 12:00:00,50.59,50.6,50.5,50.55,23900.0,40.5559,40.5639,40.4838,40.5239,23900.0
2013-02-04 12:30:00,50.54,50.57,50.43,50.45,20100.0,40.5158,40.5399,40.4277,40.4437,20100.0
2013-02-04 13:00:00,50.45,50.62,50.43,50.56,23600.0,40.4437,40.58,40.4277,40.5319,23600.0
2013-02-04 13:30:00,50.55,50.61,50.47,50.52,16000.0,40.5239,40.572,40.4597,40.4998,16000.0
2013-02-04 14:00:00,50.51,50.59,50.5,50.57,22300.0,40.4918,40.5559,40.4838,40.5399,22300.0
2013-02-04 14:30:00,50.58,50.6,50.49,50.56,31700.0,40.5479,40.5639,40.4758,40.5319,31700.0
2013-02-04 15:00:00,50.58,50.77,50.51,50.73,44000.0,40.5479,40.7002,40.4918,40.6682,44000.0
2013-02-04 15:30:00,50.7,50.71,50.49,50.59,114600.0,40.6441,40.6521,40.4758,40.5559,114600.0
2013-02-05 09:30:00,50.84,51.08,50.69,50.72,25100.0,40.7563,40.9487,40.6361,40.6601,25100.0
2013-02-05 10:00:00,50.73,50.89,50.56,50.58,23300.0,40.6682,40.7964,40.5319,40.5479,23300.0
2013-02-05 10:30:00,50.62,50.85,50.59,50.76,15900.0,40.58,40.7644,40.5559,40.6922,15900.0
2013-02-05 11:00:00,50.8,50.95,50.74,50.87,13000.0,40.7243,40.8445,40.6762,40.7804,13000.0
2013-02-05 11:30:00,50.86,50.9,50.6,50.64,9700.0,40.7724,40.8044,40.5639,40.596,9700.0
2013-02-05 12:00:00,50.62,50.69,50.46,50.46,9700.0,40.58,40.6361,40.4517,40.4517,9700.0
2013-02-05 12:30:00,50.46,50.65,50.46,50.54,11400.0,40.4517,40.604,40.4517,40.5158,11400.0
2013-02-05 13:00:00,50.59,50.6,50.52,50.57,14800.0,40.5559,40.5639,40.4998,40.5399,14800.0
2013-02-05 13:30:00,50.6,50.61,50.53,50.54,18900.0,40.5639,40.572,40.5078,40.5158,18900.0
2013-02-05 14:00:00,50.55,50.62,50.52,50.54,12700.0,40.5239,40.58,40.4998,40.5158,12700.0
2013-02-05 14:30:00,50.57,50.6,50.43,50.55,59400.0,40.5399,40.5639,40.4277,40.5239,59400.0
2013-02-05 15:00:00,50.54,50.65,50.51,50.55,32800.0,40.5158,40.604,40.4918,40.5239,32800.0
2013-02-05 15:30:00,50.59,50.59,50.48,50.56,61000.0,40.5559,40.5559,40.4677,40.5319,61000.0
2013-02-06 09:30:00,50.55,50.75,50.31,50.67,58300.0,40.5239,40.6842,40.3315,40.6201,58300.0
2013-02-06 10:00:00,50.72,51.0,50.58,50.84,19300.0,40.6601,40.8846,40.5479,40.7563,19300.0
2013-02-06 10:30:00,50.91,51.21,50.81,51.06,46200.0,40.8125,41.053,40.7323,40.9327,46200.0
2013-02-06 11:00:00,51.17,51.36,51.07,51.3,20200.0,41.0209,41.1732,40.9407,41.1251,20200.0
2013-02-06 11:30:00,51.28,51.36,51.19,51.24,9800.0,41.1091,41.1732,41.0369,41.077,9800.0
2013-02-06 12:00:00,51.31,51.45,51.24,51.35,18300.0,41.1331,41.2454,41.077,41.1652,18300.0
2013-02-06 12:30:00,51.36,51.41,51.18,51.19,11100.0,41.1732,41.2133,41.0289,41.0369,11100.0
2013-02-06 13:00:00,51.24,51.31,50.99,51.02,13700.0,41.077,41.1331,40.8766,40.9006,13700.0
2013-02-06 13:30:00,51.01,51.08,50.88,51.01,26900.0,40.8926,40.9487,40.7884,40.8926,26900.0
2013-02-06 14:00:00,51.0,51.05,50.71,50.79,26900.0,40.8846,40.9247,40.6521,40.7163,26900.0
2013-02-06 14:30:00,50.83,50.91,50.68,50.82,74400.0,40.7483,40.8125,40.6281,40.7403,74400.0
2013-02-06 15:00:00,50.86,50.93,50.8,50.89,30700.0,40.7724,40.8285,40.7243,40.7964,30700.0
2013-02-06 15:30:00,50.89,50.9,50.7,50.77,97400.0,40.7964,40.8044,40.6441,40.7002,97400.0
2013-02-07 09:30:00,50.83,51.25,50.65,51.09,43000.0,40.7483,41.085,40.604,40.9568,43000.0
2013-02-07 10:00:00,51.08,51.09,50.75,50.78,55600.0,40.9487,40.9568,40.6842,40.7082,55600.0
2013-02-07 10:30:00,50.8,50.92,50.72,50.82,30300.0,40.7243,40.8205,40.6601,40.7403,30300.0
2013-02-07 11:00:00,50.85,50.94,50.66,50.92,22600.0,40.7644,40.8365,40.612,40.8205,22600.0
2013-02-07 11:30:00,50.95,50.98,50.8,50.95,27300.0,40.8445,40.8686,40.7243,40.8445,27300.0
2013-02-07 12:00:00,50.94,51.03,50.84,50.93,18100.0,40.8365,40.9087,40.7563,40.8285,18100.0
2013-02-07 12:30:00,50.93,51.09,50.93,51.04,22200.0,40.8285,40.9568,40.8285,40.9167,22200.0
2013-02-07 13:00:00,51.07,51.11,50.93,51.09,19300.0,40.9407,40.9728,40.8285,40.9568,19300.0
2013-02-07 13:30:00,51.09,51.15,50.94,51.1,12900.0,40.9568,41.0049,40.8365,40.9648,12900.0
2013-02-07 14:00:00,51.13,51.15,51.01,51.05,15200.0,40.9888,41.0049,40.8926,40.9247,15200.0
2013-02-07 14:30:00,51.06,51.1,50.92,50.99,20200.0,40.9327,40.9648,40.8205,40.8766,20200.0
2013-02-07 15:00:00,50.99,51.13,50.87,51.02,24200.0,40.8766,40.9888,40.7804,40.9006,24200.0
2013-02-07 15:30:00,51.04,51.16,50.94,51.16,99900.0,40.9167,41.0129,40.8365,41.0129,99900.0
2013-02-08 09:30:00,51.05,51.45,51.05,51.45,11700.0,41.0668,41.3886,41.0668,41.3886,11700.0
2013-02-08 10:00:00,51.45,51.61,51.31,51.51,72600.0,41.3886,41.5173,41.276,41.4369,72600.0
2013-02-08 10:30:00,51.51,51.66,51.48,51.54,13700.0,41.4369,41.5575,41.4127,41.461,13700.0
2013-02-08 11:00:00,51.53,51.58,51.3,51.51,12200.0,41.453,41.4932,41.2679,41.4369,12200.0
2013-02-08 11:30:00,51.51,51.7,51.46,51.7,7000.0,41.4369,41.5897,41.3966,41.5897,7000.0
2013-02-08 12:00:00,51.71,51.71,51.61,51.61,10300.0,41.5978,41.5978,41.5173,41.5173,10300.0
2013-02-08 12:30:00,51.57,51.65,51.57,51.65,7800.0,41.4851,41.5495,41.4851,41.5495,7800.0
2013-02-08 13:00:00,51.66,51.69,51.6,51.63,7600.0,41.5575,41.5817,41.5093,41.5334,7600.0
2013-02-08 13:30:00,51.63,51.8,51.63,51.75,12100.0,41.5334,41.6702,41.5334,41.6299,12100.0
2013-02-08 14:00:00,51.75,51.84,51.73,51.76,20700.0,41.6299,41.7023,41.6138,41.638,20700.0
2013-02-08 14:30:00,51.76,51.82,51.67,51.77,15900.0,41.638,41.6862,41.5656,41.646,15900.0
2013-02-08 15:00:00,51.77,51.82,51.72,51.76,22800.0,41.646,41.6862,41.6058,41.638,22800.0
2013-02-08 15:30:00,51.77,51.83,51.67,51.81,47400.0,41.646,41.6943,41.5656,41.6782,47400.0
2013-02-11 09:30:00,51.61,51.7,51.5,51.59,9700.0,41.5173,41.5897,41.4288,41.5012,9700.0
2013-02-11 10:00:00,51.63,51.79,51.35,51.39,45500.0,41.5334,41.6621,41.3082,41.3403,45500.0
2013-02-11 10:30:00,51.45,51.77,51.43,51.74,8500.0,41.3886,41.646,41.3725,41.6219,8500.0
2013-02-11 11:00:00,51.73,51.84,51.73,51.8,4800.0,41.6138,41.7023,41.6138,41.6702,4800.0
2013-02-11 11:30:00,51.77,51.77,51.64,51.67,6100.0,41.646,41.646,41.5414,41.5656,6100.0
2013-02-11 12:00:00,51.66,51.79,51.63,51.78,39400.0,41.5575,41.6621,41.5334,41.6541,39400.0
2013-02-11 12:30:00,51.78,51.78,51.68,51.7,8900.0,41.6541,41.6541,41.5736,41.5897,8900.0
2013-02-11 13:00:00,51.7,51.74,51.67,51.68,5900.0,41.5897,41.6219,41.5656,41.5736,5900.0
2013-02-11 13:30:00,51.67,51.7,51.63,51.65,12000.0,41.5656,41.5897,41.5334,41.5495,12000.0
2013-02-11 14:00:00,51.67,51.71,51.55,51.55,10600.0,41.5656,41.5978,41.469,41.469,10600.0
2013-02-11 14:30:00,51.56,51.57,51.4,51.49,13200.0,41.4771,41.4851,41.3484,41.4208,13200.0
2013-02-11 15:00:00,51.48,51.53,51.43,51.5,11200.0,41.4127,41.453,41.3725,41.4288,11200.0
2013-02-11 15:30:00,51.5,51.58,51.5,51.57,29300.0,41.4288,41.4932,41.4288,41.4851,29300.0
2013-02-12 09:30:00,51.39,51.48,51.25,51.37,5300.0,41.3403,41.4127,41.2277,41.3242,5300.0
2013-02-12 10:00:00,51.44,51.48,51.19,51.26,10000.0,41.3806,41.4127,41.1794,41.2358,10000.0
2013-02-12 10:30:00,51.28,51.41,51.23,51.41,6600.0,41.2518,41.3564,41.2116,41.3564,6600.0
2013-02-12 11:00:00,51.42,51.56,51.42,51.45,3200.0,41.3645,41.4771,41.3645,41.3886,3200.0
2013-02-12 11:30:00,51.43,51.57,51.43,51.55,12900.0,41.3725,41.4851,41.3725,41.469,12900.0
2013-02-12 12:00:00,51.53,51.62,51.51,51.56,5600.0,41.453,41.5254,41.4369,41.4771,5600.0
2013-02-12 12:30:00,51.56,51.61,51.5,51.61,5500.0,41.4771,41.5173,41.4288,41.5173,5500.0
2013-02-12 13:00:00,51.61,51.65,51.54,51.56,5300.0,41.5173,41.5495,41.461,41.4771,5300.0
2013-02-12 13:30:00,51.52,51.52,51.39,51.39,10600.0,41.4449,41.4449,41.3403,41.3403,10600.0
2013-02-12 14:00:00,51.41,51.44,51.28,51.34,9000.0,41.3564,41.3806,41.2518,41.3001,9000.0
2013-02-12 14:30:00,51.35,51.35,51.22,51.22,18600.0,41.3082,41.3082,41.2036,41.2036,18600.0
2013-02-12 15:00:00,51.21,51.21,50.89,51.04,53200.0,41.1955,41.1955,40.9381,41.0588,53200.0
2013-02-12 15:30:00,51.03,51.19,51.03,51.18,64600.0,41.0507,41.1794,41.0507,41.1714,64600.0
2013-02-13 09:30:00,51.21,51.49,51.17,51.45,43200.0,41.1955,41.4208,41.1634,41.3886,43200.0
2013-02-13 10:00:00,51.45,51.53,51.42,51.46,65100.0,41.3886,41.453,41.3645,41.3966,65100.0
2013-02-13 10:30:00,51.48,51.52,51.4,51.44,7900.0,41.4127,41.4449,41.3484,41.3806,7900.0
2013-02-13 11:00:00,51.4,51.42,51.11,51.23,9300.0,41.3484,41.3645,41.1151,41.2116,9300.0
2013-02-13 11:30:00,51.19,51.27,51.11,51.15,6600.0,41.1794,41.2438,41.1151,41.1473,6600.0
2013-02-13 12:00:00,51.11,51.27,51.11,51.24,9800.0,41.1151,41.2438,41.1151,41.2197,9800.0
2013-02-13 12:30:00,51.23,51.31,51.08,51.08,20400.0,41.2116,41.276,41.091,41.091,20400.0
2013-02-13 13:00:00,51.1,51.19,51.04,51.11,26100.0,41.107,41.1794,41.0588,41.1151,26100.0
2013-02-13 13:30:00,51.06,51.16,50.87,50.91,38000.0,41.0749,41.1553,40.922,40.9542,38000.0
2013-02-13 14:00:00,50.91,51.03,50.73,50.82,41500.0,40.9542,41.0507,40.8094,40.8818,41500.0
2013-02-13 14:30:00,50.79,50.81,50.54,50.62,42200.0,40.8577,40.8738,40.6566,40.7209,42200.0
2013-02-13 15:00:00,50.57,50.84,50.57,50.71,33300.0,40.6807,40.8979,40.6807,40.7933,33300.0
2013-02-13 15:30:00,50.7,50.92,50.68,50.92,63500.0,40.7853,40.9622,40.7692,40.9622,63500.0
2013-02-14 09:30:00,50.7,50.98,50.6,50.62,24900.0,40.7853,41.0105,40.7048,40.7209,24900.0
2013-02-14 10:00:00,50.68,51.0,50.63,50.93,14300.0,40.7692,41.0266,40.729,40.9703,14300.0
2013-02-14 10:30:00,50.92,51.07,50.88,51.0,14200.0,40.9622,41.0829,40.9301,41.0266,14200.0
2013-02-14 11:00:00,51.04,51.17,50.95,51.17,11000.0,41.0588,41.1634,40.9864,41.1634,11000.0
2013-02-14 11:30:00,51.17,51.25,51.1,51.21,9300.0,41.1634,41.2277,41.107,41.1955,9300.0
2013-02-14 12:00:00,51.21,51.32,51.2,51.29,12300.0,41.1955,41.284,41.1875,41.2599,12300.0
2013-02-14 12:30:00,51.29,51.35,50.8,50.86,66300.0,41.2599,41.3082,40.8657,40.914,66300.0
2013-02-14 13:00:00,50.86,50.92,50.74,50.74,9900.0,40.914,40.9622,40.8174,40.8174,9900.0
2013-02-14 13:30:00,50.8,50.88,50.77,50.87,6100.0,40.8657,40.9301,40.8416,40.922,6100.0
2013-02-14 14:00:00,50.84,50.97,50.83,50.95,12800.0,40.8979,41.0025,40.8898,40.9864,12800.0
2013-02-14 14:30:00,50.95,51.09,50.92,51.08,11300.0,40.9864,41.099,40.9622,41.091,11300.0
2013-02-14 15:00:00,51.07,51.15,51.04,51.09,10800.0,41.0829,41.1473,41.0588,41.099,10800.0
2013-02-14 15:30:00,51.05,51.2,51.05,51.16,44300.0,41.0668,41.1875,41.0668,41.1553,44300.0
2013-02-15 09:30:00,51.21,51.31,50.99,51.3,12500.0,41.1955,41.276,41.0186,41.2679,12500.0
2013-02-15 10:00:00,51.27,51.36,51.16,51.19,10100.0,41.2438,41.3162,41.1553,41.1794,10100.0
2013-02-15 10:30:00,51.2,51.42,51.19,51.42,7100.0,41.1875,41.3645,41.1794,41.3645,7100.0
2013-02-15 11:00:00,51.41,51.53,51.36,51.49,14400.0,41.3564,41.453,41.3162,41.4208,14400.0
2013-02-15 11:30:00,51.39,51.45,51.34,51.45,6900.0,41.3403,41.3886,41.3001,41.3886,6900.0
2013-02-15 12:00:00,51.42,51.43,51.28,51.37,6100.0,41.3645,41.3725,41.2518,41.3242,6100.0
2013-02-15 12:30:00,51.38,51.43,51.36,51.43,1900.0,41.3323,41.3725,41.3162,41.3725,1900.0
2013-02-15 13:00:00,51.42,51.66,51.42,51.63,26600.0,41.3645,41.5575,41.3645,41.5334,26600.0
2013-02-15 13:30:00,51.58,51.63,51.51,51.51,11400.0,41.4932,41.5334,41.4369,41.4369,11400.0
2013-02-15 14:00:00,51.51,51.54,51.42,51.44,18600.0,41.4369,41.461,41.3645,41.3806,18600.0
2013-02-15 14:30:00,51.46,51.52,51.34,51.36,14400.0,41.3966,41.4449,41.3001,41.3162,14400.0
2013-02-15 15:00:00,51.34,51.44,51.28,51.4,21400.0,41.3001,41.3806,41.2518,41.3484,21400.0
2013-02-15 15:30:00,51.4,51.5,51.32,51.36,44300.0,41.3484,41.4288,41.284,41.3162,44300.0
2013-02-19 09:30:00,51.48,51.88,51.3,51.84,16500.0,41.4127,41.7345,41.2679,41.7023,16500.0
2013-02-19 10:00:00,51.86,51.87,51.64,51.69,8200.0,41.7184,41.7265,41.5414,41.5817,8200.0
2013-02-19 10:30:00,51.7,51.71,51.45,51.45,13200.0,41.5897,41.5978,41.3886,41.3886,13200.0
2013-02-19 11:00:00,51.49,51.49,51.18,51.23,8800.0,41.4208,41.4208,41.1714,41.2116,8800.0
2013-02-19 11:30:00,51.21,51.27,51.03,51.15,11700.0,41.1955,41.2438,41.0507,41.1473,11700.0
2013-02-19 12:00:00,51.1,51.13,50.77,50.91,9200.0,41.107,41.1312,40.8416,40.9542,9200.0
2013-02-19 12:30:00,50.95,51.04,50.9,51.02,8900.0,40.9864,41.0588,40.9462,41.0427,8900.0
2013-02-19 13:00:00,51.01,51.13,50.86,50.92,8100.0,41.0346,41.1312,40.914,40.9622,8100.0
2013-02-19 13:30:00,50.89,50.99,50.78,50.78,7600.0,40.9381,41.0186,40.8496,40.8496,7600.0
2013-02-19 14:00:00,50.83,51.0,50.83,50.85,7300.0,40.8898,41.0266,40.8898,40.9059,7300.0
2013-02-19 14:30:00,50.85,50.96,50.78,50.79,16000.0,40.9059,40.9944,40.8496,40.8577,16000.0
2013-02-19 15:00:00,50.84,50.84,50.71,50.77,16500.0,40.8979,40.8979,40.7933,40.8416,16500.0
2013-02-19 15:30:00,50.78,50.85,50.7,50.85,50900.0,40.8496,40.9059,40.7853,40.9059,50900.0
2013-02-20 09:30:00,50.63,50.71,50.22,50.37,16300.0,40.729,40.7933,40.3991,40.5198,16300.0
2013-02-20 10:00:00,50.34,50.43,50.27,50.41,6400.0,40.4957,40.5681,40.4394,40.552,6400.0
2013-02-20 10:30:00,50.42,50.42,49.88,49.97,18400.0,40.56,40.56,40.1256,40.198,18400.0
2013-02-20 11:00:00,49.97,49.97,49.46,49.62,26000.0,40.198,40.198,39.7878,39.9165,26000.0
2013-02-20 11:30:00,49.62,49.67,49.5,49.63,62700.0,39.9165,39.9567,39.8199,39.9245,62700.0
2013-02-20 12:00:00,49.59,49.79,49.52,49.78,25900.0,39.8923,40.0532,39.836,40.0452,25900.0
2013-02-20 12:30:00,49.76,49.9,49.76,49.9,8700.0,40.0291,40.1417,40.0291,40.1417,8700.0
2013-02-20 13:00:00,49.87,49.93,49.4,49.43,16000.0,40.1176,40.1658,39.7395,39.7636,16000.0
2013-02-20 13:30:00,49.45,49.48,49.28,49.39,21600.0,39.7797,39.8038,39.643,39.7314,21600.0
2013-02-20 14:00:00,49.35,49.4,49.01,49.4,43500.0,39.6993,39.7395,39.4258,39.7395,43500.0
2013-02-20 14:30:00,49.41,49.44,48.97,49.05,47000.0,39.7475,39.7717,39.3936,39.4579,47000.0
2013-02-20 15:00:00,49.05,49.05,48.73,48.74,44800.0,39.4579,39.4579,39.2005,39.2086,44800.0
2013-02-20 15:30:00,48.77,48.88,48.44,48.49,155100.0,39.2327,39.3212,38.9672,39.0074,155100.0
2013-02-21 09:30:00,48.39,48.51,47.91,47.93,48900.0,38.927,39.0235,38.5409,38.557,48900.0
2013-02-21 10:00:00,47.95,47.95,47.34,47.52,115600.0,38.573,38.573,38.0823,38.2271,115600.0
2013-02-21 10:30:00,47.5,47.54,47.18,47.2,76200.0,38.211,38.2432,37.9536,37.9697,76200.0
2013-02-21 11:00:00,47.2,47.27,47.11,47.21,22400.0,37.9697,38.026,37.8973,37.9778,22400.0
2013-02-21 11:30:00,47.23,47.36,47.2,47.33,19000.0,37.9938,38.0984,37.9697,38.0743,19000.0
2013-02-21 12:00:00,47.32,47.34,47.11,47.12,27200.0,38.0662,38.0823,37.8973,37.9054,27200.0
2013-02-21 12:30:00,47.11,47.13,46.66,46.8,37400.0,37.8973,37.9134,37.5353,37.6479,37400.0
2013-02-21 13:00:00,46.86,46.94,46.74,46.74,12100.0,37.6962,37.7606,37.5997,37.5997,12100.0
2013-02-21 13:30:00,46.76,46.89,46.7,46.72,52600.0,37.6158,37.7203,37.5675,37.5836,52600.0
2013-02-21 14:00:00,46.72,46.8,46.57,46.75,34900.0,37.5836,37.6479,37.4629,37.6077,34900.0
2013-02-21 14:30:00,46.75,47.02,46.75,46.99,31900.0,37.6077,37.8249,37.6077,37.8008,31900.0
2013-02-21 15:00:00,47.04,47.66,47.0,47.59,141000.0,37.841,38.3398,37.8088,38.2834,141000.0
2013-02-21 15:30:00,47.64,47.73,47.5,47.56,178900.0,38.3237,38.3961,38.211,38.2593,178900.0
2013-02-22 09:30:00,47.89,48.02,47.4,47.54,24500.0,38.5248,38.6294,38.1306,38.2432,24500.0
2013-02-22 10:00:00,47.58,47.77,47.53,47.63,14500.0,38.2754,38.4282,38.2352,38.3156,14500.0
2013-02-22 10:30:00,47.66,47.86,47.55,47.76,16500.0,38.3398,38.5006,38.2513,38.4202,16500.0
2013-02-22 11:00:00,47.74,47.8,47.46,47.59,27600.0,38.4041,38.4524,38.1789,38.2834,27600.0
2013-02-22 11:30:00,47.59,47.84,47.59,47.77,7800.0,38.2834,38.4846,38.2834,38.4282,7800.0
2013-02-22 12:00:00,47.77,47.83,47.71,47.71,7800.0,38.4282,38.4765,38.38,38.38,7800.0
2013-02-22 12:30:00,47.7,48.0,47.65,47.93,5200.0,38.3719,38.6133,38.3317,38.557,5200.0
2013-02-22 13:00:00,47.93,47.93,47.84,47.85,5500.0,38.557,38.557,38.4846,38.4926,5500.0
2013-02-22 13:30:00,47.85,47.94,47.85,47.93,8100.0,38.4926,38.565,38.4926,38.557,8100.0
2013-02-22 14:00:00,47.91,47.95,47.76,47.77,9400.0,38.5409,38.573,38.4202,38.4282,9400.0
2013-02-22 14:30:00,47.78,47.81,47.69,47.7,6300.0,38.4363,38.4604,38.3639,38.3719,6300.0
2013-02-22 15:00:00,47.72,47.8,47.68,47.7,13700.0,38.388,38.4524,38.3558,38.3719,13700.0
2013-02-22 15:30:00,47.7,47.88,47.68,47.88,114900.0,38.3719,38.5167,38.3558,38.5167,114900.0
2013-02-25 09:30:00,48.07,48.46,47.98,48.04,53500.0,38.6696,38.9833,38.5972,38.6454,53500.0
2013-02-25 10:00:00,48.05,48.07,47.54,47.58,36000.0,38.6535,38.6696,38.2432,38.2754,36000.0
2013-02-25 10:30:00,47.5,47.74,47.49,47.65,37200.0,38.211,38.4041,38.203,38.3317,37200.0
2013-02-25 11:00:00,47.67,47.81,47.63,47.75,9500.0,38.3478,38.4604,38.3156,38.4122,9500.0
2013-02-25 11:30:00,47.71,47.76,47.39,47.44,11400.0,38.38,38.4202,38.1226,38.1628,11400.0
2013-02-25 12:00:00,47.46,47.55,47.4,47.49,5800.0,38.1789,38.2513,38.1306,38.203,5800.0
2013-02-25 12:30:00,47.47,47.6,47.09,47.18,25400.0,38.1869,38.2915,37.8812,37.9536,25400.0
2013-02-25 13:00:00,47.25,47.55,47.19,47.54,17900.0,38.0099,38.2513,37.9617,38.2432,17900.0
2013-02-25 13:30:00,47.48,47.53,47.17,47.19,18900.0,38.195,38.2352,37.9456,37.9617,18900.0
2013-02-25 14:00:00,47.18,47.24,46.97,46.97,9600.0,37.9536,38.0019,37.7847,37.7847,9600.0
2013-02-25 14:30:00,47.06,47.06,46.9,47.04,9100.0,37.8571,37.8571,37.7284,37.841,9100.0
2013-02-25 15:00:00,47.04,47.04,46.51,46.51,30800.0,37.841,37.841,37.4146,37.4146,30800.0
2013-02-25 15:30:00,46.56,46.61,46.19,46.25,80900.0,37.4549,37.4951,37.1572,37.2055,80900.0
2013-02-26 09:30:00,46.54,46.62,46.32,46.6,34000.0,37.4388,37.5031,37.2618,37.487,34000.0
2013-02-26 10:00:00,46.74,46.79,46.47,46.47,31800.0,37.5997,37.6399,37.3825,37.3825,31800.0
2013-02-26 10:30:00,46.47,46.81,46.34,46.64,16500.0,37.3825,37.656,37.2779,37.5192,16500.0
2013-02-26 11:00:00,46.67,46.71,46.38,46.54,14600.0,37.5434,37.5755,37.3101,37.4388,14600.0
2013-02-26 11:30:00,46.56,46.66,46.42,46.46,44200.0,37.4549,37.5353,37.3422,37.3744,44200.0
2013-02-26 12:00:00,46.45,46.68,46.45,46.57,17200.0,37.3664,37.5514,37.3664,37.4629,17200.0
2013-02-26 12:30:00,46.59,46.73,46.57,46.69,6300.0,37.479,37.5916,37.4629,37.5594,6300.0
2013-02-26 13:00:00,46.69,46.74,46.5,46.58,13200.0,37.5594,37.5997,37.4066,37.471,13200.0
2013-02-26 13:30:00,46.52,46.67,46.49,46.51,24700.0,37.4227,37.5434,37.3986,37.4146,24700.0
2013-02-26 14:00:00,46.55,46.83,46.5,46.83,29300.0,37.4468,37.6721,37.4066,37.6721,29300.0
2013-02-26 14:30:00,46.86,46.87,46.66,46.69,9900.0,37.6962,37.7042,37.5353,37.5594,9900.0
2013-02-26 15:00:00,46.76,46.76,46.61,46.71,13400.0,37.6158,37.6158,37.4951,37.5755,13400.0
2013-02-26 15:30:00,46.71,46.92,46.6,46.81,91300.0,37.5755,37.7445,37.487,37.656,91300.0
2013-02-27 09:30:00,46.8,47.44,46.8,47.26,19100.0,37.6479,38.1628,37.6479,38.018,19100.0
2013-02-27 10:00:00,47.27,47.38,47.21,47.3,19100.0,38.026,38.1145,37.9778,38.0502,19100.0
2013-02-27 10:30:00,47.29,47.45,47.28,47.33,12400.0,38.0421,38.1708,38.0341,38.0743,12400.0
2013-02-27 11:00:00,47.36,47.63,47.36,47.62,8000.0,38.0984,38.3156,38.0984,38.3076,8000.0
2013-02-27 11:30:00,47.56,47.71,47.46,47.71,9400.0,38.2593,38.38,38.1789,38.38,9400.0
2013-02-27 12:00:00,47.69,47.75,47.59,47.71,31900.0,38.3639,38.4122,38.2834,38.38,31900.0
2013-02-27 12:30:00,47.74,47.74,47.53,47.64,26300.0,38.4041,38.4041,38.2352,38.3237,26300.0
2013-02-27 13:00:00,47.55,47.61,47.54,47.58,3200.0,38.2513,38.2995,38.2432,38.2754,3200.0
2013-02-27 13:30:00,47.6,47.7,47.39,47.42,81500.0,38.2915,38.3719,38.1226,38.1467,81500.0
2013-02-27 14:00:00,47.42,47.72,47.37,47.72,62500.0,38.1467,38.388,38.1065,38.388,62500.0
2013-02-27 14:30:00,47.74,47.76,47.55,47.61,15100.0,38.4041,38.4202,38.2513,38.2995,15100.0
2013-02-27 15:00:00,47.6,47.66,47.5,47.57,26400.0,38.2915,38.3398,38.211,38.2674,26400.0
2013-02-27 15:30:00,47.59,47.63,47.49,47.54,128200.0,38.2834,38.3156,38.203,38.2432,128200.0
2013-02-28 09:30:00,47.44,47.83,47.4,47.64,15300.0,38.1628,38.4765,38.1306,38.3237,15300.0
2013-02-28 10:00:00,47.68,47.73,47.34,47.38,17000.0,38.3558,38.3961,38.0823,38.1145,17000.0
2013-02-28 10:30:00,47.4,47.4,47.08,47.15,17700.0,38.1306,38.1306,37.8732,37.9295,17700.0
2013-02-28 11:00:00,47.15,47.55,47.15,47.53,17400.0,37.9295,38.2513,37.9295,38.2352,17400.0
2013-02-28 11:30:00,47.51,47.74,47.51,47.7,28400.0,38.2191,38.4041,38.2191,38.3719,28400.0
2013-02-28 12:00:00,47.7,47.8,47.63,47.8,6700.0,38.3719,38.4524,38.3156,38.4524,6700.0
2013-02-28 12:30:00,47.8,47.94,47.8,47.89,7600.0,38.4524,38.565,38.4524,38.5248,7600.0
2013-02-28 13:00:00,47.85,47.89,47.73,47.84,6700.0,38.4926,38.5248,38.3961,38.4846,6700.0
2013-02-28 13:30:00,47.85,47.85,47.64,47.73,15900.0,38.4926,38.4926,38.3237,38.3961,15900.0
2013-02-28 14:00:00,47.77,47.79,47.52,47.62,30300.0,38.4282,38.4443,38.2271,38.3076,30300.0
2013-02-28 14:30:00,47.62,47.63,47.42,47.49,21900.0,38.3076,38.3156,38.1467,38.203,21900.0
2013-02-28 15:00:00,47.47,47.48,47.19,47.28,23100.0,38.1869,38.195,37.9617,38.0341,23100.0
2013-02-28 15:30:00,47.29,47.37,47.23,47.23,45000.0,38.0421,38.1065,37.9938,37.9938,45000.0
2013-03-01 09:30:00,46.78,46.95,46.16,46.16,44700.0,37.6318,37.7686,37.1331,37.1331,44700.0
2013-03-01 10:00:00,46.23,46.58,46.0,46.12,28900.0,37.1894,37.471,37.0044,37.1009,28900.0
2013-03-01 10:30:00,46.16,46.38,46.07,46.38,43300.0,37.1331,37.3101,37.0607,37.3101,43300.0
2013-03-01 11:00:00,46.39,46.55,46.05,46.26,49700.0,37.3181,37.4468,37.0446,37.2135,49700.0
2013-03-01 11:30:00,46.26,46.35,46.11,46.21,32300.0,37.2135,37.2859,37.0929,37.1733,32300.0
2013-03-01 12:00:00,46.23,46.34,46.17,46.27,41400.0,37.1894,37.2779,37.1411,37.2216,41400.0
2013-03-01 12:30:00,46.27,46.31,46.15,46.18,16800.0,37.2216,37.2538,37.125,37.1492,16800.0
2013-03-01 13:00:00,46.17,46.46,46.13,46.42,37100.0,37.1411,37.3744,37.109,37.3422,37100.0
2013-03-01 13:30:00,46.43,46.44,46.23,46.32,23100.0,37.3503,37.3583,37.1894,37.2618,23100.0
2013-03-01 14:00:00,46.31,46.61,46.27,46.4,46400.0,37.2538,37.4951,37.2216,37.3262,46400.0
2013-03-01 14:30:00,46.39,46.42,46.15,46.23,23400.0,37.3181,37.3422,37.125,37.1894,23400.0
2013-03-01 15:00:00,46.2,46.3,46.02,46.07,63000.0,37.1653,37.2457,37.0205,37.0607,63000.0
2013-03-01 15:30:00,46.1,46.31,46.1,46.29,94800.0,37.0848,37.2538,37.0848,37.2377,94800.0
2013-03-04 09:30:00,46.02,46.28,45.64,45.88,38600.0,37.0205,37.2296,36.7148,36.9078,38600.0
2013-03-04 10:00:00,45.88,45.97,45.76,45.89,46500.0,36.9078,36.9802,36.8113,36.9159,46500.0
2013-03-04 10:30:00,45.9,46.14,45.84,46.11,30700.0,36.9239,37.117,36.8757,37.0929,30700.0
2013-03-04 11:00:00,46.09,46.17,46.0,46.07,21600.0,37.0768,37.1411,37.0044,37.0607,21600.0
2013-03-04 11:30:00,46.08,46.08,45.97,45.98,17700.0,37.0687,37.0687,36.9802,36.9883,17700.0
2013-03-04 12:00:00,45.99,46.02,45.38,45.38,31700.0,36.9963,37.0205,36.5056,36.5056,31700.0
2013-03-04 12:30:00,45.38,45.67,45.32,45.63,44900.0,36.5056,36.7389,36.4574,36.7067,44900.0
2013-03-04 13:00:00,45.6,45.73,45.5,45.69,13900.0,36.6826,36.7872,36.6022,36.755,13900.0
2013-03-04 13:30:00,45.69,45.79,45.64,45.73,14300.0,36.755,36.8354,36.7148,36.7872,14300.0
2013-03-04 14:00:00,45.75,45.85,45.63,45.85,21700.0,36.8033,36.8837,36.7067,36.8837,21700.0
2013-03-04 14:30:00,45.86,45.88,45.73,45.78,24300.0,36.8918,36.9078,36.7872,36.8274,24300.0
2013-03-04 15:00:00,45.77,45.78,45.38,45.48,78200.0,36.8194,36.8274,36.5056,36.5861,78200.0
2013-03-04 15:30:00,45.48,45.69,45.43,45.68,83100.0,36.5861,36.755,36.5458,36.747,83100.0
2013-03-05 09:30:00,46.23,46.74,45.86,46.61,37200.0,37.1894,37.5997,36.8918,37.4951,37200.0
2013-03-05 10:00:00,46.66,46.67,46.48,46.59,15900.0,37.5353,37.5434,37.3905,37.479,15900.0
2013-03-05 10:30:00,46.63,46.89,46.59,46.87,28900.0,37.5112,37.7203,37.479,37.7042,28900.0
2013-03-05 11:00:00,46.86,47.12,46.7,47.0,22200.0,37.6962,37.9054,37.5675,37.8088,22200.0
2013-03-05 11:30:00,46.98,46.99,46.69,46.84,8200.0,37.7927,37.8008,37.5594,37.6801,8200.0
2013-03-05 12:00:00,46.78,46.97,46.77,46.78,8500.0,37.6318,37.7847,37.6238,37.6318,8500.0
2013-03-05 12:30:00,46.78,46.79,46.63,46.68,10400.0,37.6318,37.6399,37.5112,37.5514,10400.0
2013-03-05 13:00:00,46.68,46.77,46.61,46.77,11200.0,37.5514,37.6238,37.4951,37.6238,11200.0
2013-03-05 13:30:00,46.79,46.88,46.66,46.69,9200.0,37.6399,37.7123,37.5353,37.5594,9200.0
2013-03-05 14:00:00,46.7,46.83,46.63,46.65,84900.0,37.5675,37.6721,37.5112,37.5273,84900.0
2013-03-05 14:30:00,46.59,46.62,46.38,46.48,24100.0,37.479,37.5031,37.3101,37.3905,24100.0
2013-03-05 15:00:00,46.45,46.52,46.21,46.28,17200.0,37.3664,37.4227,37.1733,37.2296,17200.0
2013-03-05 15:30:00,46.25,46.4,46.21,46.3,54000.0,37.2055,37.3262,37.1733,37.2457,54000.0
2013-03-06 09:30:00,46.58,46.74,46.54,46.6,22100.0,37.471,37.5997,37.4388,37.487,22100.0
2013-03-06 10:00:00,46.61,46.81,46.52,46.7,52100.0,37.4951,37.656,37.4227,37.5675,52100.0
2013-03-06 10:30:00,46.76,46.93,46.58,46.69,22000.0,37.6158,37.7525,37.471,37.5594,22000.0
2013-03-06 11:00:00,46.71,46.78,46.57,46.71,12700.0,37.5755,37.6318,37.4629,37.5755,12700.0
2013-03-06 11:30:00,46.71,46.9,46.71,46.8,9800.0,37.5755,37.7284,37.5755,37.6479,9800.0
2013-03-06 12:00:00,46.82,46.85,46.72,46.8,16700.0,37.664,37.6882,37.5836,37.6479,16700.0
2013-03-06 12:30:00,46.77,47.02,46.75,46.85,14000.0,37.6238,37.8249,37.6077,37.6882,14000.0
2013-03-06 13:00:00,46.88,46.97,46.83,46.9,8400.0,37.7123,37.7847,37.6721,37.7284,8400.0
2013-03-06 13:30:00,46.92,46.96,46.81,46.9,25600.0,37.7445,37.7766,37.656,37.7284,25600.0
2013-03-06 14:00:00,46.89,46.97,46.86,46.95,14800.0,37.7203,37.7847,37.6962,37.7686,14800.0
2013-03-06 14:30:00,46.94,47.09,46.91,47.03,19400.0,37.7606,37.8812,37.7364,37.833,19400.0
2013-03-06 15:00:00,47.05,47.13,46.96,46.99,33000.0,37.849,37.9134,37.7766,37.8008,33000.0
2013-03-06 15:30:00,47.0,47.0,46.78,46.92,105000.0,37.8088,37.8088,37.6318,37.7445,105000.0
2013-03-07 09:30:00,47.0,47.24,46.87,47.01,53300.0,37.8088,38.0019,37.7042,37.8169,53300.0
2013-03-07 10:00:00,47.06,47.12,46.92,47.1,7600.0,37.8571,37.9054,37.7445,37.8893,7600.0
2013-03-07 10:30:00,47.1,47.13,47.0,47.04,7700.0,37.8893,37.9134,37.8088,37.841,7700.0
2013-03-07 11:00:00,47.08,47.08,46.94,47.02,10500.0,37.8732,37.8732,37.7606,37.8249,10500.0
2013-03-07 11:30:00,47.03,47.12,46.98,47.04,18600.0,37.833,37.9054,37.7927,37.841,18600.0
2013-03-07 12:00:00,47.02,47.14,47.02,47.14,9300.0,37.8249,37.9214,37.8249,37.9214,9300.0
2013-03-07 12:30:00,47.11,47.19,47.0,47.1,24600.0,37.8973,37.9617,37.8088,37.8893,24600.0
2013-03-07 13:00:00,47.1,47.2,47.05,47.14,8700.0,37.8893,37.9697,37.849,37.9214,8700.0
2013-03-07 13:30:00,47.14,47.44,47.11,47.41,36500.0,37.9214,38.1628,37.8973,38.1386,36500.0
2013-03-07 14:00:00,47.38,47.41,47.22,47.38,59400.0,38.1145,38.1386,37.9858,38.1145,59400.0
2013-03-07 14:30:00,47.36,47.41,47.2,47.2,45900.0,38.0984,38.1386,37.9697,37.9697,45900.0
2013-03-07 15:00:00,47.2,47.21,47.1,47.14,74300.0,37.9697,37.9778,37.8893,37.9214,74300.0
2013-03-07 15:30:00,47.11,47.18,46.98,47.06,176000.0,37.8973,37.9536,37.7927,37.8571,176000.0
2013-03-08 09:30:00,47.38,47.94,47.16,47.53,26200.0,38.1145,38.565,37.9375,38.2352,26200.0
2013-03-08 10:00:00,47.57,47.79,47.42,47.79,23000.0,38.2674,38.4443,38.1467,38.4443,23000.0
2013-03-08 10:30:00,47.8,47.84,47.76,47.83,4600.0,38.4524,38.4846,38.4202,38.4765,4600.0
2013-03-08 11:00:00,47.82,47.91,47.73,47.9,13500.0,38.4685,38.5409,38.3961,38.5328,13500.0
2013-03-08 11:30:00,47.92,48.11,47.91,48.11,12700.0,38.5489,38.7018,38.5409,38.7018,12700.0
2013-03-08 12:00:00,48.12,48.19,48.04,48.08,11700.0,38.7098,38.7661,38.6454,38.6776,11700.0
2013-03-08 12:30:00,48.08,48.08,47.93,48.03,6400.0,38.6776,38.6776,38.557,38.6374,6400.0
2013-03-08 13:00:00,48.0,48.03,47.9,48.02,17300.0,38.6133,38.6374,38.5328,38.6294,17300.0
2013-03-08 13:30:00,48.02,48.16,47.99,48.11,23400.0,38.6294,38.742,38.6052,38.7018,23400.0
2013-03-08 14:00:00,48.1,48.12,47.95,48.08,28100.0,38.6937,38.7098,38.573,38.6776,28100.0
2013-03-08 14:30:00,48.09,48.1,47.87,47.92,16000.0,38.6857,38.6937,38.5087,38.5489,16000.0
2013-03-08 15:00:00,47.95,48.06,47.9,48.04,27600.0,38.573,38.6615,38.5328,38.6454,27600.0
2013-03-08 15:30:00,48.05,48.17,48.03,48.09,62500.0,38.6535,38.75,38.6374,38.6857,62500.0
2013-03-11 09:30:00,47.99,47.99,47.73,47.73,28200.0,38.6052,38.6052,38.3961,38.3961,28200.0
2013-03-11 10:00:00,47.76,47.85,47.73,47.85,17200.0,38.4202,38.4926,38.3961,38.4926,17200.0
2013-03-11 10:30:00,47.85,47.96,47.75,47.79,19300.0,38.4926,38.5811,38.4122,38.4443,19300.0
2013-03-11 11:00:00,47.78,48.0,47.77,47.95,16600.0,38.4363,38.6133,38.4282,38.573,16600.0
2013-03-11 11:30:00,47.93,48.16,47.93,48.14,8000.0,38.557,38.742,38.557,38.7259,8000.0
2013-03-11 12:00:00,48.11,48.16,48.07,48.09,5900.0,38.7018,38.742,38.6696,38.6857,5900.0
2013-03-11 12:30:00,48.07,48.19,48.07,48.19,10900.0,38.6696,38.7661,38.6696,38.7661,10900.0
2013-03-11 13:00:00,48.19,48.22,48.1,48.16,26700.0,38.7661,38.7902,38.6937,38.742,26700.0
2013-03-11 13:30:00,48.15,48.19,48.06,48.1,31600.0,38.7339,38.7661,38.6615,38.6937,31600.0
2013-03-11 14:00:00,48.06,48.19,48.04,48.15,33200.0,38.6615,38.7661,38.6454,38.7339,33200.0
2013-03-11 14:30:00,48.14,48.22,48.07,48.11,25000.0,38.7259,38.7902,38.6696,38.7018,25000.0
2013-03-11 15:00:00,48.09,48.15,48.05,48.11,27200.0,38.6857,38.7339,38.6535,38.7018,27200.0
2013-03-11 15:30:00,48.11,48.14,47.98,48.04,61200.0,38.7018,38.7259,38.5972,38.6454,61200.0
2013-03-12 09:30:00,48.03,48.23,47.88,48.07,24300.0,38.6374,38.7983,38.5167,38.6696,24300.0
2013-03-12 10:00:00,48.14,48.16,47.93,48.05,25800.0,38.7259,38.742,38.557,38.6535,25800.0
2013-03-12 10:30:00,48.02,48.07,47.92,47.98,23900.0,38.6294,38.6696,38.5489,38.5972,23900.0
2013-03-12 11:00:00,47.98,47.98,47.64,47.64,20200.0,38.5972,38.5972,38.3237,38.3237,20200.0
2013-03-12 11:30:00,47.6,47.75,47.45,47.57,28800.0,38.2915,38.4122,38.1708,38.2674,28800.0
2013-03-12 12:00:00,47.55,47.57,47.38,47.38,17100.0,38.2513,38.2674,38.1145,38.1145,17100.0
2013-03-12 12:30:00,47.38,47.48,47.31,47.44,14400.0,38.1145,38.195,38.0582,38.1628,14400.0
2013-03-12 13:00:00,47.39,47.54,47.35,47.53,27400.0,38.1226,38.2432,38.0904,38.2352,27400.0
2013-03-12 13:30:00,47.53,47.63,47.42,47.62,30500.0,38.2352,38.3156,38.1467,38.3076,30500.0
2013-03-12 14:00:00,47.62,47.73,47.47,47.73,37300.0,38.3076,38.3961,38.1869,38.3961,37300.0
2013-03-12 14:30:00,47.73,47.8,47.6,47.66,47300.0,38.3961,38.4524,38.2915,38.3398,47300.0
2013-03-12 15:00:00,47.66,47.85,47.66,47.73,39100.0,38.3398,38.4926,38.3398,38.3961,39100.0
2013-03-12 15:30:00,47.73,47.86,47.7,47.76,142900.0,38.3961,38.5006,38.3719,38.4202,142900.0
2013-03-13 09:30:00,47.8,48.25,47.34,47.48,37400.0,38.4524,38.8144,38.0823,38.195,37400.0
2013-03-13 10:00:00,47.45,47.52,47.34,47.41,30100.0,38.1708,38.2271,38.0823,38.1386,30100.0
2013-03-13 10:30:00,47.48,47.64,47.39,47.64,11800.0,38.195,38.3237,38.1226,38.3237,11800.0
2013-03-13 11:00:00,47.68,47.73,47.56,47.66,33900.0,38.3558,38.3961,38.2593,38.3398,33900.0
2013-03-13 11:30:00,47.67,47.71,47.59,47.65,38300.0,38.3478,38.38,38.2834,38.3317,38300.0
2013-03-13 12:00:00,47.64,47.7,47.56,47.63,39400.0,38.3237,38.3719,38.2593,38.3156,39400.0
2013-03-13 12:30:00,47.62,47.72,47.62,47.67,23900.0,38.3076,38.388,38.3076,38.3478,23900.0
2013-03-13 13:00:00,47.64,47.72,47.62,47.7,13900.0,38.3237,38.388,38.3076,38.3719,13900.0
2013-03-13 13:30:00,47.69,47.78,47.68,47.75,15000.0,38.3639,38.4363,38.3558,38.4122,15000.0
2013-03-13 14:00:00,47.71,47.74,47.69,47.69,43300.0,38.38,38.4041,38.3639,38.3639,43300.0
2013-03-13 14:30:00,47.68,47.72,47.67,47.69,12900.0,38.3558,38.388,38.3478,38.3639,12900.0
2013-03-13 15:00:00,47.67,47.74,47.6,47.7,55400.0,38.3478,38.4041,38.2915,38.3719,55400.0
2013-03-13 15:30:00,47.7,47.73,47.61,47.69,81000.0,38.3719,38.3961,38.2995,38.3639,81000.0
2013-03-14 09:30:00,47.98,47.98,47.62,47.81,20000.0,38.5972,38.5972,38.3076,38.4604,20000.0
2013-03-14 10:00:00,47.9,48.06,47.82,48.06,30200.0,38.5328,38.6615,38.4685,38.6615,30200.0
2013-03-14 10:30:00,48.05,48.13,48.03,48.09,12500.0,38.6535,38.7178,38.6374,38.6857,12500.0
2013-03-14 11:00:00,48.0,48.05,47.97,48.0,12200.0,38.6133,38.6535,38.5891,38.6133,12200.0
2013-03-14 11:30:00,47.98,48.1,47.98,48.1,28800.0,38.5972,38.6937,38.5972,38.6937,28800.0
2013-03-14 12:00:00,48.1,48.18,48.0,48.04,17700.0,38.6937,38.7581,38.6133,38.6454,17700.0
2013-03-14 12:30:00,48.05,48.16,48.0,48.1,8900.0,38.6535,38.742,38.6133,38.6937,8900.0
2013-03-14 13:00:00,48.15,48.15,48.01,48.09,14000.0,38.7339,38.7339,38.6213,38.6857,14000.0
2013-03-14 13:30:00,48.09,48.24,48.07,48.07,12100.0,38.6857,38.8063,38.6696,38.6696,12100.0
2013-03-14 14:00:00,48.1,48.25,48.1,48.19,10100.0,38.6937,38.8144,38.6937,38.7661,10100.0
2013-03-14 14:30:00,48.21,48.34,48.17,48.32,14500.0,38.7822,38.8868,38.75,38.8707,14500.0
2013-03-14 15:00:00,48.3,48.37,48.23,48.34,19500.0,38.8546,38.9109,38.7983,38.8868,19500.0
2013-03-14 15:30:00,48.34,48.44,48.27,48.36,55600.0,38.8868,38.9672,38.8305,38.9029,55600.0
2013-03-15 09:30:00,48.43,49.2,48.43,48.79,83300.0,38.9592,39.5786,38.9592,39.2488,83300.0
2013-03-15 10:00:00,48.8,48.85,48.62,48.7,28600.0,39.2568,39.297,39.112,39.1764,28600.0
2013-03-15 10:30:00,48.7,48.73,48.45,48.67,17600.0,39.1764,39.2005,38.9753,39.1522,17600.0
2013-03-15 11:00:00,48.64,48.82,48.6,48.74,18700.0,39.1281,39.2729,39.0959,39.2086,18700.0
2013-03-15 11:30:00,48.74,48.85,48.7,48.82,29400.0,39.2086,39.297,39.1764,39.2729,29400.0
2013-03-15 12:00:00,48.85,48.85,48.7,48.76,13800.0,39.297,39.297,39.1764,39.2246,13800.0
2013-03-15 12:30:00,48.74,48.78,48.67,48.71,12800.0,39.2086,39.2407,39.1522,39.1844,12800.0
2013-03-15 13:00:00,48.69,48.81,48.63,48.77,9500.0,39.1683,39.2649,39.1201,39.2327,9500.0
2013-03-15 13:30:00,48.77,48.79,48.7,48.7,16000.0,39.2327,39.2488,39.1764,39.1764,16000.0
2013-03-15 14:00:00,48.71,48.84,48.67,48.78,39100.0,39.1844,39.289,39.1522,39.2407,39100.0
2013-03-15 14:30:00,48.76,48.91,48.73,48.87,36400.0,39.2246,39.3453,39.2005,39.3131,36400.0
2013-03-15 15:00:00,48.87,49.12,48.84,49.0,51500.0,39.3131,39.5142,39.289,39.4177,51500.0
2013-03-15 15:30:00,49.0,49.2,48.9,49.1,348700.0,39.4177,39.5786,39.3373,39.4982,348700.0
2013-03-18 09:30:00,48.3,48.76,48.29,48.76,16700.0,38.8546,39.2246,38.8466,39.2246,16700.0
2013-03-18 10:00:00,48.81,48.88,48.67,48.88,8100.0,39.2649,39.3212,39.1522,39.3212,8100.0
2013-03-18 10:30:00,48.85,48.99,48.71,48.71,30100.0,39.297,39.4097,39.1844,39.1844,30100.0
2013-03-18 11:00:00,48.71,48.82,48.62,48.76,9100.0,39.1844,39.2729,39.112,39.2246,9100.0
2013-03-18 11:30:00,48.78,48.81,48.72,48.76,9000.0,39.2407,39.2649,39.1925,39.2246,9000.0
2013-03-18 12:00:00,48.79,48.87,48.7,48.7,7100.0,39.2488,39.3131,39.1764,39.1764,7100.0
2013-03-18 12:30:00,48.71,48.76,48.69,48.73,8600.0,39.1844,39.2246,39.1683,39.2005,8600.0
2013-03-18 13:00:00,48.75,48.81,48.65,48.7,97800.0,39.2166,39.2649,39.1362,39.1764,97800.0
2013-03-18 13:30:00,48.67,48.75,48.53,48.69,14800.0,39.1522,39.2166,39.0396,39.1683,14800.0
2013-03-18 14:00:00,48.67,48.75,48.63,48.72,7700.0,39.1522,39.2166,39.1201,39.1925,7700.0
2013-03-18 14:30:00,48.74,48.75,48.69,48.71,23800.0,39.2086,39.2166,39.1683,39.1844,23800.0
2013-03-18 15:00:00,48.7,48.84,48.68,48.83,116600.0,39.1764,39.289,39.1603,39.281,116600.0
2013-03-18 15:30:00,48.81,48.85,48.61,48.71,96000.0,39.2649,39.297,39.104,39.1844,96000.0
2013-03-19 09:30:00,48.71,48.94,48.46,48.65,25100.0,39.1844,39.3694,38.9833,39.1362,25100.0
2013-03-19 10:00:00,48.65,48.76,48.6,48.72,14200.0,39.1362,39.2246,39.0959,39.1925,14200.0
2013-03-19 10:30:00,48.63,48.72,48.55,48.62,27200.0,39.1201,39.1925,39.0557,39.112,27200.0
2013-03-19 11:00:00,48.64,48.66,48.35,48.46,11000.0,39.1281,39.1442,38.8948,38.9833,11000.0
2013-03-19 11:30:00,48.45,48.48,48.31,48.41,32700.0,38.9753,38.9994,38.8626,38.9431,32700.0
2013-03-19 12:00:00,48.41,48.49,48.3,48.49,32900.0,38.9431,39.0074,38.8546,39.0074,32900.0
2013-03-19 12:30:00,48.48,48.57,48.45,48.45,5200.0,38.9994,39.0718,38.9753,38.9753,5200.0
2013-03-19 13:00:00,48.42,48.5,48.38,48.45,32500.0,38.9511,39.0155,38.919,38.9753,32500.0
2013-03-19 13:30:00,48.43,48.5,48.21,48.29,23100.0,38.9592,39.0155,38.7822,38.8466,23100.0
2013-03-19 14:00:00,48.3,48.45,48.24,48.41,61400.0,38.8546,38.9753,38.8063,38.9431,61400.0
2013-03-19 14:30:00,48.44,48.61,48.38,48.46,45000.0,38.9672,39.104,38.919,38.9833,45000.0
2013-03-19 15:00:00,48.46,48.77,48.41,48.52,146300.0,38.9833,39.2327,38.9431,39.0316,146300.0
2013-03-19 15:30:00,48.52,48.76,48.48,48.74,79100.0,39.0316,39.2246,38.9994,39.2086,79100.0
2013-03-20 09:30:00,49.05,49.18,48.86,48.86,32500.0,39.4579,39.5625,39.3051,39.3051,32500.0
2013-03-20 10:00:00,48.87,49.08,48.87,49.02,23500.0,39.3131,39.4821,39.3131,39.4338,23500.0
2013-03-20 10:30:00,49.02,49.08,48.84,48.91,33800.0,39.4338,39.4821,39.289,39.3453,33800.0
2013-03-20 11:00:00,48.94,49.0,48.88,48.98,25800.0,39.3694,39.4177,39.3212,39.4016,25800.0
2013-03-20 11:30:00,48.96,49.05,48.95,48.95,29100.0,39.3855,39.4579,39.3775,39.3775,29100.0
2013-03-20 12:00:00,48.95,49.02,48.95,48.96,18200.0,39.3775,39.4338,39.3775,39.3855,18200.0
2013-03-20 12:30:00,48.96,49.09,48.95,49.01,29500.0,39.3855,39.4901,39.3775,39.4258,29500.0
2013-03-20 13:00:00,49.01,49.09,49.0,49.05,17300.0,39.4258,39.4901,39.4177,39.4579,17300.0
2013-03-20 13:30:00,49.01,49.03,48.95,48.95,51000.0,39.4258,39.4418,39.3775,39.3775,51000.0
2013-03-20 14:00:00,48.95,49.26,48.95,49.17,20200.0,39.3775,39.6269,39.3775,39.5545,20200.0
2013-03-20 14:30:00,49.15,49.23,49.04,49.21,29000.0,39.5384,39.6027,39.4499,39.5866,29000.0
2013-03-20 15:00:00,49.21,49.27,49.14,49.21,39200.0,39.5866,39.6349,39.5303,39.5866,39200.0
2013-03-20 15:30:00,49.19,49.4,49.17,49.27,126600.0,39.5706,39.7395,39.5545,39.6349,126600.0
2013-03-21 09:30:00,49.0,49.5,48.88,49.41,51600.0,39.4177,39.8199,39.3212,39.7475,51600.0
2013-03-21 10:00:00,49.41,49.69,49.37,49.52,39100.0,39.7475,39.9728,39.7154,39.836,39100.0
2013-03-21 10:30:00,49.6,49.69,49.45,49.53,11300.0,39.9004,39.9728,39.7797,39.8441,11300.0
2013-03-21 11:00:00,49.54,49.54,49.14,49.18,15000.0,39.8521,39.8521,39.5303,39.5625,15000.0
2013-03-21 11:30:00,49.24,49.37,49.22,49.29,9700.0,39.6108,39.7154,39.5947,39.651,9700.0
2013-03-21 12:00:00,49.29,49.43,49.21,49.21,21700.0,39.651,39.7636,39.5866,39.5866,21700.0
2013-03-21 12:30:00,49.25,49.3,49.11,49.14,16500.0,39.6188,39.659,39.5062,39.5303,16500.0
2013-03-21 13:00:00,49.14,49.21,49.05,49.11,38900.0,39.5303,39.5866,39.4579,39.5062,38900.0
2013-03-21 13:30:00,49.12,49.12,48.94,48.94,11400.0,39.5142,39.5142,39.3694,39.3694,11400.0
2013-03-21 14:00:00,48.94,49.15,48.83,49.02,16900.0,39.3694,39.5384,39.281,39.4338,16900.0
2013-03-21 14:30:00,49.05,49.18,49.0,49.09,22500.0,39.4579,39.5625,39.4177,39.4901,22500.0
2013-03-21 15:00:00,49.1,49.17,49.01,49.01,32600.0,39.4982,39.5545,39.4258,39.4258,32600.0
2013-03-21 15:30:00,49.0,49.14,48.95,49.11,100400.0,39.4177,39.5303,39.3775,39.5062,100400.0
2013-03-22 09:30:00,49.27,49.72,49.27,49.28,16300.0,39.6349,39.9969,39.6349,39.643,16300.0
2013-03-22 10:00:00,49.3,49.31,49.1,49.23,10100.0,39.659,39.6671,39.4982,39.6027,10100.0
2013-03-22 10:30:00,49.19,49.2,49.1,49.16,12000.0,39.5706,39.5786,39.4982,39.5464,12000.0
2013-03-22 11:00:00,49.13,49.19,49.1,49.17,19100.0,39.5223,39.5706,39.4982,39.5545,19100.0
2013-03-22 11:30:00,49.13,49.16,49.06,49.11,9600.0,39.5223,39.5464,39.466,39.5062,9600.0
2013-03-22 12:00:00,49.12,49.19,49.03,49.19,19900.0,39.5142,39.5706,39.4418,39.5706,19900.0
2013-03-22 12:30:00,49.12,49.18,49.1,49.14,11600.0,39.5142,39.5625,39.4982,39.5303,11600.0
2013-03-22 13:00:00,49.1,49.28,49.02,49.22,9400.0,39.4982,39.643,39.4338,39.5947,9400.0
2013-03-22 13:30:00,49.22,49.22,49.12,49.16,3300.0,39.5947,39.5947,39.5142,39.5464,3300.0
2013-03-22 14:00:00,49.16,49.19,49.1,49.13,10300.0,39.5464,39.5706,39.4982,39.5223,10300.0
2013-03-22 14:30:00,49.11,49.21,49.1,49.17,16100.0,39.5062,39.5866,39.4982,39.5545,16100.0
2013-03-22 15:00:00,49.15,49.25,49.14,49.21,33000.0,39.5384,39.6188,39.5303,39.5866,33000.0
2013-03-22 15:30:00,49.2,49.31,49.16,49.31,66400.0,39.5786,39.6671,39.5464,39.6671,66400.0
2013-03-25 09:30:00,49.47,49.5,49.05,49.22,11400.0,39.7958,39.8199,39.4579,39.5947,11400.0
2013-03-25 10:00:00,49.32,49.39,49.01,49.01,14300.0,39.6751,39.7314,39.4258,39.4258,14300.0
2013-03-25 10:30:00,49.01,49.06,48.99,49.0,38300.0,39.4258,39.466,39.4097,39.4177,38300.0
2013-03-25 11:00:00,49.0,49.06,48.9,49.0,20600.0,39.4177,39.466,39.3373,39.4177,20600.0
2013-03-25 11:30:00,49.0,49.13,48.94,49.08,16000.0,39.4177,39.5223,39.3694,39.4821,16000.0
2013-03-25 12:00:00,49.11,49.25,49.01,49.18,16200.0,39.5062,39.6188,39.4258,39.5625,16200.0
2013-03-25 12:30:00,49.2,49.21,49.12,49.19,18900.0,39.5786,39.5866,39.5142,39.5706,18900.0
2013-03-25 13:00:00,49.15,49.16,49.0,49.13,30100.0,39.5384,39.5464,39.4177,39.5223,30100.0
2013-03-25 13:30:00,49.09,49.5,49.08,49.5,14400.0,39.4901,39.8199,39.4821,39.8199,14400.0
2013-03-25 14:00:00,49.42,49.42,49.12,49.18,11900.0,39.7556,39.7556,39.5142,39.5625,11900.0
2013-03-25 14:30:00,49.17,49.27,49.1,49.21,11600.0,39.5545,39.6349,39.4982,39.5866,11600.0
2013-03-25 15:00:00,49.2,49.24,49.15,49.18,19700.0,39.5786,39.6108,39.5384,39.5625,19700.0
2013-03-25 15:30:00,49.18,49.42,49.16,49.35,55000.0,39.5625,39.7556,39.5464,39.6993,55000.0
2013-03-26 09:30:00,49.36,49.65,49.3,49.47,18800.0,39.7073,39.9406,39.659,39.7958,18800.0
2013-03-26 10:00:00,49.46,49.59,49.34,49.5,17100.0,39.7878,39.8923,39.6912,39.8199,17100.0
2013-03-26 10:30:00,49.58,49.64,49.35,49.45,14500.0,39.8843,39.9326,39.6993,39.7797,14500.0
2013-03-26 11:00:00,49.45,49.45,49.16,49.27,16000.0,39.7797,39.7797,39.5464,39.6349,16000.0
2013-03-26 11:30:00,49.24,49.36,49.23,49.23,10000.0,39.6108,39.7073,39.6027,39.6027,10000.0
2013-03-26 12:00:00,49.25,49.3,49.0,49.15,19300.0,39.6188,39.659,39.4177,39.5384,19300.0
2013-03-26 12:30:00,49.15,49.28,49.09,49.16,22500.0,39.5384,39.643,39.4901,39.5464,22500.0
2013-03-26 13:00:00,49.18,49.47,49.16,49.45,13500.0,39.5625,39.7958,39.5464,39.7797,13500.0
2013-03-26 13:30:00,49.44,49.44,49.26,49.26,36400.0,39.7717,39.7717,39.6269,39.6269,36400.0
2013-03-26 14:00:00,49.27,49.31,49.18,49.29,11700.0,39.6349,39.6671,39.5625,39.651,11700.0
2013-03-26 14:30:00,49.29,49.42,49.1,49.42,98100.0,39.651,39.7556,39.4982,39.7556,98100.0
2013-03-26 15:00:00,49.45,49.52,49.36,49.41,17600.0,39.7797,39.836,39.7073,39.7475,17600.0
2013-03-26 15:30:00,49.42,49.53,49.39,49.51,33800.0,39.7556,39.8441,39.7314,39.828,33800.0
2013-03-27 09:30:00,49.01,49.34,48.87,49.2,36200.0,39.4258,39.6912,39.3131,39.5786,36200.0
2013-03-27 10:00:00,49.17,49.41,49.17,49.39,13700.0,39.5545,39.7475,39.5545,39.7314,13700.0
2013-03-27 10:30:00,49.39,49.43,49.22,49.29,7500.0,39.7314,39.7636,39.5947,39.651,7500.0
2013-03-27 11:00:00,49.32,49.41,49.25,49.3,4700.0,39.6751,39.7475,39.6188,39.659,4700.0
2013-03-27 11:30:00,49.36,49.47,49.3,49.42,20200.0,39.7073,39.7958,39.659,39.7556,20200.0
2013-03-27 12:00:00,49.39,49.46,49.37,49.4,18900.0,39.7314,39.7878,39.7154,39.7395,18900.0
2013-03-27 12:30:00,49.44,49.52,49.36,49.36,3600.0,39.7717,39.836,39.7073,39.7073,3600.0
2013-03-27 13:00:00,49.35,49.39,49.35,49.35,4800.0,39.6993,39.7314,39.6993,39.6993,4800.0
2013-03-27 13:30:00,49.35,49.46,49.35,49.37,11600.0,39.6993,39.7878,39.6993,39.7154,11600.0
2013-03-27 14:00:00,49.4,49.62,49.38,49.6,43700.0,39.7395,39.9165,39.7234,39.9004,43700.0
2013-03-27 14:30:00,49.58,49.74,49.54,49.67,58800.0,39.8843,40.013,39.8521,39.9567,58800.0
2013-03-27 15:00:00,49.66,49.67,49.53,49.62,20600.0,39.9486,39.9567,39.8441,39.9165,20600.0
2013-03-27 15:30:00,49.63,49.68,49.53,49.65,114900.0,39.9245,39.9647,39.8441,39.9406,114900.0
2013-03-28 09:30:00,49.46,49.69,49.31,49.4,30400.0,39.7878,39.9728,39.6671,39.7395,30400.0
2013-03-28 10:00:00,49.43,49.43,49.16,49.31,13000.0,39.7636,39.7636,39.5464,39.6671,13000.0
2013-03-28 10:30:00,49.31,49.59,49.28,49.59,11500.0,39.6671,39.8923,39.643,39.8923,11500.0
2013-03-28 11:00:00,49.52,49.54,49.34,49.5,7900.0,39.836,39.8521,39.6912,39.8199,7900.0
2013-03-28 11:30:00,49.5,49.6,49.47,49.51,8300.0,39.8199,39.9004,39.7958,39.828,8300.0
2013-03-28 12:00:00,49.51,49.53,49.4,49.45,15400.0,39.828,39.8441,39.7395,39.7797,15400.0
2013-03-28 12:30:00,49.46,49.64,49.46,49.49,5200.0,39.7878,39.9326,39.7878,39.8119,5200.0
2013-03-28 13:00:00,49.53,49.69,49.48,49.53,16400.0,39.8441,39.9728,39.8038,39.8441,16400.0
2013-03-28 13:30:00,49.52,49.53,49.38,49.49,13300.0,39.836,39.8441,39.7234,39.8119,13300.0
2013-03-28 14:00:00,49.5,49.53,49.36,49.36,16600.0,39.8199,39.8441,39.7073,39.7073,16600.0
2013-03-28 14:30:00,49.36,49.49,49.31,49.38,23000.0,39.7073,39.8119,39.6671,39.7234,23000.0
2013-03-28 15:00:00,49.38,49.48,49.34,49.37,23600.0,39.7234,39.8038,39.6912,39.7154,23600.0
2013-03-28 15:30:00,49.39,49.41,49.27,49.29,99500.0,39.7314,39.7475,39.6349,39.651,99500.0
2013-04-01 09:30:00,49.32,49.42,48.91,49.01,10300.0,39.6751,39.7556,39.3453,39.4258,10300.0
2013-04-01 10:00:00,48.9,48.98,48.38,48.39,22500.0,39.3373,39.4016,38.919,38.927,22500.0
2013-04-01 10:30:00,48.42,48.53,47.94,48.03,67300.0,38.9511,39.0396,38.565,38.6374,67300.0
2013-04-01 11:00:00,47.97,48.05,47.78,47.85,19100.0,38.5891,38.6535,38.4363,38.4926,19100.0
2013-04-01 11:30:00,47.83,47.84,47.68,47.74,23800.0,38.4765,38.4846,38.3558,38.4041,23800.0
2013-04-01 12:00:00,47.77,47.79,47.61,47.72,247200.0,38.4282,38.4443,38.2995,38.388,247200.0
2013-04-01 12:30:00,47.71,47.82,47.64,47.8,37800.0,38.38,38.4685,38.3237,38.4524,37800.0
2013-04-01 13:00:00,47.83,48.41,47.8,48.41,24900.0,38.4765,38.9431,38.4524,38.9431,24900.0
2013-04-01 13:30:00,48.37,48.66,48.35,48.41,31100.0,38.9109,39.1442,38.8948,38.9431,31100.0
2013-04-01 14:00:00,48.46,48.47,48.3,48.32,12300.0,38.9833,38.9914,38.8546,38.8707,12300.0
2013-04-01 14:30:00,48.31,48.35,48.2,48.23,19000.0,38.8626,38.8948,38.7742,38.7983,19000.0
2013-04-01 15:00:00,48.23,48.31,48.11,48.24,44000.0,38.7983,38.8626,38.7018,38.8063,44000.0
2013-04-01 15:30:00,48.24,48.31,48.11,48.3,49500.0,38.8063,38.8626,38.7018,38.8546,49500.0
2013-04-02 09:30:00,48.47,48.53,47.92,48.05,32900.0,38.9914,39.0396,38.5489,38.6535,32900.0
2013-04-02 10:00:00,48.12,48.21,48.03,48.07,45800.0,38.7098,38.7822,38.6374,38.6696,45800.0
2013-04-02 10:30:00,48.1,48.12,47.96,48.09,18500.0,38.6937,38.7098,38.5811,38.6857,18500.0
2013-04-02 11:00:00,48.09,48.13,47.99,48.02,32800.0,38.6857,38.7178,38.6052,38.6294,32800.0
2013-04-02 11:30:00,47.99,48.05,47.89,47.92,12500.0,38.6052,38.6535,38.5248,38.5489,12500.0
2013-04-02 12:00:00,47.91,48.05,47.9,47.96,10300.0,38.5409,38.6535,38.5328,38.5811,10300.0
2013-04-02 12:30:00,47.98,48.02,47.89,47.93,13300.0,38.5972,38.6294,38.5248,38.557,13300.0
2013-04-02 13:00:00,47.93,48.05,47.93,47.97,21000.0,38.557,38.6535,38.557,38.5891,21000.0
2013-04-02 13:30:00,47.95,48.05,47.91,47.93,22200.0,38.573,38.6535,38.5409,38.557,22200.0
2013-04-02 14:00:00,47.91,47.95,47.55,47.59,22200.0,38.5409,38.573,38.2513,38.2834,22200.0
2013-04-02 14:30:00,47.57,47.57,47.25,47.36,43200.0,38.2674,38.2674,38.0099,38.0984,43200.0
2013-04-02 15:00:00,47.32,47.46,47.25,47.27,31400.0,38.0662,38.1789,38.0099,38.026,31400.0
2013-04-02 15:30:00,47.27,47.28,46.94,47.25,74200.0,38.026,38.0341,37.7606,38.0099,74200.0
2013-04-03 09:30:00,47.24,47.27,46.7,46.72,27000.0,38.0019,38.026,37.5675,37.5836,27000.0
2013-04-03 10:00:00,46.68,46.68,46.12,46.24,33600.0,37.5514,37.5514,37.1009,37.1974,33600.0
2013-04-03 10:30:00,46.23,46.24,46.05,46.09,55400.0,37.1894,37.1974,37.0446,37.0768,55400.0
2013-04-03 11:00:00,46.07,46.13,45.91,46.02,37300.0,37.0607,37.109,36.932,37.0205,37300.0
2013-04-03 11:30:00,46.02,46.07,45.59,45.79,32100.0,37.0205,37.0607,36.6746,36.8354,32100.0
2013-04-03 12:00:00,45.79,45.84,45.41,45.57,38800.0,36.8354,36.8757,36.5298,36.6585,38800.0
2013-04-03 12:30:00,45.54,45.71,45.53,45.57,18900.0,36.6343,36.7711,36.6263,36.6585,18900.0
2013-04-03 13:00:00,45.59,45.7,45.53,45.68,25400.0,36.6746,36.763,36.6263,36.747,25400.0
2013-04-03 13:30:00,45.7,45.73,45.24,45.37,48900.0,36.763,36.7872,36.393,36.4976,48900.0
2013-04-03 14:00:00,45.36,45.39,45.13,45.19,84200.0,36.4895,36.5137,36.3045,36.3528,84200.0
2013-04-03 14:30:00,45.18,45.47,44.95,45.38,191400.0,36.3447,36.578,36.1597,36.5056,191400.0
2013-04-03 15:00:00,45.37,45.5,45.28,45.35,80400.0,36.4976,36.6022,36.4252,36.4815,80400.0
2013-04-03 15:30:00,45.35,45.42,45.15,45.33,189100.0,36.4815,36.5378,36.3206,36.4654,189100.0
2013-04-04 09:30:00,45.51,45.92,45.23,45.6,81400.0,36.6102,36.94,36.385,36.6826,81400.0
2013-04-04 10:00:00,45.6,45.98,45.44,45.6,161000.0,36.6826,36.9883,36.5539,36.6826,161000.0
2013-04-04 10:30:00,45.6,45.99,45.49,45.73,73100.0,36.6826,36.9963,36.5941,36.7872,73100.0
2013-04-04 11:00:00,45.74,45.91,45.45,45.63,25600.0,36.7952,36.932,36.5619,36.7067,25600.0
2013-04-04 11:30:00,45.69,45.69,45.14,45.28,35300.0,36.755,36.755,36.3126,36.4252,35300.0
2013-04-04 12:00:00,45.34,45.37,45.15,45.15,30200.0,36.4734,36.4976,36.3206,36.3206,30200.0
2013-04-04 12:30:00,45.15,45.21,45.07,45.2,19000.0,36.3206,36.3689,36.2563,36.3608,19000.0
2013-04-04 13:00:00,45.24,45.24,44.99,45.04,70200.0,36.393,36.393,36.1919,36.2321,70200.0
2013-04-04 13:30:00,45.03,45.74,45.02,45.66,48800.0,36.2241,36.7952,36.216,36.7309,48800.0
2013-04-04 14:00:00,45.65,45.71,45.53,45.61,31400.0,36.7228,36.7711,36.6263,36.6906,31400.0
2013-04-04 14:30:00,45.6,45.6,45.34,45.38,18600.0,36.6826,36.6826,36.4734,36.5056,18600.0
2013-04-04 15:00:00,45.41,45.5,45.28,45.37,34700.0,36.5298,36.6022,36.4252,36.4976,34700.0
2013-04-04 15:30:00,45.37,45.56,45.36,45.52,94700.0,36.4976,36.6504,36.4895,36.6182,94700.0
2013-04-05 09:30:00,44.61,45.28,44.57,45.27,65700.0,35.8862,36.4252,35.854,36.4171,65700.0
2013-04-05 10:00:00,45.27,45.39,45.02,45.02,24500.0,36.4171,36.5137,36.216,36.216,24500.0
2013-04-05 10:30:00,45.15,45.29,45.03,45.13,10000.0,36.3206,36.4332,36.2241,36.3045,10000.0
2013-04-05 11:00:00,45.16,45.26,45.1,45.2,47400.0,36.3287,36.4091,36.2804,36.3608,47400.0
2013-04-05 11:30:00,45.2,45.24,44.98,45.03,12800.0,36.3608,36.393,36.1839,36.2241,12800.0
2013-04-05 12:00:00,45.04,45.22,45.04,45.18,11100.0,36.2321,36.3769,36.2321,36.3447,11100.0
2013-04-05 12:30:00,45.2,45.25,45.08,45.14,14700.0,36.3608,36.401,36.2643,36.3126,14700.0
2013-04-05 13:00:00,45.11,45.27,45.11,45.2,20300.0,36.2884,36.4171,36.2884,36.3608,20300.0
2013-04-05 13:30:00,45.23,45.24,45.07,45.07,9700.0,36.385,36.393,36.2563,36.2563,9700.0
2013-04-05 14:00:00,45.07,45.17,45.02,45.06,13100.0,36.2563,36.3367,36.216,36.2482,13100.0
2013-04-05 14:30:00,45.04,45.25,45.03,45.21,29300.0,36.2321,36.401,36.2241,36.3689,29300.0
2013-04-05 15:00:00,45.18,45.25,45.08,45.16,37700.0,36.3447,36.401,36.2643,36.3287,37700.0
2013-04-05 15:30:00,45.15,45.43,44.88,45.41,105000.0,36.3206,36.5458,36.1034,36.5298,105000.0
2013-04-08 09:30:00,45.38,45.6,45.28,45.47,20300.0,36.5056,36.6826,36.4252,36.578,20300.0
2013-04-08 10:00:00,45.48,45.53,45.33,45.4,6400.0,36.5861,36.6263,36.4654,36.5217,6400.0
2013-04-08 10:30:00,45.35,45.51,45.25,45.33,13500.0,36.4815,36.6102,36.401,36.4654,13500.0
2013-04-08 11:00:00,45.37,45.51,45.22,45.22,12300.0,36.4976,36.6102,36.3769,36.3769,12300.0
2013-04-08 11:30:00,45.26,45.47,45.24,45.42,15700.0,36.4091,36.578,36.393,36.5378,15700.0
2013-04-08 12:00:00,45.4,45.75,45.39,45.57,14500.0,36.5217,36.8033,36.5137,36.6585,14500.0
2013-04-08 12:30:00,45.57,45.78,45.56,45.59,7100.0,36.6585,36.8274,36.6504,36.6746,7100.0
2013-04-08 13:00:00,45.6,45.66,45.54,45.58,8600.0,36.6826,36.7309,36.6343,36.6665,8600.0
2013-04-08 13:30:00,45.58,45.93,45.55,45.93,271500.0,36.6665,36.9481,36.6424,36.9481,271500.0
2013-04-08 14:00:00,45.94,46.19,45.91,46.08,29700.0,36.9561,37.1572,36.932,37.0687,29700.0
2013-04-08 14:30:00,46.07,46.15,45.95,46.03,25200.0,37.0607,37.125,36.9642,37.0285,25200.0
2013-04-08 15:00:00,46.03,46.17,46.01,46.17,23400.0,37.0285,37.1411,37.0124,37.1411,23400.0
2013-04-08 15:30:00,46.17,46.37,46.15,46.35,61500.0,37.1411,37.302,37.125,37.2859,61500.0
2013-04-09 09:30:00,46.53,47.18,46.53,46.75,28900.0,37.4307,37.9536,37.4307,37.6077,28900.0
2013-04-09 10:00:00,46.61,47.17,46.61,47.17,20900.0,37.4951,37.9456,37.4951,37.9456,20900.0
2013-04-09 10:30:00,47.12,47.29,47.02,47.04,29400.0,37.9054,38.0421,37.8249,37.841,29400.0
2013-04-09 11:00:00,47.05,47.37,47.04,47.34,18700.0,37.849,38.1065,37.841,38.0823,18700.0
2013-04-09 11:30:00,47.34,47.67,47.34,47.67,17300.0,38.0823,38.3478,38.0823,38.3478,17300.0
2013-04-09 12:00:00,47.71,47.71,47.44,47.53,34800.0,38.38,38.38,38.1628,38.2352,34800.0
2013-04-09 12:30:00,47.52,47.69,47.39,47.42,31000.0,38.2271,38.3639,38.1226,38.1467,31000.0
2013-04-09 13:00:00,47.43,47.54,47.37,47.42,13300.0,38.1547,38.2432,38.1065,38.1467,13300.0
2013-04-09 13:30:00,47.41,47.46,47.3,47.37,14400.0,38.1386,38.1789,38.0502,38.1065,14400.0
2013-04-09 14:00:00,47.33,47.39,47.2,47.34,10400.0,38.0743,38.1226,37.9697,38.0823,10400.0
2013-04-09 14:30:00,47.36,47.36,47.21,47.31,13200.0,38.0984,38.0984,37.9778,38.0582,13200.0
2013-04-09 15:00:00,47.29,47.42,47.18,47.37,26400.0,38.0421,38.1467,37.9536,38.1065,26400.0
2013-04-09 15:30:00,47.36,47.4,47.07,47.1,49100.0,38.0984,38.1306,37.8651,37.8893,49100.0
2013-04-10 09:30:00,47.11,47.48,47.0,47.16,26100.0,37.8973,38.195,37.8088,37.9375,26100.0
2013-04-10 10:00:00,47.21,47.31,47.07,47.11,16800.0,37.9778,38.0582,37.8651,37.8973,16800.0
2013-04-10 10:30:00,47.13,47.3,47.09,47.14,24100.0,37.9134,38.0502,37.8812,37.9214,24100.0
2013-04-10 11:00:00,47.13,47.2,47.11,47.12,19000.0,37.9134,37.9697,37.8973,37.9054,19000.0
2013-04-10 11:30:00,47.14,47.17,46.97,47.16,26900.0,37.9214,37.9456,37.7847,37.9375,26900.0
2013-04-10 12:00:00,47.17,47.2,47.09,47.11,26500.0,37.9456,37.9697,37.8812,37.8973,26500.0
2013-04-10 12:30:00,47.1,47.18,47.02,47.08,25100.0,37.8893,37.9536,37.8249,37.8732,25100.0
2013-04-10 13:00:00,47.05,47.12,46.94,47.06,41800.0,37.849,37.9054,37.7606,37.8571,41800.0
2013-04-10 13:30:00,47.09,47.17,47.02,47.05,18400.0,37.8812,37.9456,37.8249,37.849,18400.0
2013-04-10 14:00:00,47.05,47.05,46.94,47.04,17000.0,37.849,37.849,37.7606,37.841,17000.0
2013-04-10 14:30:00,47.03,47.04,46.85,46.96,19400.0,37.833,37.841,37.6882,37.7766,19400.0
2013-04-10 15:00:00,46.96,46.99,46.83,46.94,36800.0,37.7766,37.8008,37.6721,37.7606,36800.0
2013-04-10 15:30:00,46.91,47.06,46.81,47.03,41700.0,37.7364,37.8571,37.656,37.833,41700.0
2013-04-11 09:30:00,46.84,46.98,46.53,46.94,28600.0,37.6801,37.7927,37.4307,37.7606,28600.0
2013-04-11 10:00:00,46.93,47.04,46.77,47.03,16500.0,37.7525,37.841,37.6238,37.833,16500.0
2013-04-11 10:30:00,47.04,47.64,47.04,47.49,17100.0,37.841,38.3237,37.841,38.203,17100.0
2013-04-11 11:00:00,47.48,47.56,47.43,47.48,27000.0,38.195,38.2593,38.1547,38.195,27000.0
2013-04-11 11:30:00,47.46,47.51,47.0,47.04,8400.0,38.1789,38.2191,37.8088,37.841,8400.0
2013-04-11 12:00:00,47.01,47.08,46.84,46.85,13300.0,37.8169,37.8732,37.6801,37.6882,13300.0
2013-04-11 12:30:00,46.88,47.11,46.87,47.08,3800.0,37.7123,37.8973,37.7042,37.8732,3800.0
2013-04-11 13:00:00,47.11,47.16,46.99,46.99,15000.0,37.8973,37.9375,37.8008,37.8008,15000.0
2013-04-11 13:30:00,46.99,47.04,46.91,46.91,18800.0,37.8008,37.841,37.7364,37.7364,18800.0
2013-04-11 14:00:00,46.91,47.04,46.81,47.0,48900.0,37.7364,37.841,37.656,37.8088,48900.0
2013-04-11 14:30:00,47.0,47.04,46.89,46.97,14400.0,37.8088,37.841,37.7203,37.7847,14400.0
2013-04-11 15:00:00,46.93,46.96,46.83,46.88,16000.0,37.7525,37.7766,37.6721,37.7123,16000.0
2013-04-11 15:30:00,46.86,46.97,46.83,46.97,39900.0,37.6962,37.7847,37.6721,37.7847,39900.0
2013-04-12 09:30:00,46.74,46.89,45.86,46.13,25800.0,37.5997,37.7203,36.8918,37.109,25800.0
2013-04-12 10:00:00,46.04,46.19,46.02,46.17,11500.0,37.0366,37.1572,37.0205,37.1411,11500.0
2013-04-12 10:30:00,46.19,46.28,46.08,46.21,564900.0,37.1572,37.2296,37.0687,37.1733,564900.0
2013-04-12 11:00:00,46.2,46.42,46.06,46.1,42100.0,37.1653,37.3422,37.0526,37.0848,42100.0
2013-04-12 11:30:00,46.11,46.21,45.73,46.03,36000.0,37.0929,37.1733,36.7872,37.0285,36000.0
2013-04-12 12:00:00,46.06,46.06,45.75,45.87,36300.0,37.0526,37.0526,36.8033,36.8998,36300.0
2013-04-12 12:30:00,45.88,46.34,45.88,46.31,36400.0,36.9078,37.2779,36.9078,37.2538,36400.0
2013-04-12 13:00:00,46.27,46.46,46.04,46.05,70500.0,37.2216,37.3744,37.0366,37.0446,70500.0
2013-04-12 13:30:00,46.06,46.16,45.9,45.96,19000.0,37.0526,37.1331,36.9239,36.9722,19000.0
2013-04-12 14:00:00,46.0,46.03,45.91,46.0,26500.0,37.0044,37.0285,36.932,37.0044,26500.0
2013-04-12 14:30:00,45.99,46.16,45.99,46.12,22700.0,36.9963,37.1331,36.9963,37.1009,22700.0
2013-04-12 15:00:00,46.1,46.39,46.02,46.23,27400.0,37.0848,37.3181,37.0205,37.1894,27400.0
2013-04-12 15:30:00,46.24,46.45,46.21,46.45,45500.0,37.1974,37.3664,37.1733,37.3664,45500.0
2013-04-15 09:30:00,46.02,46.34,45.57,45.81,58000.0,37.0205,37.2779,36.6585,36.8515,58000.0
2013-04-15 10:00:00,45.75,45.75,45.34,45.46,42100.0,36.8033,36.8033,36.4734,36.57,42100.0
2013-04-15 10:30:00,45.47,45.6,45.29,45.37,36700.0,36.578,36.6826,36.4332,36.4976,36700.0
2013-04-15 11:00:00,45.36,45.38,44.92,45.12,18400.0,36.4895,36.5056,36.1356,36.2965,18400.0
2013-04-15 11:30:00,45.13,45.34,45.11,45.21,22700.0,36.3045,36.4734,36.2884,36.3689,22700.0
2013-04-15 12:00:00,45.18,45.6,45.17,45.55,30200.0,36.3447,36.6826,36.3367,36.6424,30200.0
2013-04-15 12:30:00,45.57,45.57,45.26,45.46,51400.0,36.6585,36.6585,36.4091,36.57,51400.0
2013-04-15 13:00:00,45.46,45.5,45.21,45.25,25000.0,36.57,36.6022,36.3689,36.401,25000.0
2013-04-15 13:30:00,45.26,45.61,45.26,45.54,38200.0,36.4091,36.6906,36.4091,36.6343,38200.0
2013-04-15 14:00:00,45.53,45.55,45.41,45.47,42900.0,36.6263,36.6424,36.5298,36.578,42900.0
2013-04-15 14:30:00,45.48,45.71,45.27,45.32,27900.0,36.5861,36.7711,36.4171,36.4574,27900.0
2013-04-15 15:00:00,45.32,45.78,45.25,45.53,64000.0,36.4574,36.8274,36.401,36.6263,64000.0
2013-04-15 15:30:00,45.53,45.69,45.28,45.61,120700.0,36.6263,36.755,36.4252,36.6906,120700.0
2013-04-16 09:30:00,46.23,46.77,46.23,46.5,30400.0,37.1894,37.6238,37.1894,37.4066,30400.0
2013-04-16 10:00:00,46.5,46.51,46.26,46.31,29900.0,37.4066,37.4146,37.2135,37.2538,29900.0
2013-04-16 10:30:00,46.27,46.32,45.78,45.97,29100.0,37.2216,37.2618,36.8274,36.9802,29100.0
2013-04-16 11:00:00,45.99,46.37,45.8,45.98,39600.0,36.9963,37.302,36.8435,36.9883,39600.0
2013-04-16 11:30:00,46.01,46.37,46.01,46.23,26100.0,37.0124,37.302,37.0124,37.1894,26100.0
2013-04-16 12:00:00,46.29,46.44,46.06,46.4,67800.0,37.2377,37.3583,37.0526,37.3262,67800.0
2013-04-16 12:30:00,46.42,46.6,46.2,46.56,31700.0,37.3422,37.487,37.1653,37.4549,31700.0
2013-04-16 13:00:00,46.56,46.71,46.46,46.67,52000.0,37.4549,37.5755,37.3744,37.5434,52000.0
2013-04-16 13:30:00,46.67,46.88,46.63,46.84,22200.0,37.5434,37.7123,37.5112,37.6801,22200.0
2013-04-16 14:00:00,46.88,46.88,46.66,46.68,35400.0,37.7123,37.7123,37.5353,37.5514,35400.0
2013-04-16 14:30:00,46.66,46.71,46.48,46.49,22100.0,37.5353,37.5755,37.3905,37.3986,22100.0
2013-04-16 15:00:00,46.49,46.73,46.49,46.64,29500.0,37.3986,37.5916,37.3986,37.5192,29500.0
2013-04-16 15:30:00,46.64,46.86,46.62,46.83,69000.0,37.5192,37.6962,37.5031,37.6721,69000.0
2013-04-17 09:30:00,46.16,46.26,45.8,45.93,49500.0,37.1331,37.2135,36.8435,36.9481,49500.0
2013-04-17 10:00:00,45.94,46.14,45.76,45.95,45000.0,36.9561,37.117,36.8113,36.9642,45000.0
2013-04-17 10:30:00,45.89,45.9,45.65,45.65,29400.0,36.9159,36.9239,36.7228,36.7228,29400.0
2013-04-17 11:00:00,45.65,45.88,45.58,45.72,28900.0,36.7228,36.9078,36.6665,36.7791,28900.0
2013-04-17 11:30:00,45.69,45.73,45.47,45.63,31100.0,36.755,36.7872,36.578,36.7067,31100.0
2013-04-17 12:00:00,45.62,45.64,45.31,45.4,25600.0,36.6987,36.7148,36.4493,36.5217,25600.0
2013-04-17 12:30:00,45.42,45.52,45.31,45.45,22600.0,36.5378,36.6182,36.4493,36.5619,22600.0
2013-04-17 13:00:00,45.45,45.64,45.28,45.51,40800.0,36.5619,36.7148,36.4252,36.6102,40800.0
2013-04-17 13:30:00,45.46,45.86,45.39,45.55,29100.0,36.57,36.8918,36.5137,36.6424,29100.0
2013-04-17 14:00:00,45.56,45.63,45.42,45.6,44200.0,36.6504,36.7067,36.5378,36.6826,44200.0
2013-04-17 14:30:00,45.64,45.79,45.52,45.74,26500.0,36.7148,36.8354,36.6182,36.7952,26500.0
2013-04-17 15:00:00,45.75,46.14,45.71,46.13,53700.0,36.8033,37.117,36.7711,37.109,53700.0
2013-04-17 15:30:00,46.13,46.18,45.95,46.08,90600.0,37.109,37.1492,36.9642,37.0687,90600.0
2013-04-18 09:30:00,46.21,46.48,46.14,46.26,29600.0,37.1733,37.3905,37.117,37.2135,29600.0
2013-04-18 10:00:00,46.22,46.33,45.66,45.85,17500.0,37.1814,37.2698,36.7309,36.8837,17500.0
2013-04-18 10:30:00,45.97,46.45,45.97,46.43,11900.0,36.9802,37.3664,36.9802,37.3503,11900.0
2013-04-18 11:00:00,46.38,46.66,46.22,46.39,17700.0,37.3101,37.5353,37.1814,37.3181,17700.0
2013-04-18 11:30:00,46.35,46.49,45.97,46.43,22900.0,37.2859,37.3986,36.9802,37.3503,22900.0
2013-04-18 12:00:00,46.45,46.8,46.38,46.5,33400.0,37.3664,37.6479,37.3101,37.4066,33400.0
2013-04-18 12:30:00,46.52,47.1,46.49,47.01,32200.0,37.4227,37.8893,37.3986,37.8169,32200.0
2013-04-18 13:00:00,46.98,47.09,46.84,47.01,27700.0,37.7927,37.8812,37.6801,37.8169,27700.0
2013-04-18 13:30:00,46.98,47.02,46.37,46.42,26600.0,37.7927,37.8249,37.302,37.3422,26600.0
2013-04-18 14:00:00,46.47,46.59,46.28,46.45,31600.0,37.3825,37.479,37.2296,37.3664,31600.0
2013-04-18 14:30:00,46.46,46.58,46.21,46.29,24300.0,37.3744,37.471,37.1733,37.2377,24300.0
2013-04-18 15:00:00,46.28,46.63,46.24,46.45,44600.0,37.2296,37.5112,37.1974,37.3664,44600.0
2013-04-18 15:30:00,46.49,46.71,46.47,46.57,72100.0,37.3986,37.5755,37.3825,37.4629,72100.0
2013-04-19 09:30:00,46.95,46.95,46.2,46.34,15800.0,37.7686,37.7686,37.1653,37.2779,15800.0
2013-04-19 10:00:00,46.33,46.46,46.19,46.24,15800.0,37.2698,37.3744,37.1572,37.1974,15800.0
2013-04-19 10:30:00,46.22,46.35,46.04,46.19,16700.0,37.1814,37.2859,37.0366,37.1572,16700.0
2013-04-19 11:00:00,46.23,46.4,46.18,46.21,51600.0,37.1894,37.3262,37.1492,37.1733,51600.0
2013-04-19 11:30:00,46.22,46.3,46.11,46.25,20600.0,37.1814,37.2457,37.0929,37.2055,20600.0
2013-04-19 12:00:00,46.22,46.25,45.99,46.18,27400.0,37.1814,37.2055,36.9963,37.1492,27400.0
2013-04-19 12:30:00,46.18,46.18,45.62,45.66,13700.0,37.1492,37.1492,36.6987,36.7309,13700.0
2013-04-19 13:00:00,45.66,46.08,45.66,46.08,21800.0,36.7309,37.0687,36.7309,37.0687,21800.0
2013-04-19 13:30:00,46.1,46.25,45.96,46.25,45800.0,37.0848,37.2055,36.9722,37.2055,45800.0
2013-04-19 14:00:00,46.24,46.28,46.1,46.17,27000.0,37.1974,37.2296,37.0848,37.1411,27000.0
2013-04-19 14:30:00,46.13,46.15,45.95,46.14,17600.0,37.109,37.125,36.9642,37.117,17600.0
2013-04-19 15:00:00,46.15,46.25,46.1,46.2,25100.0,37.125,37.2055,37.0848,37.1653,25100.0
2013-04-19 15:30:00,46.21,46.3,46.19,46.25,80000.0,37.1733,37.2457,37.1572,37.2055,80000.0
2013-04-22 09:30:00,46.29,46.4,45.69,45.73,24900.0,37.2377,37.3262,36.755,36.7872,24900.0
2013-04-22 10:00:00,45.71,45.78,45.46,45.71,29900.0,36.7711,36.8274,36.57,36.7711,29900.0
2013-04-22 10:30:00,45.69,45.78,45.53,45.68,39200.0,36.755,36.8274,36.6263,36.747,39200.0
2013-04-22 11:00:00,45.67,45.72,45.34,45.49,44800.0,36.7389,36.7791,36.4734,36.5941,44800.0
2013-04-22 11:30:00,45.51,45.8,45.49,45.76,10800.0,36.6102,36.8435,36.5941,36.8113,10800.0
2013-04-22 12:00:00,45.78,45.83,45.66,45.66,9300.0,36.8274,36.8676,36.7309,36.7309,9300.0
2013-04-22 12:30:00,45.69,45.89,45.65,45.85,12100.0,36.755,36.9159,36.7228,36.8837,12100.0
2013-04-22 13:00:00,45.89,45.89,45.63,45.63,18600.0,36.9159,36.9159,36.7067,36.7067,18600.0
2013-04-22 13:30:00,45.67,46.08,45.66,46.04,24100.0,36.7389,37.0687,36.7309,37.0366,24100.0
2013-04-22 14:00:00,46.03,46.25,46.02,46.17,10400.0,37.0285,37.2055,37.0205,37.1411,10400.0
2013-04-22 14:30:00,46.18,46.28,46.15,46.16,12800.0,37.1492,37.2296,37.125,37.1331,12800.0
2013-04-22 15:00:00,46.17,46.39,46.17,46.31,48200.0,37.1411,37.3181,37.1411,37.2538,48200.0
2013-04-22 15:30:00,46.3,46.36,46.19,46.31,92300.0,37.2457,37.294,37.1572,37.2538,92300.0
2013-04-23 09:30:00,46.53,46.6,46.08,46.13,14900.0,37.4307,37.487,37.0687,37.109,14900.0
2013-04-23 10:00:00,46.13,46.13,45.78,45.85,21500.0,37.109,37.109,36.8274,36.8837,21500.0
2013-04-23 10:30:00,45.89,46.32,45.89,46.25,51200.0,36.9159,37.2618,36.9159,37.2055,51200.0
2013-04-23 11:00:00,46.23,46.36,46.08,46.31,24900.0,37.1894,37.294,37.0687,37.2538,24900.0
2013-04-23 11:30:00,46.35,46.35,46.08,46.14,51100.0,37.2859,37.2859,37.0687,37.117,51100.0
2013-04-23 12:00:00,46.15,46.48,46.1,46.43,22300.0,37.125,37.3905,37.0848,37.3503,22300.0
2013-04-23 12:30:00,46.43,46.45,46.19,46.24,30400.0,37.3503,37.3664,37.1572,37.1974,30400.0
2013-04-23 13:00:00,46.24,46.32,45.89,46.32,35100.0,37.1974,37.2618,36.9159,37.2618,35100.0
2013-04-23 13:30:00,46.3,46.33,46.09,46.2,28800.0,37.2457,37.2698,37.0768,37.1653,28800.0
2013-04-23 14:00:00,46.23,46.36,46.14,46.14,33500.0,37.1894,37.294,37.117,37.117,33500.0
2013-04-23 14:30:00,46.13,46.23,45.93,46.2,20000.0,37.109,37.1894,36.9481,37.1653,20000.0
2013-04-23 15:00:00,46.22,46.28,46.04,46.24,51400.0,37.1814,37.2296,37.0366,37.1974,51400.0
2013-04-23 15:30:00,46.26,46.37,46.08,46.34,106500.0,37.2135,37.302,37.0687,37.2779,106500.0
2013-04-24 09:30:00,46.5,46.98,46.32,46.73,80000.0,37.4066,37.7927,37.2618,37.5916,80000.0
2013-04-24 10:00:00,46.71,46.75,45.91,46.08,78500.0,37.5755,37.6077,36.932,37.0687,78500.0
2013-04-24 10:30:00,46.05,46.3,45.92,46.23,73600.0,37.0446,37.2457,36.94,37.1894,73600.0
2013-04-24 11:00:00,46.2,46.21,45.93,46.0,25000.0,37.1653,37.1733,36.9481,37.0044,25000.0
2013-04-24 11:30:00,45.99,46.06,45.91,45.93,50700.0,36.9963,37.0526,36.932,36.9481,50700.0
2013-04-24 12:00:00,45.93,45.98,45.56,45.9,53900.0,36.9481,36.9883,36.6504,36.9239,53900.0
2013-04-24 12:30:00,45.9,46.02,45.79,45.89,42100.0,36.9239,37.0205,36.8354,36.9159,42100.0
2013-04-24 13:00:00,45.91,46.0,45.9,45.94,31400.0,36.932,37.0044,36.9239,36.9561,31400.0
2013-04-24 13:30:00,45.98,45.98,45.88,45.88,46500.0,36.9883,36.9883,36.9078,36.9078,46500.0
2013-04-24 14:00:00,45.9,45.97,45.83,45.88,49100.0,36.9239,36.9802,36.8676,36.9078,49100.0
2013-04-24 14:30:00,45.88,45.9,45.78,45.8,41400.0,36.9078,36.9239,36.8274,36.8435,41400.0
2013-04-24 15:00:00,45.83,45.84,45.66,45.84,90200.0,36.8676,36.8757,36.7309,36.8757,90200.0
2013-04-24 15:30:00,45.82,45.85,45.7,45.75,144900.0,36.8596,36.8837,36.763,36.8033,144900.0
2013-04-25 09:30:00,43.45,45.66,43.41,45.32,197300.0,34.9531,36.7309,34.9209,36.4574,197300.0
2013-04-25 10:00:00,45.35,45.9,45.35,45.74,59700.0,36.4815,36.9239,36.4815,36.7952,59700.0
2013-04-25 10:30:00,45.74,46.1,45.52,46.1,85500.0,36.7952,37.0848,36.6182,37.0848,85500.0
2013-04-25 11:00:00,46.07,46.36,45.95,46.26,85200.0,37.0607,37.294,36.9642,37.2135,85200.0
2013-04-25 11:30:00,46.26,46.41,46.01,46.27,110000.0,37.2135,37.3342,37.0124,37.2216,110000.0
2013-04-25 12:00:00,46.3,46.65,46.22,46.34,88800.0,37.2457,37.5273,37.1814,37.2779,88800.0
2013-04-25 12:30:00,46.33,46.5,46.32,46.4,33400.0,37.2698,37.4066,37.2618,37.3262,33400.0
2013-04-25 13:00:00,46.4,46.4,46.2,46.3,40200.0,37.3262,37.3262,37.1653,37.2457,40200.0
2013-04-25 13:30:00,46.3,46.47,46.22,46.47,34300.0,37.2457,37.3825,37.1814,37.3825,34300.0
2013-04-25 14:00:00,46.46,46.61,46.38,46.39,25200.0,37.3744,37.4951,37.3101,37.3181,25200.0
2013-04-25 14:30:00,46.38,46.48,46.03,46.25,41900.0,37.3101,37.3905,37.0285,37.2055,41900.0
2013-04-25 15:00:00,46.3,46.3,45.74,45.79,100600.0,37.2457,37.2457,36.7952,36.8354,100600.0
2013-04-25 15:30:00,45.8,46.05,45.76,45.81,123100.0,36.8435,37.0446,36.8113,36.8515,123100.0
2013-04-26 09:30:00,44.42,45.33,43.65,44.75,122300.0,35.7334,36.4654,35.1139,35.9988,122300.0
2013-04-26 10:00:00,44.82,44.93,44.34,44.41,46900.0,36.0551,36.1436,35.669,35.7253,46900.0
2013-04-26 10:30:00,44.45,44.45,44.0,44.09,55000.0,35.7575,35.7575,35.3955,35.4679,55000.0
2013-04-26 11:00:00,44.08,44.3,44.05,44.07,56100.0,35.4599,35.6368,35.4357,35.4518,56100.0
2013-04-26 11:30:00,44.09,44.12,43.88,44.0,65000.0,35.4679,35.492,35.299,35.3955,65000.0
2013-04-26 12:00:00,44.0,44.3,43.94,44.27,53200.0,35.3955,35.6368,35.3472,35.6127,53200.0
2013-04-26 12:30:00,44.29,44.33,44.18,44.23,43800.0,35.6288,35.661,35.5403,35.5805,43800.0
2013-04-26 13:00:00,44.27,44.39,44.09,44.35,42600.0,35.6127,35.7092,35.4679,35.6771,42600.0
2013-04-26 13:30:00,44.35,44.43,44.18,44.43,39600.0,35.6771,35.7414,35.5403,35.7414,39600.0
2013-04-26 14:00:00,44.41,44.42,44.22,44.25,49100.0,35.7253,35.7334,35.5725,35.5966,49100.0
2013-04-26 14:30:00,44.27,44.28,43.9,43.93,50200.0,35.6127,35.6207,35.3151,35.3392,50200.0
2013-04-26 15:00:00,43.92,44.0,43.75,43.77,67100.0,35.3311,35.3955,35.1944,35.2105,67100.0
2013-04-26 15:30:00,43.79,43.8,43.58,43.76,195700.0,35.2266,35.2346,35.0576,35.2024,195700.0
2013-04-29 09:30:00,44.06,44.21,43.3,43.44,115200.0,35.4438,35.5644,34.8324,34.945,115200.0
2013-04-29 10:00:00,43.54,43.97,43.52,43.96,47900.0,35.0255,35.3714,35.0094,35.3633,47900.0
2013-04-29 10:30:00,43.96,43.97,43.89,43.9,21300.0,35.3633,35.3714,35.307,35.3151,21300.0
2013-04-29 11:00:00,43.91,43.97,43.82,43.96,16700.0,35.3231,35.3714,35.2507,35.3633,16700.0
2013-04-29 11:30:00,43.95,44.12,43.86,43.86,49000.0,35.3553,35.492,35.2829,35.2829,49000.0
2013-04-29 12:00:00,43.88,43.92,43.81,43.89,22700.0,35.299,35.3311,35.2427,35.307,22700.0
2013-04-29 12:30:00,43.89,43.96,43.87,43.95,17200.0,35.307,35.3633,35.2909,35.3553,17200.0
2013-04-29 13:00:00,43.95,44.02,43.82,44.0,28900.0,35.3553,35.4116,35.2507,35.3955,28900.0
2013-04-29 13:30:00,44.01,44.45,44.0,44.42,45300.0,35.4035,35.7575,35.3955,35.7334,45300.0
2013-04-29 14:00:00,44.43,44.46,44.2,44.34,20500.0,35.7414,35.7655,35.5564,35.669,20500.0
2013-04-29 14:30:00,44.32,44.52,44.32,44.5,37700.0,35.6529,35.8138,35.6529,35.7977,37700.0
2013-04-29 15:00:00,44.52,44.59,44.41,44.58,73000.0,35.8138,35.8701,35.7253,35.8621,73000.0
2013-04-29 15:30:00,44.58,44.59,44.21,44.29,105500.0,35.8621,35.8701,35.5644,35.6288,105500.0
2013-04-30 09:30:00,44.03,44.26,43.76,43.87,52100.0,35.4196,35.6047,35.2024,35.2909,52100.0
2013-04-30 10:00:00,43.92,44.01,43.79,43.98,20300.0,35.3311,35.4035,35.2266,35.3794,20300.0
2013-04-30 10:30:00,43.97,44.2,43.85,44.19,18000.0,35.3714,35.5564,35.2748,35.5483,18000.0
2013-04-30 11:00:00,44.23,44.48,44.18,44.32,27300.0,35.5805,35.7816,35.5403,35.6529,27300.0
2013-04-30 11:30:00,44.34,44.44,44.24,44.43,31600.0,35.669,35.7495,35.5886,35.7414,31600.0
2013-04-30 12:00:00,44.44,44.67,44.36,44.63,56000.0,35.7495,35.9345,35.6851,35.9023,56000.0
2013-04-30 12:30:00,44.61,44.95,44.57,44.93,56500.0,35.8862,36.1597,35.854,36.1436,56500.0
2013-04-30 13:00:00,44.93,45.07,44.79,44.79,32600.0,36.1436,36.2563,36.031,36.031,32600.0
2013-04-30 13:30:00,44.78,44.83,44.75,44.82,30200.0,36.023,36.0632,35.9988,36.0551,30200.0
2013-04-30 14:00:00,44.81,44.81,44.56,44.69,31000.0,36.0471,36.0471,35.846,35.9506,31000.0
2013-04-30 14:30:00,44.7,44.7,44.54,44.64,25100.0,35.9586,35.9586,35.8299,35.9103,25100.0
2013-04-30 15:00:00,44.65,44.69,44.53,44.66,23400.0,35.9184,35.9506,35.8219,35.9264,23400.0
2013-04-30 15:30:00,44.69,44.99,44.67,44.94,77000.0,35.9506,36.1919,35.9345,36.1517,77000.0
2013-05-01 09:30:00,44.54,44.94,44.19,44.5,58700.0,35.8299,36.1517,35.5483,35.7977,58700.0
2013-05-01 10:00:00,44.5,44.72,44.27,44.38,40300.0,35.7977,35.9747,35.6127,35.7012,40300.0
2013-05-01 10:30:00,44.37,44.58,44.31,44.48,18500.0,35.6931,35.8621,35.6449,35.7816,18500.0
2013-05-01 11:00:00,44.46,44.53,44.34,44.53,14300.0,35.7655,35.8219,35.669,35.8219,14300.0
2013-05-01 11:30:00,44.54,44.6,44.43,44.47,31500.0,35.8299,35.8782,35.7414,35.7736,31500.0
2013-05-01 12:00:00,44.46,44.53,44.39,44.51,12300.0,35.7655,35.8219,35.7092,35.8058,12300.0
2013-05-01 12:30:00,44.49,44.51,44.35,44.45,19600.0,35.7897,35.8058,35.6771,35.7575,19600.0
2013-05-01 13:00:00,44.44,44.46,44.29,44.36,51600.0,35.7495,35.7655,35.6288,35.6851,51600.0
2013-05-01 13:30:00,44.36,44.49,44.32,44.4,31000.0,35.6851,35.7897,35.6529,35.7173,31000.0
2013-05-01 14:00:00,44.39,44.61,44.37,44.56,44900.0,35.7092,35.8862,35.6931,35.846,44900.0
2013-05-01 14:30:00,44.56,44.57,44.28,44.51,25900.0,35.846,35.854,35.6207,35.8058,25900.0
2013-05-01 15:00:00,44.53,44.58,44.26,44.31,63800.0,35.8219,35.8621,35.6047,35.6449,63800.0
2013-05-01 15:30:00,44.31,44.37,44.2,44.23,102700.0,35.6449,35.6931,35.5564,35.5805,102700.0
2013-05-02 09:30:00,44.39,44.68,44.0,44.07,35400.0,35.7092,35.9425,35.3955,35.4518,35400.0
2013-05-02 10:00:00,44.1,44.29,43.74,44.19,49200.0,35.4759,35.6288,35.1863,35.5483,49200.0
2013-05-02 10:30:00,44.19,44.55,44.18,44.53,23800.0,35.5483,35.8379,35.5403,35.8219,23800.0
2013-05-02 11:00:00,44.5,44.65,44.48,44.62,44500.0,35.7977,35.9184,35.7816,35.8943,44500.0
2013-05-02 11:30:00,44.61,44.69,44.56,44.67,21700.0,35.8862,35.9506,35.846,35.9345,21700.0
2013-05-02 12:00:00,44.67,44.81,44.59,44.77,25300.0,35.9345,36.0471,35.8701,36.0149,25300.0
2013-05-02 12:30:00,44.74,44.8,44.63,44.76,8300.0,35.9908,36.0391,35.9023,36.0069,8300.0
2013-05-02 13:00:00,44.72,44.72,44.54,44.61,6300.0,35.9747,35.9747,35.8299,35.8862,6300.0
2013-05-02 13:30:00,44.58,44.65,44.44,44.45,34900.0,35.8621,35.9184,35.7495,35.7575,34900.0
2013-05-02 14:00:00,44.47,44.5,44.34,44.36,27100.0,35.7736,35.7977,35.669,35.6851,27100.0
2013-05-02 14:30:00,44.35,44.42,44.34,44.4,31700.0,35.6771,35.7334,35.669,35.7173,31700.0
2013-05-02 15:00:00,44.4,44.51,44.38,44.39,20300.0,35.7173,35.8058,35.7012,35.7092,20300.0
2013-05-02 15:30:00,44.4,44.4,44.22,44.29,48700.0,35.7173,35.7173,35.5725,35.6288,48700.0
2013-05-03 09:30:00,45.04,45.48,44.62,45.27,137500.0,36.2321,36.5861,35.8943,36.4171,137500.0
2013-05-03 10:00:00,45.17,45.27,45.05,45.2,99100.0,36.3367,36.4171,36.2402,36.3608,99100.0
2013-05-03 10:30:00,45.22,45.38,45.14,45.2,56300.0,36.3769,36.5056,36.3126,36.3608,56300.0
2013-05-03 11:00:00,45.2,45.26,45.08,45.2,97300.0,36.3608,36.4091,36.2643,36.3608,97300.0
2013-05-03 11:30:00,45.2,45.6,45.16,45.52,94200.0,36.3608,36.6826,36.3287,36.6182,94200.0
2013-05-03 12:00:00,45.52,45.64,45.38,45.61,65100.0,36.6182,36.7148,36.5056,36.6906,65100.0
2013-05-03 12:30:00,45.59,45.73,45.52,45.65,75800.0,36.6746,36.7872,36.6182,36.7228,75800.0
2013-05-03 13:00:00,45.62,45.62,45.31,45.34,42900.0,36.6987,36.6987,36.4493,36.4734,42900.0
2013-05-03 13:30:00,45.36,45.36,45.11,45.14,20100.0,36.4895,36.4895,36.2884,36.3126,20100.0
2013-05-03 14:00:00,45.13,45.13,44.98,45.01,49300.0,36.3045,36.3045,36.1839,36.208,49300.0
2013-05-03 14:30:00,45.02,45.02,44.79,44.79,42000.0,36.216,36.216,36.031,36.031,42000.0
2013-05-03 15:00:00,44.81,44.92,44.77,44.89,48600.0,36.0471,36.1356,36.0149,36.1115,48600.0
2013-05-03 15:30:00,44.89,44.92,44.7,44.71,90200.0,36.1115,36.1356,35.9586,35.9667,90200.0
2013-05-06 09:30:00,44.83,44.83,44.26,44.38,22900.0,36.0632,36.0632,35.6047,35.7012,22900.0
2013-05-06 10:00:00,44.41,44.78,44.41,44.75,20400.0,35.7253,36.023,35.7253,35.9988,20400.0
2013-05-06 10:30:00,44.73,44.8,44.39,44.5,43000.0,35.9827,36.0391,35.7092,35.7977,43000.0
2013-05-06 11:00:00,44.49,44.71,44.47,44.63,23600.0,35.7897,35.9667,35.7736,35.9023,23600.0
2013-05-06 11:30:00,44.62,44.72,44.4,44.72,73600.0,35.8943,35.9747,35.7173,35.9747,73600.0
2013-05-06 12:00:00,44.73,44.85,44.72,44.8,9600.0,35.9827,36.0793,35.9747,36.0391,9600.0
2013-05-06 12:30:00,44.79,44.91,44.79,44.84,12400.0,36.031,36.1275,36.031,36.0712,12400.0
2013-05-06 13:00:00,44.87,44.87,44.78,44.85,15700.0,36.0954,36.0954,36.023,36.0793,15700.0
2013-05-06 13:30:00,44.85,45.03,44.83,44.99,11500.0,36.0793,36.2241,36.0632,36.1919,11500.0
2013-05-06 14:00:00,45.03,45.13,44.97,45.07,25700.0,36.2241,36.3045,36.1758,36.2563,25700.0
2013-05-06 14:30:00,45.06,45.2,45.05,45.12,29400.0,36.2482,36.3608,36.2402,36.2965,29400.0
2013-05-06 15:00:00,45.14,45.16,44.94,45.0,24200.0,36.3126,36.3287,36.1517,36.1999,24200.0
2013-05-06 15:30:00,45.0,45.01,44.95,44.99,52200.0,36.1999,36.208,36.1597,36.1919,52200.0
2013-05-07 09:30:00,46.02,46.58,45.28,46.29,145500.0,37.0205,37.471,36.4252,37.2377,145500.0
2013-05-07 10:00:00,46.33,46.51,46.15,46.47,99100.0,37.2698,37.4146,37.125,37.3825,99100.0
2013-05-07 10:30:00,46.46,46.54,46.25,46.36,52100.0,37.3744,37.4388,37.2055,37.294,52100.0
2013-05-07 11:00:00,46.36,46.44,46.24,46.34,55400.0,37.294,37.3583,37.1974,37.2779,55400.0
2013-05-07 11:30:00,46.35,46.4,46.23,46.25,42200.0,37.2859,37.3262,37.1894,37.2055,42200.0
2013-05-07 12:00:00,46.26,46.28,46.17,46.26,28700.0,37.2135,37.2296,37.1411,37.2135,28700.0
2013-05-07 12:30:00,46.26,46.27,46.14,46.23,17400.0,37.2135,37.2216,37.117,37.1894,17400.0
2013-05-07 13:00:00,46.24,46.28,46.2,46.26,11900.0,37.1974,37.2296,37.1653,37.2135,11900.0
2013-05-07 13:30:00,46.25,46.27,46.23,46.26,20200.0,37.2055,37.2216,37.1894,37.2135,20200.0
2013-05-07 14:00:00,46.25,46.28,46.22,46.22,24600.0,37.2055,37.2296,37.1814,37.1814,24600.0
2013-05-07 14:30:00,46.24,46.29,46.21,46.26,78400.0,37.1974,37.2377,37.1733,37.2135,78400.0
2013-05-07 15:00:00,46.26,46.27,46.18,46.25,29800.0,37.2135,37.2216,37.1492,37.2055,29800.0
2013-05-07 15:30:00,46.24,46.28,46.23,46.25,91400.0,37.1974,37.2296,37.1894,37.2055,91400.0
2013-05-08 09:30:00,46.29,47.1,46.26,47.06,37200.0,37.2377,37.8893,37.2135,37.8571,37200.0
2013-05-08 10:00:00,47.06,47.12,46.75,47.04,80800.0,37.8571,37.9054,37.6077,37.841,80800.0
2013-05-08 10:30:00,47.06,47.32,46.99,47.1,75800.0,37.8571,38.0662,37.8008,37.8893,75800.0
2013-05-08 11:00:00,47.11,47.24,47.08,47.13,55200.0,37.8973,38.0019,37.8732,37.9134,55200.0
2013-05-08 11:30:00,47.09,47.35,47.07,47.28,79900.0,37.8812,38.0904,37.8651,38.0341,79900.0
2013-05-08 12:00:00,47.2,47.26,47.09,47.16,50300.0,37.9697,38.018,37.8812,37.9375,50300.0
2013-05-08 12:30:00,47.11,47.18,47.02,47.16,50600.0,37.8973,37.9536,37.8249,37.9375,50600.0
2013-05-08 13:00:00,47.15,47.17,47.03,47.03,48800.0,37.9295,37.9456,37.833,37.833,48800.0
2013-05-08 13:30:00,47.05,47.12,46.93,46.99,38900.0,37.849,37.9054,37.7525,37.8008,38900.0
2013-05-08 14:00:00,47.0,47.13,46.96,47.11,52400.0,37.8088,37.9134,37.7766,37.8973,52400.0
2013-05-08 14:30:00,47.11,47.12,46.68,46.86,21900.0,37.8973,37.9054,37.5514,37.6962,21900.0
2013-05-08 15:00:00,46.85,47.16,46.84,47.07,28300.0,37.6882,37.9375,37.6801,37.8651,28300.0
2013-05-08 15:30:00,47.07,47.13,46.98,47.12,95500.0,37.8651,37.9134,37.7927,37.9054,95500.0
2013-05-09 09:30:00,47.19,47.36,46.96,47.09,56500.0,37.9617,38.0984,37.7766,37.8812,56500.0
2013-05-09 10:00:00,47.08,47.09,46.25,46.43,108100.0,37.8732,37.8812,37.2055,37.3503,108100.0
2013-05-09 10:30:00,46.43,46.72,46.35,46.61,252800.0,37.3503,37.5836,37.2859,37.4951,252800.0
2013-05-09 11:00:00,46.59,47.03,46.58,46.97,45600.0,37.479,37.833,37.471,37.7847,45600.0
2013-05-09 11:30:00,46.98,47.04,46.87,46.91,59300.0,37.7927,37.841,37.7042,37.7364,59300.0
2013-05-09 12:00:00,46.94,46.96,46.87,46.91,26300.0,37.7606,37.7766,37.7042,37.7364,26300.0
2013-05-09 12:30:00,46.9,47.01,46.86,47.01,18200.0,37.7284,37.8169,37.6962,37.8169,18200.0
2013-05-09 13:00:00,47.0,47.18,46.98,47.18,25600.0,37.8088,37.9536,37.7927,37.9536,25600.0
2013-05-09 13:30:00,47.2,47.26,47.03,47.12,10900.0,37.9697,38.018,37.833,37.9054,10900.0
2013-05-09 14:00:00,47.1,47.21,47.03,47.16,33800.0,37.8893,37.9778,37.833,37.9375,33800.0
2013-05-09 14:30:00,47.14,47.14,46.72,46.72,91000.0,37.9214,37.9214,37.5836,37.5836,91000.0
2013-05-09 15:00:00,46.76,47.03,46.65,47.01,52000.0,37.6158,37.833,37.5273,37.8169,52000.0
2013-05-09 15:30:00,47.06,47.08,46.8,46.83,67400.0,37.8571,37.8732,37.6479,37.6721,67400.0
2013-05-10 09:30:00,46.77,47.2,46.64,46.98,22500.0,37.7655,38.1127,37.6605,37.935,22500.0
2013-05-10 10:00:00,47.02,47.29,46.97,47.0,35400.0,37.9673,38.1853,37.9269,37.9512,35400.0
2013-05-10 10:30:00,47.01,47.04,46.53,46.92,43300.0,37.9592,37.9835,37.5717,37.8866,43300.0
2013-05-10 11:00:00,46.92,47.02,46.9,46.98,22600.0,37.8866,37.9673,37.8704,37.935,22600.0
2013-05-10 11:30:00,47.02,47.25,46.83,47.02,60300.0,37.9673,38.153,37.8139,37.9673,60300.0
2013-05-10 12:00:00,47.04,47.13,47.0,47.09,16400.0,37.9835,38.0561,37.9512,38.0238,16400.0
2013-05-10 12:30:00,47.09,47.47,47.09,47.44,50000.0,38.0238,38.3307,38.0238,38.3065,50000.0
2013-05-10 13:00:00,47.45,47.86,47.45,47.78,76500.0,38.3145,38.6456,38.3145,38.581,76500.0
2013-05-10 13:30:00,47.78,48.01,47.67,47.67,47200.0,38.581,38.7667,38.4922,38.4922,47200.0
2013-05-10 14:00:00,47.62,48.01,47.62,47.98,26000.0,38.4518,38.7667,38.4518,38.7425,26000.0
2013-05-10 14:30:00,47.98,48.03,47.55,47.99,38900.0,38.7425,38.7829,38.3953,38.7506,38900.0
2013-05-10 15:00:00,47.98,48.05,47.88,47.9,48600.0,38.7425,38.799,38.6617,38.6779,48600.0
2013-05-10 15:30:00,47.89,47.91,47.81,47.81,86600.0,38.6698,38.686,38.6052,38.6052,86600.0
2013-05-13 09:30:00,47.5,47.57,46.94,47.14,56100.0,38.3549,38.4114,37.9027,38.0642,56100.0
2013-05-13 10:00:00,47.19,47.39,46.75,47.0,66600.0,38.1046,38.2661,37.7493,37.9512,66600.0
2013-05-13 10:30:00,46.94,47.18,46.92,47.11,26800.0,37.9027,38.0965,37.8866,38.04,26800.0
2013-05-13 11:00:00,47.06,47.18,46.92,46.97,28800.0,37.9996,38.0965,37.8866,37.9269,28800.0
2013-05-13 11:30:00,47.0,47.1,46.9,46.95,35000.0,37.9512,38.0319,37.8704,37.9108,35000.0
2013-05-13 12:00:00,46.98,47.21,46.98,47.0,20600.0,37.935,38.1207,37.935,37.9512,20600.0
2013-05-13 12:30:00,47.0,47.05,46.9,46.94,29000.0,37.9512,37.9915,37.8704,37.9027,29000.0
2013-05-13 13:00:00,46.96,47.04,46.95,47.01,8000.0,37.9189,37.9835,37.9108,37.9592,8000.0
2013-05-13 13:30:00,46.98,47.02,46.82,46.94,16600.0,37.935,37.9673,37.8058,37.9027,16600.0
2013-05-13 14:00:00,46.95,47.02,46.92,46.97,23700.0,37.9108,37.9673,37.8866,37.9269,23700.0
2013-05-13 14:30:00,46.96,47.03,46.91,46.99,45600.0,37.9189,37.9754,37.8785,37.9431,45600.0
2013-05-13 15:00:00,46.98,47.03,46.83,46.97,29900.0,37.935,37.9754,37.8139,37.9269,29900.0
2013-05-13 15:30:00,46.96,47.03,46.94,47.0,48800.0,37.9189,37.9754,37.9027,37.9512,48800.0
2013-05-14 09:30:00,46.78,47.01,46.74,47.01,41000.0,37.7735,37.9592,37.7412,37.9592,41000.0
2013-05-14 10:00:00,46.99,47.07,46.9,47.01,28100.0,37.9431,38.0077,37.8704,37.9592,28100.0
2013-05-14 10:30:00,47.02,47.25,47.02,47.15,24300.0,37.9673,38.153,37.9673,38.0723,24300.0
2013-05-14 11:00:00,47.15,47.2,47.09,47.16,19200.0,38.0723,38.1127,38.0238,38.0804,19200.0
2013-05-14 11:30:00,47.19,47.36,47.14,47.25,25600.0,38.1046,38.2419,38.0642,38.153,25600.0
2013-05-14 12:00:00,47.2,47.29,47.16,47.23,17000.0,38.1127,38.1853,38.0804,38.1369,17000.0
2013-05-14 12:30:00,47.22,47.23,47.06,47.06,13000.0,38.1288,38.1369,37.9996,37.9996,13000.0
2013-05-14 13:00:00,47.1,47.13,47.05,47.1,21500.0,38.0319,38.0561,37.9915,38.0319,21500.0
2013-05-14 13:30:00,47.11,47.19,47.07,47.16,33200.0,38.04,38.1046,38.0077,38.0804,33200.0
2013-05-14 14:00:00,47.16,47.25,47.06,47.21,40400.0,38.0804,38.153,37.9996,38.1207,40400.0
2013-05-14 14:30:00,47.23,47.3,47.12,47.21,42400.0,38.1369,38.1934,38.0481,38.1207,42400.0
2013-05-14 15:00:00,47.21,47.31,47.19,47.21,23100.0,38.1207,38.2015,38.1046,38.1207,23100.0
2013-05-14 15:30:00,47.21,47.31,47.19,47.3,70400.0,38.1207,38.2015,38.1046,38.1934,70400.0
2013-05-15 09:30:00,46.95,47.16,46.51,46.7,30700.0,37.9108,38.0804,37.5555,37.7089,30700.0
2013-05-15 10:00:00,46.71,46.95,46.59,46.82,19300.0,37.717,37.9108,37.6201,37.8058,19300.0
2013-05-15 10:30:00,46.77,46.8,46.66,46.77,16400.0,37.7655,37.7897,37.6766,37.7655,16400.0
2013-05-15 11:00:00,46.8,46.92,46.76,46.86,15500.0,37.7897,37.8866,37.7574,37.8381,15500.0
2013-05-15 11:30:00,46.85,47.14,46.85,47.14,9500.0,37.8301,38.0642,37.8301,38.0642,9500.0
2013-05-15 12:00:00,47.13,47.33,47.09,47.3,21100.0,38.0561,38.2176,38.0238,38.1934,21100.0
2013-05-15 12:30:00,47.3,47.38,47.21,47.28,35700.0,38.1934,38.258,38.1207,38.1773,35700.0
2013-05-15 13:00:00,47.26,47.27,47.1,47.18,44400.0,38.1611,38.1692,38.0319,38.0965,44400.0
2013-05-15 13:30:00,47.18,47.25,47.04,47.2,27600.0,38.0965,38.153,37.9835,38.1127,27600.0
2013-05-15 14:00:00,47.2,47.35,47.17,47.32,43600.0,38.1127,38.2338,38.0884,38.2096,43600.0
2013-05-15 14:30:00,47.32,47.46,47.27,47.41,42700.0,38.2096,38.3226,38.1692,38.2822,42700.0
2013-05-15 15:00:00,47.38,47.59,47.32,47.58,76200.0,38.258,38.4276,38.2096,38.4195,76200.0
2013-05-15 15:30:00,47.59,47.75,47.45,47.7,133400.0,38.4276,38.5568,38.3145,38.5164,133400.0
2013-05-16 09:30:00,47.4,47.72,47.23,47.37,43400.0,38.2742,38.5326,38.1369,38.2499,43400.0
2013-05-16 10:00:00,47.32,48.09,47.32,48.09,78200.0,38.2096,38.8313,38.2096,38.8313,78200.0
2013-05-16 10:30:00,48.08,48.56,47.97,48.26,65800.0,38.8232,39.2108,38.7344,38.9686,65800.0
2013-05-16 11:00:00,48.27,48.54,48.19,48.45,42300.0,38.9767,39.1947,38.9121,39.122,42300.0
2013-05-16 11:30:00,48.43,48.49,48.04,48.06,55700.0,39.1059,39.1543,38.7909,38.8071,55700.0
2013-05-16 12:00:00,48.05,48.19,48.01,48.09,23400.0,38.799,38.9121,38.7667,38.8313,23400.0
2013-05-16 12:30:00,48.08,48.26,48.0,48.21,15500.0,38.8232,38.9686,38.7586,38.9282,15500.0
2013-05-16 13:00:00,48.24,48.32,48.2,48.31,44100.0,38.9524,39.017,38.9201,39.009,44100.0
2013-05-16 13:30:00,48.32,48.35,48.26,48.33,42600.0,39.017,39.0413,38.9686,39.0251,42600.0
2013-05-16 14:00:00,48.33,48.41,48.03,48.12,36000.0,39.0251,39.0897,38.7829,38.8555,36000.0
2013-05-16 14:30:00,48.16,48.18,47.78,47.81,29100.0,38.8878,38.904,38.581,38.6052,29100.0
2013-05-16 15:00:00,47.81,47.82,47.43,47.46,43900.0,38.6052,38.6133,38.2984,38.3226,43900.0
2013-05-16 15:30:00,47.46,47.48,47.13,47.24,89600.0,38.3226,38.3388,38.0561,38.145,89600.0
2013-05-17 09:30:00,47.51,47.87,47.36,47.62,22700.0,38.363,38.6537,38.2419,38.4518,22700.0
2013-05-17 10:00:00,47.7,47.82,47.46,47.82,64500.0,38.5164,38.6133,38.3226,38.6133,64500.0
2013-05-17 10:30:00,47.84,47.87,47.62,47.87,44700.0,38.6294,38.6537,38.4518,38.6537,44700.0
2013-05-17 11:00:00,47.84,48.02,47.78,48.01,26200.0,38.6294,38.7748,38.581,38.7667,26200.0
2013-05-17 11:30:00,47.97,48.02,47.92,47.97,7200.0,38.7344,38.7748,38.694,38.7344,7200.0
2013-05-17 12:00:00,47.94,47.94,47.82,47.88,12700.0,38.7102,38.7102,38.6133,38.6617,12700.0
2013-05-17 12:30:00,47.89,48.01,47.87,47.9,6500.0,38.6698,38.7667,38.6537,38.6779,6500.0
2013-05-17 13:00:00,47.9,47.97,47.88,47.97,3800.0,38.6779,38.7344,38.6617,38.7344,3800.0
2013-05-17 13:30:00,47.91,47.95,47.85,47.88,8400.0,38.686,38.7183,38.6375,38.6617,8400.0
2013-05-17 14:00:00,47.9,47.93,47.82,47.91,7300.0,38.6779,38.7021,38.6133,38.686,7300.0
2013-05-17 14:30:00,47.91,48.01,47.89,47.99,13300.0,38.686,38.7667,38.6698,38.7506,13300.0
2013-05-17 15:00:00,47.98,48.02,47.91,47.93,38300.0,38.7425,38.7748,38.686,38.7021,38300.0
2013-05-17 15:30:00,47.94,48.04,47.91,47.98,45000.0,38.7102,38.7909,38.686,38.7425,45000.0
2013-05-20 09:30:00,47.66,47.99,47.63,47.92,19500.0,38.4841,38.7506,38.4599,38.694,19500.0
2013-05-20 10:00:00,47.91,48.2,47.81,47.81,23100.0,38.686,38.9201,38.6052,38.6052,23100.0
2013-05-20 10:30:00,47.88,48.1,47.74,47.85,12000.0,38.6617,38.8394,38.5487,38.6375,12000.0
2013-05-20 11:00:00,47.86,47.93,47.77,47.84,15300.0,38.6456,38.7021,38.5729,38.6294,15300.0
2013-05-20 11:30:00,47.85,48.22,47.85,48.22,23900.0,38.6375,38.9363,38.6375,38.9363,23900.0
2013-05-20 12:00:00,48.2,48.7,48.14,48.57,25800.0,38.9201,39.3239,38.8717,39.2189,25800.0
2013-05-20 12:30:00,48.56,48.68,48.46,48.64,15700.0,39.2108,39.3077,39.1301,39.2754,15700.0
2013-05-20 13:00:00,48.6,48.62,48.28,48.28,21100.0,39.2431,39.2593,38.9847,38.9847,21100.0
2013-05-20 13:30:00,48.29,48.43,48.28,48.4,13600.0,38.9928,39.1059,38.9847,39.0816,13600.0
2013-05-20 14:00:00,48.39,48.49,48.31,48.46,28600.0,39.0736,39.1543,39.009,39.1301,28600.0
2013-05-20 14:30:00,48.45,48.52,48.38,48.46,15100.0,39.122,39.1785,39.0655,39.1301,15100.0
2013-05-20 15:00:00,48.47,48.62,48.43,48.62,28400.0,39.1382,39.2593,39.1059,39.2593,28400.0
2013-05-20 15:30:00,48.61,48.71,48.49,48.56,88700.0,39.2512,39.3319,39.1543,39.2108,88700.0
2013-05-21 09:30:00,48.7,48.94,48.47,48.47,13500.0,39.3239,39.5177,39.1382,39.1382,13500.0
2013-05-21 10:00:00,48.33,48.58,48.25,48.25,12600.0,39.0251,39.227,38.9605,38.9605,12600.0
2013-05-21 10:30:00,48.22,48.53,48.1,48.49,7200.0,38.9363,39.1866,38.8394,39.1543,7200.0
2013-05-21 11:00:00,48.51,48.64,48.45,48.51,6600.0,39.1705,39.2754,39.122,39.1705,6600.0
2013-05-21 11:30:00,48.55,48.75,48.55,48.62,17600.0,39.2028,39.3642,39.2028,39.2593,17600.0
2013-05-21 12:00:00,48.68,49.0,48.68,48.94,6700.0,39.3077,39.5661,39.3077,39.5177,6700.0
2013-05-21 12:30:00,48.95,49.14,48.9,49.13,15600.0,39.5257,39.6792,39.4854,39.6711,15600.0
2013-05-21 13:00:00,49.1,49.35,49.07,49.16,12900.0,39.6469,39.8487,39.6226,39.6953,12900.0
2013-05-21 13:30:00,49.14,49.19,49.02,49.1,7300.0,39.6792,39.7195,39.5823,39.6469,7300.0
2013-05-21 14:00:00,49.08,49.19,48.91,49.18,10700.0,39.6307,39.7195,39.4934,39.7115,10700.0
2013-05-21 14:30:00,49.16,49.2,49.07,49.17,27800.0,39.6953,39.7276,39.6226,39.7034,27800.0
2013-05-21 15:00:00,49.14,49.28,49.1,49.19,16000.0,39.6792,39.7922,39.6469,39.7195,16000.0
2013-05-21 15:30:00,49.16,49.18,48.88,48.99,39300.0,39.6953,39.7115,39.4692,39.558,39300.0
2013-05-22 09:30:00,49.16,49.27,48.75,48.92,18300.0,39.6953,39.7841,39.3642,39.5015,18300.0
2013-05-22 10:00:00,48.93,49.86,48.86,49.78,50500.0,39.5096,40.2605,39.4531,40.1959,50500.0
2013-05-22 10:30:00,49.77,49.77,49.03,49.18,37500.0,40.1879,40.1879,39.5903,39.7115,37500.0
2013-05-22 11:00:00,49.19,49.46,49.19,49.45,34900.0,39.7195,39.9376,39.7195,39.9295,34900.0
2013-05-22 11:30:00,49.5,49.6,49.31,49.35,19200.0,39.9699,40.0506,39.8164,39.8487,19200.0
2013-05-22 12:00:00,49.33,49.43,49.24,49.25,13700.0,39.8326,39.9133,39.7599,39.768,13700.0
2013-05-22 12:30:00,49.24,49.41,49.21,49.37,22700.0,39.7599,39.8972,39.7357,39.8649,22700.0
2013-05-22 13:00:00,49.36,49.39,49.05,49.06,20900.0,39.8568,39.881,39.6065,39.6146,20900.0
2013-05-22 13:30:00,49.05,49.05,48.56,48.65,15000.0,39.6065,39.6065,39.2108,39.2835,15000.0
2013-05-22 14:00:00,48.65,48.77,48.07,48.31,25600.0,39.2835,39.3804,38.8152,39.009,25600.0
2013-05-22 14:30:00,48.31,48.47,48.19,48.47,41500.0,39.009,39.1382,38.9121,39.1382,41500.0
2013-05-22 15:00:00,48.45,48.46,48.01,48.04,25500.0,39.122,39.1301,38.7667,38.7909,25500.0
2013-05-22 15:30:00,48.07,48.58,48.02,48.49,59500.0,38.8152,39.227,38.7748,39.1543,59500.0
2013-05-23 09:30:00,47.88,47.97,47.09,47.73,46900.0,38.6617,38.7344,38.0238,38.5406,46900.0
2013-05-23 10:00:00,47.66,47.99,47.59,47.92,15600.0,38.4841,38.7506,38.4276,38.694,15600.0
2013-05-23 10:30:00,47.92,48.03,47.8,47.87,34200.0,38.694,38.7829,38.5971,38.6537,34200.0
2013-05-23 11:00:00,47.84,48.14,47.81,48.08,19600.0,38.6294,38.8717,38.6052,38.8232,19600.0
2013-05-23 11:30:00,48.06,48.36,48.06,48.25,38200.0,38.8071,39.0493,38.8071,38.9605,38200.0
2013-05-23 12:00:00,48.32,48.43,48.25,48.37,21900.0,39.017,39.1059,38.9605,39.0574,21900.0
2013-05-23 12:30:00,48.37,48.37,48.1,48.11,13700.0,39.0574,39.0574,38.8394,38.8475,13700.0
2013-05-23 13:00:00,48.11,48.16,48.02,48.05,11200.0,38.8475,38.8878,38.7748,38.799,11200.0
2013-05-23 13:30:00,48.01,48.21,47.97,48.2,20700.0,38.7667,38.9282,38.7344,38.9201,20700.0
2013-05-23 14:00:00,48.22,48.3,48.16,48.24,15700.0,38.9363,39.0009,38.8878,38.9524,15700.0
2013-05-23 14:30:00,48.21,48.24,48.07,48.15,29900.0,38.9282,38.9524,38.8152,38.8798,29900.0
2013-05-23 15:00:00,48.11,48.19,47.99,48.01,24700.0,38.8475,38.9121,38.7506,38.7667,24700.0
2013-05-23 15:30:00,48.01,48.11,47.96,48.1,47500.0,38.7667,38.8475,38.7263,38.8394,47500.0
2013-05-24 09:30:00,47.6,47.85,47.56,47.83,15700.0,38.4357,38.6375,38.4034,38.6214,15700.0
2013-05-24 10:00:00,47.78,47.9,47.76,47.77,29800.0,38.581,38.6779,38.5649,38.5729,29800.0
2013-05-24 10:30:00,47.8,47.84,47.78,47.8,22300.0,38.5971,38.6294,38.581,38.5971,22300.0
2013-05-24 11:00:00,47.84,47.85,47.75,47.85,34300.0,38.6294,38.6375,38.5568,38.6375,34300.0
2013-05-24 11:30:00,47.8,47.85,47.78,47.85,28700.0,38.5971,38.6375,38.581,38.6375,28700.0
2013-05-24 12:00:00,47.81,47.86,47.78,47.86,17900.0,38.6052,38.6456,38.581,38.6456,17900.0
2013-05-24 12:30:00,47.83,47.84,47.78,47.81,9700.0,38.6214,38.6294,38.581,38.6052,9700.0
2013-05-24 13:00:00,47.84,47.97,47.82,47.96,11800.0,38.6294,38.7344,38.6133,38.7263,11800.0
2013-05-24 13:30:00,47.96,48.04,47.92,47.97,17200.0,38.7263,38.7909,38.694,38.7344,17200.0
2013-05-24 14:00:00,47.94,48.0,47.91,47.94,15600.0,38.7102,38.7586,38.686,38.7102,15600.0
2013-05-24 14:30:00,47.9,47.93,47.8,47.91,17100.0,38.6779,38.7021,38.5971,38.686,17100.0
2013-05-24 15:00:00,47.88,47.92,47.83,47.9,18000.0,38.6617,38.694,38.6214,38.6779,18000.0
2013-05-24 15:30:00,47.88,47.99,47.82,47.97,49200.0,38.6617,38.7506,38.6133,38.7344,49200.0
2013-05-28 09:30:00,48.59,48.91,48.32,48.51,19500.0,39.2351,39.4934,39.017,39.1705,19500.0
2013-05-28 10:00:00,48.59,48.73,48.5,48.68,17400.0,39.2351,39.3481,39.1624,39.3077,17400.0
2013-05-28 10:30:00,48.64,48.66,48.55,48.66,8800.0,39.2754,39.2916,39.2028,39.2916,8800.0
2013-05-28 11:00:00,48.61,48.88,48.61,48.87,18400.0,39.2512,39.4692,39.2512,39.4611,18400.0
2013-05-28 11:30:00,48.87,49.06,48.66,48.76,71300.0,39.4611,39.6146,39.2916,39.3723,71300.0
2013-05-28 12:00:00,48.75,49.0,48.71,48.94,37200.0,39.3642,39.5661,39.3319,39.5177,37200.0
2013-05-28 12:30:00,48.91,49.01,48.83,49.01,17800.0,39.4934,39.5742,39.4288,39.5742,17800.0
2013-05-28 13:00:00,49.05,49.11,49.02,49.11,23500.0,39.6065,39.6549,39.5823,39.6549,23500.0
2013-05-28 13:30:00,49.1,49.11,48.96,48.98,22100.0,39.6469,39.6549,39.5338,39.55,22100.0
2013-05-28 14:00:00,48.97,48.97,48.73,48.81,16800.0,39.5419,39.5419,39.3481,39.4127,16800.0
2013-05-28 14:30:00,48.82,48.97,48.69,48.97,14100.0,39.4208,39.5419,39.3158,39.5419,14100.0
2013-05-28 15:00:00,48.94,49.13,48.9,49.09,26800.0,39.5177,39.6711,39.4854,39.6388,26800.0
2013-05-28 15:30:00,49.09,49.18,49.08,49.15,79000.0,39.6388,39.7115,39.6307,39.6872,79000.0
2013-05-29 09:30:00,48.69,48.93,48.66,48.89,45000.0,39.3158,39.5096,39.2916,39.4773,45000.0
2013-05-29 10:00:00,48.91,49.18,48.84,48.98,18400.0,39.4934,39.7115,39.4369,39.55,18400.0
2013-05-29 10:30:00,48.95,48.95,48.33,48.33,15100.0,39.5257,39.5257,39.0251,39.0251,15100.0
2013-05-29 11:00:00,48.33,48.54,48.21,48.5,8400.0,39.0251,39.1947,38.9282,39.1624,8400.0
2013-05-29 11:30:00,48.5,48.63,48.4,48.61,11300.0,39.1624,39.2674,39.0816,39.2512,11300.0
2013-05-29 12:00:00,48.65,48.65,48.49,48.52,7600.0,39.2835,39.2835,39.1543,39.1785,7600.0
2013-05-29 12:30:00,48.54,48.6,48.38,48.38,9700.0,39.1947,39.2431,39.0655,39.0655,9700.0
2013-05-29 13:00:00,48.44,48.51,48.42,48.43,2700.0,39.1139,39.1705,39.0978,39.1059,2700.0
2013-05-29 13:30:00,48.47,48.59,48.4,48.56,16600.0,39.1382,39.2351,39.0816,39.2108,16600.0
2013-05-29 14:00:00,48.55,48.6,48.44,48.5,41500.0,39.2028,39.2431,39.1139,39.1624,41500.0
2013-05-29 14:30:00,48.51,48.53,48.35,48.41,28600.0,39.1705,39.1866,39.0413,39.0897,28600.0
2013-05-29 15:00:00,48.38,48.52,48.37,48.51,10600.0,39.0655,39.1785,39.0574,39.1705,10600.0
2013-05-29 15:30:00,48.49,48.55,48.39,48.43,33100.0,39.1543,39.2028,39.0736,39.1059,33100.0
2013-05-30 09:30:00,48.59,48.77,48.46,48.61,41400.0,39.2351,39.3804,39.1301,39.2512,41400.0
2013-05-30 10:00:00,48.55,48.6,48.12,48.32,96200.0,39.2028,39.2431,38.8555,39.017,96200.0
2013-05-30 10:30:00,48.33,48.88,48.33,48.83,44900.0,39.0251,39.4692,39.0251,39.4288,44900.0
2013-05-30 11:00:00,48.83,48.84,48.59,48.65,14100.0,39.4288,39.4369,39.2351,39.2835,14100.0
2013-05-30 11:30:00,48.66,48.67,48.45,48.48,8900.0,39.2916,39.2996,39.122,39.1462,8900.0
2013-05-30 12:00:00,48.44,48.5,48.33,48.43,14200.0,39.1139,39.1624,39.0251,39.1059,14200.0
2013-05-30 12:30:00,48.38,48.38,48.12,48.19,8400.0,39.0655,39.0655,38.8555,38.9121,8400.0
2013-05-30 13:00:00,48.2,48.24,48.1,48.12,8100.0,38.9201,38.9524,38.8394,38.8555,8100.0
2013-05-30 13:30:00,48.16,48.36,48.16,48.36,10200.0,38.8878,39.0493,38.8878,39.0493,10200.0
2013-05-30 14:00:00,48.33,48.35,48.23,48.25,8200.0,39.0251,39.0413,38.9444,38.9605,8200.0
2013-05-30 14:30:00,48.26,48.4,48.26,48.34,11600.0,38.9686,39.0816,38.9686,39.0332,11600.0
2013-05-30 15:00:00,48.36,48.44,48.36,48.36,17300.0,39.0493,39.1139,39.0493,39.0493,17300.0
2013-05-30 15:30:00,48.34,48.38,48.14,48.28,64300.0,39.0332,39.0655,38.8717,38.9847,64300.0
2013-05-31 09:30:00,47.96,48.17,47.91,48.05,26500.0,38.7263,38.8959,38.686,38.799,26500.0
2013-05-31 10:00:00,48.04,48.3,47.96,48.25,62600.0,38.7909,39.0009,38.7263,38.9605,62600.0
2013-05-31 10:30:00,48.23,48.6,48.21,48.6,28400.0,38.9444,39.2431,38.9282,39.2431,28400.0
2013-05-31 11:00:00,48.61,48.8,48.58,48.71,27300.0,39.2512,39.4046,39.227,39.3319,27300.0
2013-05-31 11:30:00,48.7,48.84,48.7,48.72,14200.0,39.3239,39.4369,39.3239,39.34,14200.0
2013-05-31 12:00:00,48.72,48.78,48.64,48.74,38100.0,39.34,39.3885,39.2754,39.3562,38100.0
2013-05-31 12:30:00,48.74,48.92,48.71,48.88,23000.0,39.3562,39.5015,39.3319,39.4692,23000.0
2013-05-31 13:00:00,48.84,48.92,48.82,48.92,20600.0,39.4369,39.5015,39.4208,39.5015,20600.0
2013-05-31 13:30:00,48.93,48.95,48.72,48.81,15700.0,39.5096,39.5257,39.34,39.4127,15700.0
2013-05-31 14:00:00,48.82,48.85,48.76,48.85,31000.0,39.4208,39.445,39.3723,39.445,31000.0
2013-05-31 14:30:00,48.82,48.85,48.33,48.37,59400.0,39.4208,39.445,39.0251,39.0574,59400.0
2013-05-31 15:00:00,48.34,48.55,48.34,48.51,37100.0,39.0332,39.2028,39.0332,39.1705,37100.0
2013-05-31 15:30:00,48.55,48.56,48.14,48.14,122300.0,39.2028,39.2108,38.8717,38.8717,122300.0
2013-06-03 09:30:00,48.39,48.56,48.02,48.32,21300.0,39.0736,39.2108,38.7748,39.017,21300.0
2013-06-03 10:00:00,48.34,48.82,48.21,48.48,36000.0,39.0332,39.4208,38.9282,39.1462,36000.0
2013-06-03 10:30:00,48.46,48.5,47.83,48.1,47900.0,39.1301,39.1624,38.6214,38.8394,47900.0
2013-06-03 11:00:00,48.1,48.17,47.94,48.02,26200.0,38.8394,38.8959,38.7102,38.7748,26200.0
2013-06-03 11:30:00,47.98,48.1,47.93,48.06,23400.0,38.7425,38.8394,38.7021,38.8071,23400.0
2013-06-03 12:00:00,48.09,48.11,47.95,48.02,14700.0,38.8313,38.8475,38.7183,38.7748,14700.0
2013-06-03 12:30:00,47.99,48.09,47.97,48.09,14500.0,38.7506,38.8313,38.7344,38.8313,14500.0
2013-06-03 13:00:00,48.05,48.08,47.93,48.05,21500.0,38.799,38.8232,38.7021,38.799,21500.0
2013-06-03 13:30:00,48.01,48.1,47.96,48.03,15000.0,38.7667,38.8394,38.7263,38.7829,15000.0
2013-06-03 14:00:00,48.01,48.14,48.0,48.01,17700.0,38.7667,38.8717,38.7586,38.7667,17700.0
2013-06-03 14:30:00,48.01,48.15,47.99,48.09,22800.0,38.7667,38.8798,38.7506,38.8313,22800.0
2013-06-03 15:00:00,48.08,48.51,48.06,48.37,30800.0,38.8232,39.1705,38.8071,39.0574,30800.0
2013-06-03 15:30:00,48.37,48.66,48.37,48.62,64500.0,39.0574,39.2916,39.0574,39.2593,64500.0
2013-06-04 09:30:00,48.63,49.12,48.63,48.76,19100.0,39.2674,39.663,39.2674,39.3723,19100.0
2013-06-04 10:00:00,48.81,48.84,48.59,48.69,10000.0,39.4127,39.4369,39.2351,39.3158,10000.0
2013-06-04 10:30:00,48.69,48.9,48.41,48.41,15500.0,39.3158,39.4854,39.0897,39.0897,15500.0
2013-06-04 11:00:00,48.4,48.55,48.31,48.47,19700.0,39.0816,39.2028,39.009,39.1382,19700.0
2013-06-04 11:30:00,48.45,48.47,48.28,48.44,17500.0,39.122,39.1382,38.9847,39.1139,17500.0
2013-06-04 12:00:00,48.39,48.4,48.18,48.18,6800.0,39.0736,39.0816,38.904,38.904,6800.0
2013-06-04 12:30:00,48.2,48.37,48.19,48.29,5600.0,38.9201,39.0574,38.9121,38.9928,5600.0
2013-06-04 13:00:00,48.3,48.39,48.2,48.22,10100.0,39.0009,39.0736,38.9201,38.9363,10100.0
2013-06-04 13:30:00,48.24,48.28,48.05,48.06,15900.0,38.9524,38.9847,38.799,38.8071,15900.0
2013-06-04 14:00:00,48.05,48.12,47.88,47.98,18100.0,38.799,38.8555,38.6617,38.7425,18100.0
2013-06-04 14:30:00,48.02,48.27,48.0,48.22,6600.0,38.7748,38.9767,38.7586,38.9363,6600.0
2013-06-04 15:00:00,48.17,48.31,48.09,48.15,9900.0,38.8959,39.009,38.8313,38.8798,9900.0
2013-06-04 15:30:00,48.15,48.39,48.12,48.19,42900.0,38.8798,39.0736,38.8555,38.9121,42900.0
2013-06-05 09:30:00,47.9,48.14,47.81,48.0,35000.0,38.6779,38.8717,38.6052,38.7586,35000.0
2013-06-05 10:00:00,48.03,48.16,47.89,48.05,34400.0,38.7829,38.8878,38.6698,38.799,34400.0
2013-06-05 10:30:00,48.13,48.13,47.87,47.92,17200.0,38.8636,38.8636,38.6537,38.694,17200.0
2013-06-05 11:00:00,47.9,47.93,47.81,47.9,42200.0,38.6779,38.7021,38.6052,38.6779,42200.0
2013-06-05 11:30:00,47.88,48.01,47.83,47.84,31000.0,38.6617,38.7667,38.6214,38.6294,31000.0
2013-06-05 12:00:00,47.91,47.91,47.74,47.87,32400.0,38.686,38.686,38.5487,38.6537,32400.0
2013-06-05 12:30:00,47.8,47.83,47.69,47.72,40700.0,38.5971,38.6214,38.5083,38.5326,40700.0
2013-06-05 13:00:00,47.73,47.99,47.71,47.91,43200.0,38.5406,38.7506,38.5245,38.686,43200.0
2013-06-05 13:30:00,47.86,48.09,47.85,47.87,8300.0,38.6456,38.8313,38.6375,38.6537,8300.0
2013-06-05 14:00:00,47.89,47.95,47.71,47.76,10100.0,38.6698,38.7183,38.5245,38.5649,10100.0
2013-06-05 14:30:00,47.76,47.84,47.72,47.82,18900.0,38.5649,38.6294,38.5326,38.6133,18900.0
2013-06-05 15:00:00,47.79,47.84,47.61,47.73,20000.0,38.5891,38.6294,38.4437,38.5406,20000.0
2013-06-05 15:30:00,47.75,47.81,47.59,47.6,113100.0,38.5568,38.6052,38.4276,38.4357,113100.0
2013-06-06 09:30:00,47.55,48.0,47.54,48.0,16100.0,38.3953,38.7586,38.3872,38.7586,16100.0
2013-06-06 10:00:00,47.97,48.1,47.68,47.72,16600.0,38.7344,38.8394,38.5003,38.5326,16600.0
2013-06-06 10:30:00,47.71,47.78,47.57,47.74,39600.0,38.5245,38.581,38.4114,38.5487,39600.0
2013-06-06 11:00:00,47.73,47.73,47.56,47.63,5700.0,38.5406,38.5406,38.4034,38.4599,5700.0
2013-06-06 11:30:00,47.63,47.82,47.63,47.64,8700.0,38.4599,38.6133,38.4599,38.468,8700.0
2013-06-06 12:00:00,47.69,47.75,47.5,47.57,11200.0,38.5083,38.5568,38.3549,38.4114,11200.0
2013-06-06 12:30:00,47.58,47.6,47.51,47.59,7600.0,38.4195,38.4357,38.363,38.4276,7600.0
2013-06-06 13:00:00,47.58,47.75,47.54,47.61,7800.0,38.4195,38.5568,38.3872,38.4437,7800.0
2013-06-06 13:30:00,47.65,47.96,47.6,47.95,13900.0,38.476,38.7263,38.4357,38.7183,13900.0
2013-06-06 14:00:00,47.9,47.93,47.67,47.83,17100.0,38.6779,38.7021,38.4922,38.6214,17100.0
2013-06-06 14:30:00,47.84,47.89,47.78,47.84,6600.0,38.6294,38.6698,38.581,38.6294,6600.0
2013-06-06 15:00:00,47.86,47.95,47.79,47.91,11500.0,38.6456,38.7183,38.5891,38.686,11500.0
2013-06-06 15:30:00,47.94,48.09,47.85,48.09,32400.0,38.7102,38.8313,38.6375,38.8313,32400.0
2013-06-07 09:30:00,48.28,48.32,47.6,47.78,13800.0,38.9847,39.017,38.4357,38.581,13800.0
2013-06-07 10:00:00,47.9,48.21,47.8,48.08,17400.0,38.6779,38.9282,38.5971,38.8232,17400.0
2013-06-07 10:30:00,48.08,48.12,48.0,48.02,3100.0,38.8232,38.8555,38.7586,38.7748,3100.0
2013-06-07 11:00:00,48.08,48.22,48.08,48.22,9200.0,38.8232,38.9363,38.8232,38.9363,9200.0
2013-06-07 11:30:00,48.17,48.22,48.11,48.22,3300.0,38.8959,38.9363,38.8475,38.9363,3300.0
2013-06-07 12:00:00,48.2,48.2,48.03,48.03,16800.0,38.9201,38.9201,38.7829,38.7829,16800.0
2013-06-07 12:30:00,48.06,48.13,48.0,48.03,10700.0,38.8071,38.8636,38.7586,38.7829,10700.0
2013-06-07 13:00:00,48.0,48.03,47.96,47.96,5000.0,38.7586,38.7829,38.7263,38.7263,5000.0
2013-06-07 13:30:00,47.97,48.0,47.86,47.92,9400.0,38.7344,38.7586,38.6456,38.694,9400.0
2013-06-07 14:00:00,47.9,47.92,47.71,47.75,29700.0,38.6779,38.694,38.5245,38.5568,29700.0
2013-06-07 14:30:00,47.77,47.85,47.72,47.82,12500.0,38.5729,38.6375,38.5326,38.6133,12500.0
2013-06-07 15:00:00,47.82,47.96,47.81,47.85,12000.0,38.6133,38.7263,38.6052,38.6375,12000.0
2013-06-07 15:30:00,47.92,48.06,47.84,47.95,53100.0,38.694,38.8071,38.6294,38.7183,53100.0
2013-06-10 09:30:00,47.93,47.93,47.59,47.65,45000.0,38.7021,38.7021,38.4276,38.476,45000.0
2013-06-10 10:00:00,47.65,47.8,47.6,47.67,22300.0,38.476,38.5971,38.4357,38.4922,22300.0
2013-06-10 10:30:00,47.66,48.2,47.66,48.05,23300.0,38.4841,38.9201,38.4841,38.799,23300.0
2013-06-10 11:00:00,48.06,48.11,47.79,47.83,29400.0,38.8071,38.8475,38.5891,38.6214,29400.0
2013-06-10 11:30:00,47.85,47.93,47.67,47.76,31100.0,38.6375,38.7021,38.4922,38.5649,31100.0
2013-06-10 12:00:00,47.78,47.84,47.71,47.79,7000.0,38.581,38.6294,38.5245,38.5891,7000.0
2013-06-10 12:30:00,47.79,47.85,47.66,47.71,14500.0,38.5891,38.6375,38.4841,38.5245,14500.0
2013-06-10 13:00:00,47.74,47.78,47.65,47.74,10700.0,38.5487,38.581,38.476,38.5487,10700.0
2013-06-10 13:30:00,47.73,47.77,47.65,47.77,4700.0,38.5406,38.5729,38.476,38.5729,4700.0
2013-06-10 14:00:00,47.78,47.81,47.65,47.78,21800.0,38.581,38.6052,38.476,38.581,21800.0
2013-06-10 14:30:00,47.76,47.8,47.68,47.8,8700.0,38.5649,38.5971,38.5003,38.5971,8700.0
2013-06-10 15:00:00,47.79,47.84,47.66,47.7,16400.0,38.5891,38.6294,38.4841,38.5164,16400.0
2013-06-10 15:30:00,47.68,47.75,47.65,47.71,47200.0,38.5003,38.5568,38.476,38.5245,47200.0
2013-06-11 09:30:00,47.35,47.61,46.87,47.08,42800.0,38.2338,38.4437,37.8462,38.0158,42800.0
2013-06-11 10:00:00,47.16,47.36,47.13,47.31,21300.0,38.0804,38.2419,38.0561,38.2015,21300.0
2013-06-11 10:30:00,47.31,47.61,47.31,47.57,6500.0,38.2015,38.4437,38.2015,38.4114,6500.0
2013-06-11 11:00:00,47.53,47.74,47.47,47.74,9500.0,38.3791,38.5487,38.3307,38.5487,9500.0
2013-06-11 11:30:00,47.76,47.8,47.54,47.6,6300.0,38.5649,38.5971,38.3872,38.4357,6300.0
2013-06-11 12:00:00,47.59,47.7,47.54,47.56,11000.0,38.4276,38.5164,38.3872,38.4034,11000.0
2013-06-11 12:30:00,47.55,47.62,47.53,47.61,3500.0,38.3953,38.4518,38.3791,38.4437,3500.0
2013-06-11 13:00:00,47.58,47.63,47.48,47.52,4100.0,38.4195,38.4599,38.3388,38.3711,4100.0
2013-06-11 13:30:00,47.48,47.5,47.3,47.3,7200.0,38.3388,38.3549,38.1934,38.1934,7200.0
2013-06-11 14:00:00,47.31,47.37,47.21,47.29,14700.0,38.2015,38.2499,38.1207,38.1853,14700.0
2013-06-11 14:30:00,47.31,47.39,47.21,47.34,16600.0,38.2015,38.2661,38.1207,38.2257,16600.0
2013-06-11 15:00:00,47.38,47.4,47.25,47.25,23600.0,38.258,38.2742,38.153,38.153,23600.0
2013-06-11 15:30:00,47.25,47.35,47.21,47.29,54000.0,38.153,38.2338,38.1207,38.1853,54000.0
2013-06-12 09:30:00,47.57,47.85,47.51,47.68,18100.0,38.4114,38.6375,38.363,38.5003,18100.0
2013-06-12 10:00:00,47.73,47.87,47.57,47.78,29900.0,38.5406,38.6537,38.4114,38.581,29900.0
2013-06-12 10:30:00,47.83,47.83,47.54,47.58,10600.0,38.6214,38.6214,38.3872,38.4195,10600.0
2013-06-12 11:00:00,47.55,47.59,47.43,47.53,17900.0,38.3953,38.4276,38.2984,38.3791,17900.0
2013-06-12 11:30:00,47.54,47.74,47.52,47.52,13500.0,38.3872,38.5487,38.3711,38.3711,13500.0
2013-06-12 12:00:00,47.55,47.62,47.26,47.31,12600.0,38.3953,38.4518,38.1611,38.2015,12600.0
2013-06-12 12:30:00,47.3,47.4,47.21,47.36,8400.0,38.1934,38.2742,38.1207,38.2419,8400.0
2013-06-12 13:00:00,47.36,47.53,47.36,47.46,6900.0,38.2419,38.3791,38.2419,38.3226,6900.0
2013-06-12 13:30:00,47.47,47.51,47.34,47.39,7100.0,38.3307,38.363,38.2257,38.2661,7100.0
2013-06-12 14:00:00,47.35,47.35,47.23,47.29,24400.0,38.2338,38.2338,38.1369,38.1853,24400.0
2013-06-12 14:30:00,47.29,47.38,47.23,47.25,11000.0,38.1853,38.258,38.1369,38.153,11000.0
2013-06-12 15:00:00,47.25,47.28,47.17,47.21,29500.0,38.153,38.1773,38.0884,38.1207,29500.0
2013-06-12 15:30:00,47.22,47.35,47.18,47.26,34800.0,38.1288,38.2338,38.0965,38.1611,34800.0
2013-06-13 09:30:00,47.34,48.01,47.14,47.99,18100.0,38.2257,38.7667,38.0642,38.7506,18100.0
2013-06-13 10:00:00,48.02,48.3,47.74,47.85,37900.0,38.7748,39.0009,38.5487,38.6375,37900.0
2013-06-13 10:30:00,47.83,47.9,47.48,47.57,21400.0,38.6214,38.6779,38.3388,38.4114,21400.0
2013-06-13 11:00:00,47.6,47.65,47.26,47.27,20800.0,38.4357,38.476,38.1611,38.1692,20800.0
2013-06-13 11:30:00,47.27,47.42,47.14,47.26,13500.0,38.1692,38.2903,38.0642,38.1611,13500.0
2013-06-13 12:00:00,47.29,47.36,47.28,47.35,5800.0,38.1853,38.2419,38.1773,38.2338,5800.0
2013-06-13 12:30:00,47.34,47.64,47.34,47.64,8200.0,38.2257,38.468,38.2257,38.468,8200.0
2013-06-13 13:00:00,47.64,47.68,47.58,47.61,23900.0,38.468,38.5003,38.4195,38.4437,23900.0
2013-06-13 13:30:00,47.6,47.61,47.44,47.45,9100.0,38.4357,38.4437,38.3065,38.3145,9100.0
2013-06-13 14:00:00,47.46,47.67,47.45,47.63,19300.0,38.3226,38.4922,38.3145,38.4599,19300.0
2013-06-13 14:30:00,47.64,47.88,47.58,47.86,18600.0,38.468,38.6617,38.4195,38.6456,18600.0
2013-06-13 15:00:00,47.84,47.93,47.77,47.92,21300.0,38.6294,38.7021,38.5729,38.694,21300.0
2013-06-13 15:30:00,47.9,48.03,47.74,47.8,70200.0,38.6779,38.7829,38.5487,38.5971,70200.0
2013-06-14 09:30:00,47.87,48.15,47.68,48.15,20100.0,38.6537,38.8798,38.5003,38.8798,20100.0
2013-06-14 10:00:00,48.18,48.22,47.47,47.52,33200.0,38.904,38.9363,38.3307,38.3711,33200.0
2013-06-14 10:30:00,47.51,47.55,47.25,47.26,21800.0,38.363,38.3953,38.153,38.1611,21800.0
2013-06-14 11:00:00,47.22,47.57,47.2,47.51,7700.0,38.1288,38.4114,38.1127,38.363,7700.0
2013-06-14 11:30:00,47.44,47.54,47.27,47.39,4600.0,38.3065,38.3872,38.1692,38.2661,4600.0
2013-06-14 12:00:00,47.38,47.38,47.26,47.32,12100.0,38.258,38.258,38.1611,38.2096,12100.0
2013-06-14 12:30:00,47.33,47.36,47.13,47.16,9300.0,38.2176,38.2419,38.0561,38.0804,9300.0
2013-06-14 13:00:00,47.2,47.21,47.04,47.12,32500.0,38.1127,38.1207,37.9835,38.0481,32500.0
2013-06-14 13:30:00,47.12,47.3,47.11,47.21,7800.0,38.0481,38.1934,38.04,38.1207,7800.0
2013-06-14 14:00:00,47.23,47.32,47.13,47.3,12800.0,38.1369,38.2096,38.0561,38.1934,12800.0
2013-06-14 14:30:00,47.27,47.31,47.22,47.23,14400.0,38.1692,38.2015,38.1288,38.1369,14400.0
2013-06-14 15:00:00,47.22,47.41,47.22,47.26,31100.0,38.1288,38.2822,38.1288,38.1611,31100.0
2013-06-14 15:30:00,47.25,47.35,47.22,47.3,57900.0,38.153,38.2338,38.1288,38.1934,57900.0
2013-06-17 09:30:00,47.71,48.0,47.48,47.67,16600.0,38.5245,38.7586,38.3388,38.4922,16600.0
2013-06-17 10:00:00,47.66,47.72,47.28,47.41,24100.0,38.4841,38.5326,38.1773,38.2822,24100.0
2013-06-17 10:30:00,47.41,47.45,47.25,47.35,11500.0,38.2822,38.3145,38.153,38.2338,11500.0
2013-06-17 11:00:00,47.38,47.4,47.15,47.16,14600.0,38.258,38.2742,38.0723,38.0804,14600.0
2013-06-17 11:30:00,47.2,47.21,47.1,47.2,17200.0,38.1127,38.1207,38.0319,38.1127,17200.0
2013-06-17 12:00:00,47.2,47.26,47.1,47.16,6900.0,38.1127,38.1611,38.0319,38.0804,6900.0
2013-06-17 12:30:00,47.18,47.4,47.15,47.25,16300.0,38.0965,38.2742,38.0723,38.153,16300.0
2013-06-17 13:00:00,47.2,47.24,47.06,47.22,11400.0,38.1127,38.145,37.9996,38.1288,11400.0
2013-06-17 13:30:00,47.25,47.29,47.16,47.22,13900.0,38.153,38.1853,38.0804,38.1288,13900.0
2013-06-17 14:00:00,47.18,47.2,47.04,47.05,16200.0,38.0965,38.1127,37.9835,37.9915,16200.0
2013-06-17 14:30:00,47.05,47.23,47.01,47.1,17400.0,37.9915,38.1369,37.9592,38.0319,17400.0
2013-06-17 15:00:00,47.06,47.12,47.0,47.04,37000.0,37.9996,38.0481,37.9512,37.9835,37000.0
2013-06-17 15:30:00,47.09,47.2,47.06,47.1,44200.0,38.0238,38.1127,37.9996,38.0319,44200.0
2013-06-18 09:30:00,46.99,47.63,46.92,47.42,22400.0,37.9431,38.4599,37.8866,38.2903,22400.0
2013-06-18 10:00:00,47.39,47.54,47.29,47.47,29300.0,38.2661,38.3872,38.1853,38.3307,29300.0
2013-06-18 10:30:00,47.49,47.64,47.24,47.33,6900.0,38.3468,38.468,38.145,38.2176,6900.0
2013-06-18 11:00:00,47.32,47.51,47.32,47.51,17100.0,38.2096,38.363,38.2096,38.363,17100.0
2013-06-18 11:30:00,47.51,47.54,47.27,47.27,7500.0,38.363,38.3872,38.1692,38.1692,7500.0
2013-06-18 12:00:00,47.26,47.33,47.24,47.24,4900.0,38.1611,38.2176,38.145,38.145,4900.0
2013-06-18 12:30:00,47.26,47.4,47.26,47.4,12200.0,38.1611,38.2742,38.1611,38.2742,12200.0
2013-06-18 13:00:00,47.4,47.4,47.3,47.33,5700.0,38.2742,38.2742,38.1934,38.2176,5700.0
2013-06-18 13:30:00,47.36,47.36,47.25,47.36,6600.0,38.2419,38.2419,38.153,38.2419,6600.0
2013-06-18 14:00:00,47.33,47.4,47.3,47.4,8200.0,38.2176,38.2742,38.1934,38.2742,8200.0
2013-06-18 14:30:00,47.38,47.45,47.37,47.41,9100.0,38.258,38.3145,38.2499,38.2822,9100.0
2013-06-18 15:00:00,47.42,47.44,47.39,47.4,8500.0,38.2903,38.3065,38.2661,38.2742,8500.0
2013-06-18 15:30:00,47.42,47.53,47.33,47.52,46600.0,38.2903,38.3791,38.2176,38.3711,46600.0
2013-06-19 09:30:00,47.33,47.63,47.32,47.36,12900.0,38.2176,38.4599,38.2096,38.2419,12900.0
2013-06-19 10:00:00,47.35,47.39,47.23,47.23,17100.0,38.2338,38.2661,38.1369,38.1369,17100.0
2013-06-19 10:30:00,47.23,47.29,47.14,47.15,10600.0,38.1369,38.1853,38.0642,38.0723,10600.0
2013-06-19 11:00:00,47.18,47.21,47.1,47.15,11100.0,38.0965,38.1207,38.0319,38.0723,11100.0
2013-06-19 11:30:00,47.11,47.15,47.04,47.06,12400.0,38.04,38.0723,37.9835,37.9996,12400.0
2013-06-19 12:00:00,47.06,47.1,47.04,47.1,5900.0,37.9996,38.0319,37.9835,38.0319,5900.0
2013-06-19 12:30:00,47.12,47.23,47.12,47.19,5900.0,38.0481,38.1369,38.0481,38.1046,5900.0
2013-06-19 13:00:00,47.21,47.21,47.05,47.08,6800.0,38.1207,38.1207,37.9915,38.0158,6800.0
2013-06-19 13:30:00,47.09,47.17,47.04,47.14,8700.0,38.0238,38.0884,37.9835,38.0642,8700.0
2013-06-19 14:00:00,47.18,47.34,47.03,47.08,16000.0,38.0965,38.2257,37.9754,38.0158,16000.0
2013-06-19 14:30:00,47.08,47.24,46.92,46.93,89400.0,38.0158,38.145,37.8866,37.8946,89400.0
2013-06-19 15:00:00,46.95,47.16,46.91,47.15,29300.0,37.9108,38.0804,37.8785,38.0723,29300.0
2013-06-19 15:30:00,47.13,47.14,46.85,46.98,63000.0,38.0561,38.0642,37.8301,37.935,63000.0
2013-06-20 09:30:00,46.5,46.61,45.85,46.19,63700.0,37.5474,37.6363,37.0226,37.2971,63700.0
2013-06-20 10:00:00,46.26,46.41,45.94,46.17,22000.0,37.3536,37.4748,37.0953,37.281,22000.0
2013-06-20 10:30:00,46.14,46.21,45.99,46.21,20700.0,37.2567,37.3133,37.1356,37.3133,20700.0
2013-06-20 11:00:00,46.22,46.34,46.07,46.34,17600.0,37.3213,37.4182,37.2002,37.4182,17600.0
2013-06-20 11:30:00,46.39,46.71,46.37,46.61,15800.0,37.4586,37.717,37.4425,37.6363,15800.0
2013-06-20 12:00:00,46.62,46.81,46.54,46.6,12600.0,37.6443,37.7978,37.5797,37.6282,12600.0
2013-06-20 12:30:00,46.64,46.75,46.26,46.31,10600.0,37.6605,37.7493,37.3536,37.394,10600.0
2013-06-20 13:00:00,46.31,46.43,46.18,46.18,11800.0,37.394,37.4909,37.289,37.289,11800.0
2013-06-20 13:30:00,46.15,46.2,46.05,46.07,13500.0,37.2648,37.3052,37.1841,37.2002,13500.0
2013-06-20 14:00:00,46.11,46.22,45.98,45.98,27000.0,37.2325,37.3213,37.1276,37.1276,27000.0
2013-06-20 14:30:00,45.93,46.0,45.85,45.95,40900.0,37.0872,37.1437,37.0226,37.1033,40900.0
2013-06-20 15:00:00,45.96,46.07,45.87,46.07,32000.0,37.1114,37.2002,37.0387,37.2002,32000.0
2013-06-20 15:30:00,46.07,46.37,45.97,46.3,70000.0,37.2002,37.4425,37.1195,37.3859,70000.0
2013-06-21 09:30:00,46.46,46.59,45.85,46.38,82500.0,37.5151,37.6201,37.0226,37.4505,82500.0
2013-06-21 10:00:00,46.3,46.46,46.11,46.11,18200.0,37.3859,37.5151,37.2325,37.2325,18200.0
2013-06-21 10:30:00,46.14,46.14,45.79,45.86,7700.0,37.2567,37.2567,36.9741,37.0307,7700.0
2013-06-21 11:00:00,45.86,45.89,45.59,45.6,20400.0,37.0307,37.0549,36.8126,36.8207,20400.0
2013-06-21 11:30:00,45.59,45.76,45.51,45.62,28100.0,36.8126,36.9499,36.748,36.8369,28100.0
2013-06-21 12:00:00,45.66,45.87,45.66,45.8,10700.0,36.8692,37.0387,36.8692,36.9822,10700.0
2013-06-21 12:30:00,45.82,46.14,45.74,46.13,15000.0,36.9984,37.2567,36.9338,37.2487,15000.0
2013-06-21 13:00:00,46.14,46.2,45.91,45.91,9500.0,37.2567,37.3052,37.071,37.071,9500.0
2013-06-21 13:30:00,45.9,46.03,45.69,45.76,12400.0,37.063,37.1679,36.8934,36.9499,12400.0
2013-06-21 14:00:00,45.75,46.07,45.75,46.07,19200.0,36.9418,37.2002,36.9418,37.2002,19200.0
2013-06-21 14:30:00,46.08,46.09,45.84,45.95,16100.0,37.2083,37.2164,37.0145,37.1033,16100.0
2013-06-21 15:00:00,45.93,45.97,45.84,45.91,25000.0,37.0872,37.1195,37.0145,37.071,25000.0
2013-06-21 15:30:00,45.93,45.94,45.73,45.74,111900.0,37.0872,37.0953,36.9257,36.9338,111900.0
2013-06-24 09:30:00,45.07,45.17,44.61,44.76,23200.0,36.3928,36.4735,36.0213,36.1424,23200.0
2013-06-24 10:00:00,44.64,44.75,44.26,44.45,31300.0,36.0455,36.1344,35.7387,35.8921,31300.0
2013-06-24 10:30:00,44.39,44.59,44.3,44.49,19800.0,35.8437,36.0052,35.771,35.9244,19800.0
2013-06-24 11:00:00,44.44,44.46,43.91,43.92,16000.0,35.884,35.9002,35.4561,35.4642,16000.0
2013-06-24 11:30:00,43.96,44.33,43.95,44.3,34500.0,35.4965,35.7952,35.4884,35.771,34500.0
2013-06-24 12:00:00,44.37,44.39,44.13,44.36,25600.0,35.8275,35.8437,35.6337,35.8194,25600.0
2013-06-24 12:30:00,44.37,44.58,44.36,44.53,9600.0,35.8275,35.9971,35.8194,35.9567,9600.0
2013-06-24 13:00:00,44.54,44.63,44.44,44.51,8000.0,35.9648,36.0375,35.884,35.9406,8000.0
2013-06-24 13:30:00,44.59,44.84,44.53,44.76,13100.0,36.0052,36.207,35.9567,36.1424,13100.0
2013-06-24 14:00:00,44.83,45.13,44.79,44.99,14600.0,36.199,36.4412,36.1667,36.3282,14600.0
2013-06-24 14:30:00,45.01,45.31,45.01,45.1,16300.0,36.3443,36.5865,36.3443,36.417,16300.0
2013-06-24 15:00:00,45.05,45.18,44.82,44.84,15800.0,36.3766,36.4816,36.1909,36.207,15800.0
2013-06-24 15:30:00,44.87,44.95,44.68,44.75,49400.0,36.2313,36.2959,36.0778,36.1344,49400.0
2013-06-25 09:30:00,45.16,45.24,44.72,44.85,14900.0,36.4654,36.53,36.1101,36.2151,14900.0
2013-06-25 10:00:00,44.8,44.93,44.47,44.77,36400.0,36.1747,36.2797,35.9083,36.1505,36400.0
2013-06-25 10:30:00,44.75,45.05,44.67,45.01,33700.0,36.1344,36.3766,36.0698,36.3443,33700.0
2013-06-25 11:00:00,44.97,45.16,44.88,45.01,18000.0,36.312,36.4654,36.2393,36.3443,18000.0
2013-06-25 11:30:00,45.01,45.11,44.9,45.05,21000.0,36.3443,36.4251,36.2555,36.3766,21000.0
2013-06-25 12:00:00,45.05,45.05,44.83,44.83,12200.0,36.3766,36.3766,36.199,36.199,12200.0
2013-06-25 12:30:00,44.82,44.96,44.78,44.79,17300.0,36.1909,36.3039,36.1586,36.1667,17300.0
2013-06-25 13:00:00,44.83,44.83,44.66,44.68,13300.0,36.199,36.199,36.0617,36.0778,13300.0
2013-06-25 13:30:00,44.68,44.8,44.61,44.78,7200.0,36.0778,36.1747,36.0213,36.1586,7200.0
2013-06-25 14:00:00,44.77,45.02,44.72,45.02,15600.0,36.1505,36.3524,36.1101,36.3524,15600.0
2013-06-25 14:30:00,45.02,45.11,44.85,44.94,46300.0,36.3524,36.4251,36.2151,36.2878,46300.0
2013-06-25 15:00:00,44.95,45.0,44.87,44.95,11700.0,36.2959,36.3362,36.2313,36.2959,11700.0
2013-06-25 15:30:00,44.98,45.07,44.85,44.9,63700.0,36.3201,36.3928,36.2151,36.2555,63700.0
2013-06-26 09:30:00,45.18,45.36,44.88,44.95,17700.0,36.4816,36.6269,36.2393,36.2959,17700.0
2013-06-26 10:00:00,44.93,45.01,44.67,44.67,21100.0,36.2797,36.3443,36.0698,36.0698,21100.0
2013-06-26 10:30:00,44.66,44.68,44.41,44.52,6900.0,36.0617,36.0778,35.8598,35.9486,6900.0
2013-06-26 11:00:00,44.49,44.66,44.44,44.53,5600.0,35.9244,36.0617,35.884,35.9567,5600.0
2013-06-26 11:30:00,44.55,44.57,44.44,44.55,5400.0,35.9729,35.989,35.884,35.9729,5400.0
2013-06-26 12:00:00,44.52,44.74,44.51,44.74,5400.0,35.9486,36.1263,35.9406,36.1263,5400.0
2013-06-26 12:30:00,44.7,44.77,44.64,44.7,3400.0,36.094,36.1505,36.0455,36.094,3400.0
2013-06-26 13:00:00,44.71,44.88,44.67,44.86,5800.0,36.1021,36.2393,36.0698,36.2232,5800.0
2013-06-26 13:30:00,44.89,44.96,44.78,44.87,5000.0,36.2474,36.3039,36.1586,36.2313,5000.0
2013-06-26 14:00:00,44.86,45.04,44.81,44.97,9800.0,36.2232,36.3685,36.1828,36.312,9800.0
2013-06-26 14:30:00,44.95,45.0,44.85,44.94,5600.0,36.2959,36.3362,36.2151,36.2878,5600.0
2013-06-26 15:00:00,44.98,45.07,44.84,44.9,16800.0,36.3201,36.3928,36.207,36.2555,16800.0
2013-06-26 15:30:00,44.91,45.01,44.84,44.89,37600.0,36.2636,36.3443,36.207,36.2474,37600.0
2013-06-27 09:30:00,45.23,45.37,44.9,45.2,24200.0,36.5219,36.635,36.2555,36.4977,24200.0
2013-06-27 10:00:00,45.23,45.54,45.07,45.54,25300.0,36.5219,36.7723,36.3928,36.7723,25300.0
2013-06-27 10:30:00,45.54,45.76,45.47,45.47,14900.0,36.7723,36.9499,36.7157,36.7157,14900.0
2013-06-27 11:00:00,45.49,45.64,45.38,45.41,11000.0,36.7319,36.853,36.6431,36.6673,11000.0
2013-06-27 11:30:00,45.47,45.47,45.36,45.38,13700.0,36.7157,36.7157,36.6269,36.6431,13700.0
2013-06-27 12:00:00,45.39,45.46,45.27,45.43,13700.0,36.6511,36.7077,36.5542,36.6834,13700.0
2013-06-27 12:30:00,45.44,45.57,45.36,45.51,17500.0,36.6915,36.7965,36.6269,36.748,17500.0
2013-06-27 13:00:00,45.47,45.56,45.39,45.53,9400.0,36.7157,36.7884,36.6511,36.7642,9400.0
2013-06-27 13:30:00,45.55,45.61,45.36,45.38,11000.0,36.7803,36.8288,36.6269,36.6431,11000.0
2013-06-27 14:00:00,45.38,45.66,45.38,45.64,24500.0,36.6431,36.8692,36.6431,36.853,24500.0
2013-06-27 14:30:00,45.64,45.76,45.58,45.71,14200.0,36.853,36.9499,36.8046,36.9095,14200.0
2013-06-27 15:00:00,45.71,45.72,45.65,45.72,13400.0,36.9095,36.9176,36.8611,36.9176,13400.0
2013-06-27 15:30:00,45.7,45.72,45.48,45.5,35900.0,36.9015,36.9176,36.7238,36.74,35900.0
2013-06-28 09:30:00,45.3,45.33,44.79,44.92,16200.0,36.5785,36.6027,36.1667,36.2716,16200.0
2013-06-28 10:00:00,44.95,45.41,44.92,45.3,13700.0,36.2959,36.6673,36.2716,36.5785,13700.0
2013-06-28 10:30:00,45.33,45.52,45.16,45.32,18500.0,36.6027,36.7561,36.4654,36.5946,18500.0
2013-06-28 11:00:00,45.33,45.54,45.33,45.41,10100.0,36.6027,36.7723,36.6027,36.6673,10100.0
2013-06-28 11:30:00,45.41,45.5,45.16,45.44,14100.0,36.6673,36.74,36.4654,36.6915,14100.0
2013-06-28 12:00:00,45.46,45.46,45.25,45.35,4700.0,36.7077,36.7077,36.5381,36.6188,4700.0
2013-06-28 12:30:00,45.33,45.44,45.31,45.38,4000.0,36.6027,36.6915,36.5865,36.6431,4000.0
2013-06-28 13:00:00,45.32,45.49,45.32,45.44,7200.0,36.5946,36.7319,36.5946,36.6915,7200.0
2013-06-28 13:30:00,45.49,45.58,45.4,45.55,7800.0,36.7319,36.8046,36.6592,36.7803,7800.0
2013-06-28 14:00:00,45.56,45.63,45.44,45.49,9400.0,36.7884,36.8449,36.6915,36.7319,9400.0
2013-06-28 14:30:00,45.53,45.61,45.44,45.54,12800.0,36.7642,36.8288,36.6915,36.7723,12800.0
2013-06-28 15:00:00,45.55,45.55,45.37,45.51,16700.0,36.7803,36.7803,36.635,36.748,16700.0
2013-06-28 15:30:00,45.52,45.55,45.04,45.07,63400.0,36.7561,36.7803,36.3685,36.3928,63400.0
2013-07-01 09:30:00,45.37,45.72,45.15,45.3,13000.0,36.635,36.9176,36.4573,36.5785,13000.0
2013-07-01 10:00:00,45.3,45.76,45.3,45.51,21400.0,36.5785,36.9499,36.5785,36.748,21400.0
2013-07-01 10:30:00,45.48,45.68,45.3,45.53,15100.0,36.7238,36.8853,36.5785,36.7642,15100.0
2013-07-01 11:00:00,45.56,45.8,45.56,45.62,8600.0,36.7884,36.9822,36.7884,36.8369,8600.0
2013-07-01 11:30:00,45.64,45.87,45.64,45.77,6100.0,36.853,37.0387,36.853,36.958,6100.0
2013-07-01 12:00:00,45.82,45.89,45.7,45.8,4000.0,36.9984,37.0549,36.9015,36.9822,4000.0
2013-07-01 12:30:00,45.82,46.09,45.82,46.06,11600.0,36.9984,37.2164,36.9984,37.1921,11600.0
2013-07-01 13:00:00,46.05,46.05,45.87,45.91,2200.0,37.1841,37.1841,37.0387,37.071,2200.0
2013-07-01 13:30:00,45.92,45.99,45.72,45.72,6600.0,37.0791,37.1356,36.9176,36.9176,6600.0
2013-07-01 14:00:00,45.74,45.86,45.69,45.82,4800.0,36.9338,37.0307,36.8934,36.9984,4800.0
2013-07-01 14:30:00,45.72,45.9,45.72,45.86,6400.0,36.9176,37.063,36.9176,37.0307,6400.0
2013-07-01 15:00:00,45.85,45.95,45.79,45.82,9400.0,37.0226,37.1033,36.9741,36.9984,9400.0
2013-07-01 15:30:00,45.8,45.8,45.63,45.74,36700.0,36.9822,36.9822,36.8449,36.9338,36700.0
2013-07-02 09:30:00,45.74,46.21,45.59,45.96,17900.0,36.9338,37.3133,36.8126,37.1114,17900.0
2013-07-02 10:00:00,45.96,45.98,45.67,45.86,12800.0,37.1114,37.1276,36.8772,37.0307,12800.0
2013-07-02 10:30:00,45.81,46.03,45.76,45.81,17800.0,36.9903,37.1679,36.9499,36.9903,17800.0
2013-07-02 11:00:00,45.86,46.16,45.86,46.16,14400.0,37.0307,37.2729,37.0307,37.2729,14400.0
2013-07-02 11:30:00,46.17,46.42,46.12,46.36,27900.0,37.281,37.4828,37.2406,37.4344,27900.0
2013-07-02 12:00:00,46.36,46.36,45.86,45.94,11200.0,37.4344,37.4344,37.0307,37.0953,11200.0
2013-07-02 12:30:00,45.95,46.12,45.89,45.91,11100.0,37.1033,37.2406,37.0549,37.071,11100.0
2013-07-02 13:00:00,45.92,46.02,45.87,45.98,11900.0,37.0791,37.1598,37.0387,37.1276,11900.0
2013-07-02 13:30:00,45.9,45.99,45.7,45.73,7100.0,37.063,37.1356,36.9015,36.9257,7100.0
2013-07-02 14:00:00,45.72,45.72,45.27,45.32,15600.0,36.9176,36.9176,36.5542,36.5946,15600.0
2013-07-02 14:30:00,45.33,45.74,45.32,45.72,14500.0,36.6027,36.9338,36.5946,36.9176,14500.0
2013-07-02 15:00:00,45.73,46.11,45.72,46.05,34800.0,36.9257,37.2325,36.9176,37.1841,34800.0
2013-07-02 15:30:00,46.04,46.18,45.91,46.08,48100.0,37.176,37.289,37.071,37.2083,48100.0
2013-07-03 09:30:00,45.79,45.91,45.6,45.66,16400.0,36.9741,37.071,36.8207,36.8692,16400.0
2013-07-03 10:00:00,45.6,45.91,45.55,45.81,14900.0,36.8207,37.071,36.7803,36.9903,14900.0
2013-07-03 10:30:00,45.75,45.76,45.45,45.52,13300.0,36.9418,36.9499,36.6996,36.7561,13300.0
2013-07-03 11:00:00,45.52,45.85,45.5,45.68,11600.0,36.7561,37.0226,36.74,36.8853,11600.0
2013-07-03 11:30:00,45.71,46.02,45.7,46.02,10800.0,36.9095,37.1598,36.9015,37.1598,10800.0
2013-07-03 12:00:00,46.02,46.22,46.01,46.11,16300.0,37.1598,37.3213,37.1518,37.2325,16300.0
2013-07-03 12:30:00,46.05,46.09,45.57,46.0,50300.0,37.1841,37.2164,36.7965,37.1437,50300.0
2013-07-05 09:30:00,46.27,46.27,45.86,45.9,6300.0,37.3617,37.3617,37.0307,37.063,6300.0
2013-07-05 10:00:00,45.9,45.92,45.5,45.71,27200.0,37.063,37.0791,36.74,36.9095,27200.0
2013-07-05 10:30:00,45.67,45.67,45.5,45.5,3400.0,36.8772,36.8772,36.74,36.74,3400.0
2013-07-05 11:00:00,45.46,45.76,45.45,45.56,7000.0,36.7077,36.9499,36.6996,36.7884,7000.0
2013-07-05 11:30:00,45.47,45.62,45.4,45.55,10200.0,36.7157,36.8369,36.6592,36.7803,10200.0
2013-07-05 12:00:00,45.58,45.7,45.57,45.6,4300.0,36.8046,36.9015,36.7965,36.8207,4300.0
2013-07-05 12:30:00,45.61,45.77,45.6,45.74,4900.0,36.8288,36.958,36.8207,36.9338,4900.0
2013-07-05 13:00:00,45.73,45.75,45.59,45.59,6100.0,36.9257,36.9418,36.8126,36.8126,6100.0
2013-07-05 13:30:00,45.65,45.84,45.57,45.84,6700.0,36.8611,37.0145,36.7965,37.0145,6700.0
2013-07-05 14:00:00,45.83,45.83,45.68,45.72,9400.0,37.0064,37.0064,36.8853,36.9176,9400.0
2013-07-05 14:30:00,45.72,45.89,45.72,45.74,14800.0,36.9176,37.0549,36.9176,36.9338,14800.0
2013-07-05 15:00:00,45.71,45.8,45.44,45.44,16200.0,36.9095,36.9822,36.6915,36.6915,16200.0
2013-07-05 15:30:00,45.44,45.67,45.43,45.6,79500.0,36.6915,36.8772,36.6834,36.8207,79500.0
2013-07-08 09:30:00,45.89,46.64,45.89,46.48,20100.0,37.0549,37.6605,37.0549,37.5313,20100.0
2013-07-08 10:00:00,46.48,46.76,46.24,46.73,95500.0,37.5313,37.7574,37.3375,37.7332,95500.0
2013-07-08 10:30:00,46.71,47.01,46.7,46.83,21100.0,37.717,37.9592,37.7089,37.8139,21100.0
2013-07-08 11:00:00,46.85,46.93,46.72,46.88,15600.0,37.8301,37.8946,37.7251,37.8543,15600.0
2013-07-08 11:30:00,46.84,46.99,46.81,46.86,14800.0,37.822,37.9431,37.7978,37.8381,14800.0
2013-07-08 12:00:00,46.89,46.99,46.87,46.98,16800.0,37.8624,37.9431,37.8462,37.935,16800.0
2013-07-08 12:30:00,46.94,47.09,46.88,46.98,35500.0,37.9027,38.0238,37.8543,37.935,35500.0
2013-07-08 13:00:00,46.98,47.04,46.8,46.8,15500.0,37.935,37.9835,37.7897,37.7897,15500.0
2013-07-08 13:30:00,46.79,46.88,46.75,46.8,7000.0,37.7816,37.8543,37.7493,37.7897,7000.0
2013-07-08 14:00:00,46.8,46.88,46.71,46.72,14600.0,37.7897,37.8543,37.717,37.7251,14600.0
2013-07-08 14:30:00,46.73,46.8,46.63,46.63,12500.0,37.7332,37.7897,37.6524,37.6524,12500.0
2013-07-08 15:00:00,46.61,46.67,46.55,46.65,17400.0,37.6363,37.6847,37.5878,37.6686,17400.0
2013-07-08 15:30:00,46.64,46.67,46.45,46.59,70200.0,37.6605,37.6847,37.5071,37.6201,70200.0
2013-07-09 09:30:00,47.55,47.92,46.94,47.92,32400.0,38.3953,38.694,37.9027,38.694,32400.0
2013-07-09 10:00:00,47.82,47.87,47.62,47.69,26300.0,38.6133,38.6537,38.4518,38.5083,26300.0
2013-07-09 10:30:00,47.67,47.84,47.57,47.84,16900.0,38.4922,38.6294,38.4114,38.6294,16900.0
2013-07-09 11:00:00,47.82,48.05,47.73,48.01,39900.0,38.6133,38.799,38.5406,38.7667,39900.0
2013-07-09 11:30:00,47.98,48.08,47.87,47.96,9000.0,38.7425,38.8232,38.6537,38.7263,9000.0
2013-07-09 12:00:00,47.94,48.0,47.89,47.92,19300.0,38.7102,38.7586,38.6698,38.694,19300.0
2013-07-09 12:30:00,47.92,48.09,47.83,47.83,9000.0,38.694,38.8313,38.6214,38.6214,9000.0
2013-07-09 13:00:00,47.83,47.9,47.74,47.75,16200.0,38.6214,38.6779,38.5487,38.5568,16200.0
2013-07-09 13:30:00,47.78,47.78,47.53,47.55,16900.0,38.581,38.581,38.3791,38.3953,16900.0
2013-07-09 14:00:00,47.57,47.57,47.27,47.33,45100.0,38.4114,38.4114,38.1692,38.2176,45100.0
2013-07-09 14:30:00,47.3,47.43,47.19,47.23,15500.0,38.1934,38.2984,38.1046,38.1369,15500.0
2013-07-09 15:00:00,47.28,47.31,47.15,47.26,31400.0,38.1773,38.2015,38.0723,38.1611,31400.0
2013-07-09 15:30:00,47.26,47.33,47.08,47.15,99900.0,38.1611,38.2176,38.0158,38.0723,99900.0
2013-07-10 09:30:00,47.19,47.78,47.15,47.65,40000.0,38.1046,38.581,38.0723,38.476,40000.0
2013-07-10 10:00:00,47.62,47.89,47.46,47.5,27500.0,38.4518,38.6698,38.3226,38.3549,27500.0
2013-07-10 10:30:00,47.5,47.55,47.02,47.02,15900.0,38.3549,38.3953,37.9673,37.9673,15900.0
2013-07-10 11:00:00,47.01,47.21,46.89,47.14,24400.0,37.9592,38.1207,37.8624,38.0642,24400.0
2013-07-10 11:30:00,47.11,47.22,47.06,47.09,7200.0,38.04,38.1288,37.9996,38.0238,7200.0
2013-07-10 12:00:00,47.05,47.13,46.88,46.88,11000.0,37.9915,38.0561,37.8543,37.8543,11000.0
2013-07-10 12:30:00,46.96,47.04,46.95,47.02,18900.0,37.9189,37.9835,37.9108,37.9673,18900.0
2013-07-10 13:00:00,47.0,47.07,46.95,47.01,11500.0,37.9512,38.0077,37.9108,37.9592,11500.0
2013-07-10 13:30:00,47.07,47.39,47.01,47.2,35200.0,38.0077,38.2661,37.9592,38.1127,35200.0
2013-07-10 14:00:00,47.15,47.44,47.02,47.11,43100.0,38.0723,38.3065,37.9673,38.04,43100.0
2013-07-10 14:30:00,47.19,47.36,47.04,47.27,48400.0,38.1046,38.2419,37.9835,38.1692,48400.0
2013-07-10 15:00:00,47.28,47.52,47.09,47.48,16900.0,38.1773,38.3711,38.0238,38.3388,16900.0
2013-07-10 15:30:00,47.45,47.71,47.42,47.65,61600.0,38.3145,38.5245,38.2903,38.476,61600.0
2013-07-11 09:30:00,48.38,49.09,48.38,48.84,18800.0,39.0655,39.6388,39.0655,39.4369,18800.0
2013-07-11 10:00:00,48.96,49.0,48.71,48.73,26400.0,39.5338,39.5661,39.3319,39.3481,26400.0
2013-07-11 10:30:00,48.77,48.85,48.47,48.73,64500.0,39.3804,39.445,39.1382,39.3481,64500.0
2013-07-11 11:00:00,48.72,49.23,48.72,49.19,20700.0,39.34,39.7518,39.34,39.7195,20700.0
2013-07-11 11:30:00,49.15,49.17,48.79,48.8,19900.0,39.6872,39.7034,39.3965,39.4046,19900.0
2013-07-11 12:00:00,48.8,48.82,48.64,48.68,7400.0,39.4046,39.4208,39.2754,39.3077,7400.0
2013-07-11 12:30:00,48.68,48.87,48.68,48.72,6800.0,39.3077,39.4611,39.3077,39.34,6800.0
2013-07-11 13:00:00,48.72,48.81,48.69,48.81,6100.0,39.34,39.4127,39.3158,39.4127,6100.0
2013-07-11 13:30:00,48.79,48.89,48.74,48.81,19800.0,39.3965,39.4773,39.3562,39.4127,19800.0
2013-07-11 14:00:00,48.83,49.0,48.77,48.96,15500.0,39.4288,39.5661,39.3804,39.5338,15500.0
2013-07-11 14:30:00,48.98,49.11,48.87,48.89,28400.0,39.55,39.6549,39.4611,39.4773,28400.0
2013-07-11 15:00:00,48.91,49.06,48.88,49.05,24200.0,39.4934,39.6146,39.4692,39.6065,24200.0
2013-07-11 15:30:00,48.99,49.28,48.99,49.21,91200.0,39.558,39.7922,39.558,39.7357,91200.0
2013-07-12 09:30:00,49.0,49.27,48.73,49.02,26500.0,39.5661,39.7841,39.3481,39.5823,26500.0
2013-07-12 10:00:00,48.85,49.11,48.83,48.98,34900.0,39.445,39.6549,39.4288,39.55,34900.0
2013-07-12 10:30:00,49.01,49.27,48.96,49.21,26600.0,39.5742,39.7841,39.5338,39.7357,26600.0
2013-07-12 11:00:00,49.22,49.28,48.82,48.9,51400.0,39.7438,39.7922,39.4208,39.4854,51400.0
2013-07-12 11:30:00,48.9,48.96,48.55,48.69,33500.0,39.4854,39.5338,39.2028,39.3158,33500.0
2013-07-12 12:00:00,48.68,48.71,48.5,48.54,8100.0,39.3077,39.3319,39.1624,39.1947,8100.0
2013-07-12 12:30:00,48.42,48.5,48.17,48.23,7300.0,39.0978,39.1624,38.8959,38.9444,7300.0
2013-07-12 13:00:00,48.23,48.33,48.04,48.27,14200.0,38.9444,39.0251,38.7909,38.9767,14200.0
2013-07-12 13:30:00,48.29,48.29,48.11,48.15,3700.0,38.9928,38.9928,38.8475,38.8798,3700.0
2013-07-12 14:00:00,48.13,48.19,48.08,48.19,4700.0,38.8636,38.9121,38.8232,38.9121,4700.0
2013-07-12 14:30:00,48.15,48.19,48.09,48.18,3000.0,38.8798,38.9121,38.8313,38.904,3000.0
2013-07-12 15:00:00,48.18,48.27,48.13,48.23,3300.0,38.904,38.9767,38.8636,38.9444,3300.0
2013-07-12 15:30:00,48.24,48.54,48.23,48.52,58100.0,38.9524,39.1947,38.9444,39.1785,58100.0
2013-07-15 09:30:00,48.59,48.92,48.51,48.85,21600.0,39.2351,39.5015,39.1705,39.445,21600.0
2013-07-15 10:00:00,48.73,49.07,48.69,48.69,19700.0,39.3481,39.6226,39.3158,39.3158,19700.0
2013-07-15 10:30:00,48.71,48.83,48.55,48.63,7100.0,39.3319,39.4288,39.2028,39.2674,7100.0
2013-07-15 11:00:00,48.6,48.69,48.54,48.69,7100.0,39.2431,39.3158,39.1947,39.3158,7100.0
2013-07-15 11:30:00,48.7,49.04,48.68,49.03,28100.0,39.3239,39.5984,39.3077,39.5903,28100.0
2013-07-15 12:00:00,49.02,49.02,48.7,48.73,34000.0,39.5823,39.5823,39.3239,39.3481,34000.0
2013-07-15 12:30:00,48.74,48.83,48.65,48.78,15000.0,39.3562,39.4288,39.2835,39.3885,15000.0
2013-07-15 13:00:00,48.74,48.81,48.62,48.68,28500.0,39.3562,39.4127,39.2593,39.3077,28500.0
2013-07-15 13:30:00,48.68,48.73,48.62,48.68,12400.0,39.3077,39.3481,39.2593,39.3077,12400.0
2013-07-15 14:00:00,48.68,48.71,48.62,48.68,12900.0,39.3077,39.3319,39.2593,39.3077,12900.0
2013-07-15 14:30:00,48.69,48.74,48.62,48.65,7900.0,39.3158,39.3562,39.2593,39.2835,7900.0
2013-07-15 15:00:00,48.61,48.64,48.48,48.48,9600.0,39.2512,39.2754,39.1462,39.1462,9600.0
2013-07-15 15:30:00,48.51,48.74,48.51,48.69,44400.0,39.1705,39.3562,39.1705,39.3158,44400.0
2013-07-16 09:30:00,48.88,49.21,48.88,49.08,21300.0,39.4692,39.7357,39.4692,39.6307,21300.0
2013-07-16 10:00:00,49.01,49.17,48.8,48.8,44200.0,39.5742,39.7034,39.4046,39.4046,44200.0
2013-07-16 10:30:00,48.79,49.03,48.69,48.72,12200.0,39.3965,39.5903,39.3158,39.34,12200.0
2013-07-16 11:00:00,48.72,48.72,48.58,48.68,12600.0,39.34,39.34,39.227,39.3077,12600.0
2013-07-16 11:30:00,48.65,48.71,48.58,48.65,10000.0,39.2835,39.3319,39.227,39.2835,10000.0
2013-07-16 12:00:00,48.72,48.85,48.6,48.85,12100.0,39.34,39.445,39.2431,39.445,12100.0
2013-07-16 12:30:00,48.82,48.87,48.67,48.67,8000.0,39.4208,39.4611,39.2996,39.2996,8000.0
2013-07-16 13:00:00,48.62,48.65,48.33,48.4,6900.0,39.2593,39.2835,39.0251,39.0816,6900.0
2013-07-16 13:30:00,48.39,48.71,48.37,48.71,15400.0,39.0736,39.3319,39.0574,39.3319,15400.0
2013-07-16 14:00:00,48.67,48.7,48.39,48.46,16800.0,39.2996,39.3239,39.0736,39.1301,16800.0
2013-07-16 14:30:00,48.48,48.53,48.4,48.47,11600.0,39.1462,39.1866,39.0816,39.1382,11600.0
2013-07-16 15:00:00,48.47,48.59,48.38,48.58,9400.0,39.1382,39.2351,39.0655,39.227,9400.0
2013-07-16 15:30:00,48.58,48.76,48.57,48.64,32900.0,39.227,39.3723,39.2189,39.2754,32900.0
2013-07-17 09:30:00,49.0,49.1,48.82,49.05,9400.0,39.5661,39.6469,39.4208,39.6065,9400.0
2013-07-17 10:00:00,49.02,49.43,49.02,49.35,7200.0,39.5823,39.9133,39.5823,39.8487,7200.0
2013-07-17 10:30:00,49.35,49.35,48.82,49.11,14300.0,39.8487,39.8487,39.4208,39.6549,14300.0
2013-07-17 11:00:00,49.08,49.25,49.05,49.1,8400.0,39.6307,39.768,39.6065,39.6469,8400.0
2013-07-17 11:30:00,49.1,49.15,48.88,48.89,8900.0,39.6469,39.6872,39.4692,39.4773,8900.0
2013-07-17 12:00:00,48.9,49.32,48.9,49.14,10700.0,39.4854,39.8245,39.4854,39.6792,10700.0
2013-07-17 12:30:00,49.13,49.13,48.96,49.04,3400.0,39.6711,39.6711,39.5338,39.5984,3400.0
2013-07-17 13:00:00,49.01,49.06,48.91,48.91,3800.0,39.5742,39.6146,39.4934,39.4934,3800.0
2013-07-17 13:30:00,48.88,48.96,48.85,48.93,2200.0,39.4692,39.5338,39.445,39.5096,2200.0
2013-07-17 14:00:00,48.92,49.08,48.89,49.08,5100.0,39.5015,39.6307,39.4773,39.6307,5100.0
2013-07-17 14:30:00,49.13,49.13,48.93,48.99,3400.0,39.6711,39.6711,39.5096,39.558,3400.0
2013-07-17 15:00:00,49.02,49.05,48.94,48.94,6300.0,39.5823,39.6065,39.5177,39.5177,6300.0
2013-07-17 15:30:00,48.94,49.06,48.87,48.97,29800.0,39.5177,39.6146,39.4611,39.5419,29800.0
2013-07-18 09:30:00,49.01,49.35,48.28,49.22,1600.0,39.5742,39.8487,38.9847,39.7438,1600.0
2013-07-18 10:00:00,49.24,49.47,49.24,49.41,22400.0,39.7599,39.9456,39.7599,39.8972,22400.0
2013-07-18 10:30:00,49.47,49.59,49.4,49.49,16200.0,39.9456,40.0425,39.8891,39.9618,16200.0
2013-07-18 11:00:00,49.48,49.54,49.21,49.25,9000.0,39.9537,40.0022,39.7357,39.768,9000.0
2013-07-18 11:30:00,49.24,49.38,49.18,49.22,8900.0,39.7599,39.873,39.7115,39.7438,8900.0
2013-07-18 12:00:00,49.22,49.25,49.03,49.03,10800.0,39.7438,39.768,39.5903,39.5903,10800.0
2013-07-18 12:30:00,49.05,49.32,49.02,49.31,11400.0,39.6065,39.8245,39.5823,39.8164,11400.0
2013-07-18 13:00:00,49.29,49.47,49.29,49.44,5600.0,39.8003,39.9456,39.8003,39.9214,5600.0
2013-07-18 13:30:00,49.44,49.54,49.43,49.47,10500.0,39.9214,40.0022,39.9133,39.9456,10500.0
2013-07-18 14:00:00,49.5,49.54,49.39,49.47,12800.0,39.9699,40.0022,39.881,39.9456,12800.0
2013-07-18 14:30:00,49.42,49.46,49.31,49.35,12700.0,39.9053,39.9376,39.8164,39.8487,12700.0
2013-07-18 15:00:00,49.35,49.35,49.09,49.1,40300.0,39.8487,39.8487,39.6388,39.6469,40300.0
2013-07-18 15:30:00,49.09,49.11,48.85,49.0,105000.0,39.6388,39.6549,39.445,39.5661,105000.0
2013-07-19 09:30:00,48.98,48.98,48.65,48.71,9700.0,39.55,39.55,39.2835,39.3319,9700.0
2013-07-19 10:00:00,48.81,48.87,48.41,48.61,11400.0,39.4127,39.4611,39.0897,39.2512,11400.0
2013-07-19 10:30:00,48.64,48.73,48.62,48.65,4800.0,39.2754,39.3481,39.2593,39.2835,4800.0
2013-07-19 11:00:00,48.67,48.75,48.54,48.62,7600.0,39.2996,39.3642,39.1947,39.2593,7600.0
2013-07-19 11:30:00,48.65,48.65,48.44,48.49,7300.0,39.2835,39.2835,39.1139,39.1543,7300.0
2013-07-19 12:00:00,48.49,48.49,48.43,48.44,4200.0,39.1543,39.1543,39.1059,39.1139,4200.0
2013-07-19 12:30:00,48.44,48.49,48.42,48.45,6700.0,39.1139,39.1543,39.0978,39.122,6700.0
2013-07-19 13:00:00,48.44,48.5,48.41,48.47,10700.0,39.1139,39.1624,39.0897,39.1382,10700.0
2013-07-19 13:30:00,48.51,48.64,48.51,48.64,6400.0,39.1705,39.2754,39.1705,39.2754,6400.0
2013-07-19 14:00:00,48.65,48.8,48.65,48.76,9400.0,39.2835,39.4046,39.2835,39.3723,9400.0
2013-07-19 14:30:00,48.76,48.76,48.65,48.67,9400.0,39.3723,39.3723,39.2835,39.2996,9400.0
2013-07-19 15:00:00,48.67,48.7,48.63,48.63,12900.0,39.2996,39.3239,39.2674,39.2674,12900.0
2013-07-19 15:30:00,48.65,48.66,48.5,48.53,40500.0,39.2835,39.2916,39.1624,39.1866,40500.0
2013-07-22 09:30:00,48.75,49.16,48.75,49.09,13700.0,39.3642,39.6953,39.3642,39.6388,13700.0
2013-07-22 10:00:00,49.2,49.4,49.02,49.21,6700.0,39.7276,39.8891,39.5823,39.7357,6700.0
2013-07-22 10:30:00,49.17,49.34,49.13,49.25,9500.0,39.7034,39.8407,39.6711,39.768,9500.0
2013-07-22 11:00:00,49.26,49.59,49.26,49.34,15500.0,39.7761,40.0425,39.7761,39.8407,15500.0
2013-07-22 11:30:00,49.4,49.47,49.24,49.27,9900.0,39.8891,39.9456,39.7599,39.7841,9900.0
2013-07-22 12:00:00,49.29,49.4,49.23,49.36,4000.0,39.8003,39.8891,39.7518,39.8568,4000.0
2013-07-22 12:30:00,49.38,49.42,49.27,49.31,6500.0,39.873,39.9053,39.7841,39.8164,6500.0
2013-07-22 13:00:00,49.35,49.45,49.32,49.37,6500.0,39.8487,39.9295,39.8245,39.8649,6500.0
2013-07-22 13:30:00,49.37,49.49,49.29,49.48,6500.0,39.8649,39.9618,39.8003,39.9537,6500.0
2013-07-22 14:00:00,49.47,49.47,49.27,49.35,13900.0,39.9456,39.9456,39.7841,39.8487,13900.0
2013-07-22 14:30:00,49.4,49.45,49.34,49.37,6900.0,39.8891,39.9295,39.8407,39.8649,6900.0
2013-07-22 15:00:00,49.37,49.4,49.28,49.39,11700.0,39.8649,39.8891,39.7922,39.881,11700.0
2013-07-22 15:30:00,49.4,49.4,49.23,49.3,19900.0,39.8891,39.8891,39.7518,39.8084,19900.0
2013-07-23 09:30:00,49.63,49.75,49.37,49.72,26200.0,40.0748,40.1717,39.8649,40.1475,26200.0
2013-07-23 10:00:00,49.79,49.87,49.34,49.4,10100.0,40.204,40.2686,39.8407,39.8891,10100.0
2013-07-23 10:30:00,49.4,49.67,49.37,49.51,14100.0,39.8891,40.1071,39.8649,39.9779,14100.0
2013-07-23 11:00:00,49.51,49.64,49.38,49.57,5900.0,39.9779,40.0829,39.873,40.0264,5900.0
2013-07-23 11:30:00,49.58,49.79,49.58,49.75,8200.0,40.0344,40.204,40.0344,40.1717,8200.0
2013-07-23 12:00:00,49.77,50.24,49.76,50.24,26200.0,40.1879,40.5674,40.1798,40.5674,26200.0
2013-07-23 12:30:00,50.19,50.37,49.96,50.36,10300.0,40.527,40.6724,40.3413,40.6643,10300.0
2013-07-23 13:00:00,50.36,50.45,50.3,50.33,13800.0,40.6643,40.7369,40.6158,40.6401,13800.0
2013-07-23 13:30:00,50.34,50.49,50.34,50.46,10900.0,40.6481,40.7692,40.6481,40.745,10900.0
2013-07-23 14:00:00,50.48,50.75,50.43,50.72,26300.0,40.7612,40.9792,40.7208,40.955,26300.0
2013-07-23 14:30:00,50.72,50.89,50.64,50.65,30100.0,40.955,41.0922,40.8904,40.8984,30100.0
2013-07-23 15:00:00,50.67,50.75,50.58,50.71,16100.0,40.9146,40.9792,40.8419,40.9469,16100.0
2013-07-23 15:30:00,50.7,50.75,50.41,50.51,50600.0,40.9388,40.9792,40.7047,40.7854,50600.0
2013-07-24 09:30:00,50.4,50.55,49.44,49.57,22500.0,40.6966,40.8177,39.9214,40.0264,22500.0
2013-07-24 10:00:00,49.55,49.61,49.15,49.28,18700.0,40.0102,40.0587,39.6872,39.7922,18700.0
2013-07-24 10:30:00,49.25,49.34,48.99,48.99,16200.0,39.768,39.8407,39.558,39.558,16200.0
2013-07-24 11:00:00,49.04,49.06,48.66,48.69,27600.0,39.5984,39.6146,39.2916,39.3158,27600.0
2013-07-24 11:30:00,48.72,48.85,48.64,48.76,13400.0,39.34,39.445,39.2754,39.3723,13400.0
2013-07-24 12:00:00,48.8,48.82,48.65,48.81,13300.0,39.4046,39.4208,39.2835,39.4127,13300.0
2013-07-24 12:30:00,48.77,48.78,48.55,48.58,7400.0,39.3804,39.3885,39.2028,39.227,7400.0
2013-07-24 13:00:00,48.58,48.58,48.25,48.53,19500.0,39.227,39.227,38.9605,39.1866,19500.0
2013-07-24 13:30:00,48.56,48.65,48.46,48.62,15300.0,39.2108,39.2835,39.1301,39.2593,15300.0
2013-07-24 14:00:00,48.65,48.82,48.64,48.81,13300.0,39.2835,39.4208,39.2754,39.4127,13300.0
2013-07-24 14:30:00,48.82,48.88,48.63,48.82,12900.0,39.4208,39.4692,39.2674,39.4208,12900.0
2013-07-24 15:00:00,48.84,48.98,48.68,48.98,12900.0,39.4369,39.55,39.3077,39.55,12900.0
2013-07-24 15:30:00,48.93,48.97,48.78,48.91,60500.0,39.5096,39.5419,39.3885,39.4934,60500.0
2013-07-25 09:30:00,48.65,49.13,48.53,48.95,52700.0,39.2835,39.6711,39.1866,39.5257,52700.0
2013-07-25 10:00:00,48.98,49.02,48.53,48.56,28900.0,39.55,39.5823,39.1866,39.2108,28900.0
2013-07-25 10:30:00,48.61,48.72,48.38,48.56,22800.0,39.2512,39.34,39.0655,39.2108,22800.0
2013-07-25 11:00:00,48.56,48.74,48.42,48.56,14700.0,39.2108,39.3562,39.0978,39.2108,14700.0
2013-07-25 11:30:00,48.53,48.59,48.41,48.5,8600.0,39.1866,39.2351,39.0897,39.1624,8600.0
2013-07-25 12:00:00,48.51,48.69,48.47,48.66,30600.0,39.1705,39.3158,39.1382,39.2916,30600.0
2013-07-25 12:30:00,48.65,49.12,48.64,48.97,73800.0,39.2835,39.663,39.2754,39.5419,73800.0
2013-07-25 13:00:00,49.04,49.04,48.83,48.9,19600.0,39.5984,39.5984,39.4288,39.4854,19600.0
2013-07-25 13:30:00,48.9,48.96,48.76,48.85,24900.0,39.4854,39.5338,39.3723,39.445,24900.0
2013-07-25 14:00:00,48.82,49.01,48.62,48.71,47800.0,39.4208,39.5742,39.2593,39.3319,47800.0
2013-07-25 14:30:00,48.72,48.88,48.51,48.59,35000.0,39.34,39.4692,39.1705,39.2351,35000.0
2013-07-25 15:00:00,48.61,48.77,48.52,48.72,38100.0,39.2512,39.3804,39.1785,39.34,38100.0
2013-07-25 15:30:00,48.73,48.84,48.61,48.69,111800.0,39.3481,39.4369,39.2512,39.3158,111800.0
2013-07-26 09:30:00,48.48,48.8,48.41,48.62,19200.0,39.1462,39.4046,39.0897,39.2593,19200.0
2013-07-26 10:00:00,48.68,49.02,48.52,48.6,22100.0,39.3077,39.5823,39.1785,39.2431,22100.0
2013-07-26 10:30:00,48.63,48.81,48.41,48.58,8300.0,39.2674,39.4127,39.0897,39.227,8300.0
2013-07-26 11:00:00,48.51,48.77,48.49,48.65,10000.0,39.1705,39.3804,39.1543,39.2835,10000.0
2013-07-26 11:30:00,48.7,48.8,48.6,48.6,4400.0,39.3239,39.4046,39.2431,39.2431,4400.0
2013-07-26 12:00:00,48.63,48.95,48.63,48.78,7400.0,39.2674,39.5257,39.2674,39.3885,7400.0
2013-07-26 12:30:00,48.81,48.87,48.76,48.84,5300.0,39.4127,39.4611,39.3723,39.4369,5300.0
2013-07-26 13:00:00,48.76,48.88,48.76,48.81,11400.0,39.3723,39.4692,39.3723,39.4127,11400.0
2013-07-26 13:30:00,48.82,48.87,48.73,48.78,8600.0,39.4208,39.4611,39.3481,39.3885,8600.0
2013-07-26 14:00:00,48.78,48.82,48.75,48.75,6600.0,39.3885,39.4208,39.3642,39.3642,6600.0
2013-07-26 14:30:00,48.75,48.91,48.75,48.91,10000.0,39.3642,39.4934,39.3642,39.4934,10000.0
2013-07-26 15:00:00,48.92,49.08,48.92,49.01,17400.0,39.5015,39.6307,39.5015,39.5742,17400.0
2013-07-26 15:30:00,49.01,49.03,48.94,48.98,36500.0,39.5742,39.5903,39.5177,39.55,36500.0
2013-07-29 09:30:00,48.89,49.06,48.64,48.74,5900.0,39.4773,39.6146,39.2754,39.3562,5900.0
2013-07-29 10:00:00,48.81,48.84,48.31,48.5,30600.0,39.4127,39.4369,39.009,39.1624,30600.0
2013-07-29 10:30:00,48.54,48.6,48.4,48.5,21600.0,39.1947,39.2431,39.0816,39.1624,21600.0
2013-07-29 11:00:00,48.54,48.54,48.35,48.37,9500.0,39.1947,39.1947,39.0413,39.0574,9500.0
2013-07-29 11:30:00,48.37,48.58,48.32,48.47,15400.0,39.0574,39.227,39.017,39.1382,15400.0
2013-07-29 12:00:00,48.48,48.56,48.44,48.5,21700.0,39.1462,39.2108,39.1139,39.1624,21700.0
2013-07-29 12:30:00,48.5,48.55,48.44,48.52,13600.0,39.1624,39.2028,39.1139,39.1785,13600.0
2013-07-29 13:00:00,48.5,48.52,48.34,48.44,7100.0,39.1624,39.1785,39.0332,39.1139,7100.0
2013-07-29 13:30:00,48.44,48.46,48.34,48.37,46000.0,39.1139,39.1301,39.0332,39.0574,46000.0
2013-07-29 14:00:00,48.4,48.5,48.4,48.46,10300.0,39.0816,39.1624,39.0816,39.1301,10300.0
2013-07-29 14:30:00,48.46,48.5,48.39,48.48,19800.0,39.1301,39.1624,39.0736,39.1462,19800.0
2013-07-29 15:00:00,48.47,48.5,48.26,48.35,41100.0,39.1382,39.1624,38.9686,39.0413,41100.0
2013-07-29 15:30:00,48.36,48.46,48.23,48.36,108100.0,39.0493,39.1301,38.9444,39.0493,108100.0
2013-07-30 09:30:00,49.02,53.39,48.5,52.56,165700.0,39.5823,43.1109,39.1624,42.4407,165700.0
2013-07-30 10:00:00,52.69,53.63,52.61,52.9,101600.0,42.5457,43.3047,42.4811,42.7153,101600.0
2013-07-30 10:30:00,52.93,53.49,52.73,53.25,72500.0,42.7395,43.1917,42.578,42.9979,72500.0
2013-07-30 11:00:00,53.25,53.35,52.95,53.26,98800.0,42.9979,43.0786,42.7556,43.0059,98800.0
2013-07-30 11:30:00,53.27,53.55,53.19,53.38,65800.0,43.014,43.2401,42.9494,43.1028,65800.0
2013-07-30 12:00:00,53.4,54.28,53.37,54.28,62700.0,43.119,43.8296,43.0948,43.8296,62700.0
2013-07-30 12:30:00,54.21,55.15,54.09,54.51,127800.0,43.773,44.5321,43.6761,44.0153,127800.0
2013-07-30 13:00:00,54.5,54.61,53.83,53.84,77900.0,44.0072,44.096,43.4662,43.4743,77900.0
2013-07-30 13:30:00,53.85,54.01,53.64,54.0,63800.0,43.4824,43.6115,43.3128,43.6035,63800.0
2013-07-30 14:00:00,54.04,54.16,53.82,54.09,34400.0,43.6358,43.7327,43.4581,43.6761,34400.0
2013-07-30 14:30:00,54.1,54.32,53.94,54.01,115200.0,43.6842,43.8619,43.555,43.6115,115200.0
2013-07-30 15:00:00,54.0,54.03,53.73,53.75,175900.0,43.6035,43.6277,43.3855,43.4016,175900.0
2013-07-30 15:30:00,53.75,53.76,52.41,52.42,323500.0,43.4016,43.4097,42.3196,42.3277,323500.0
2013-07-31 09:30:00,52.4,52.97,52.22,52.85,33400.0,42.3115,42.7718,42.1662,42.6749,33400.0
2013-07-31 10:00:00,52.83,53.05,52.66,52.9,34500.0,42.6587,42.8364,42.5215,42.7153,34500.0
2013-07-31 10:30:00,52.9,53.25,52.62,53.18,58700.0,42.7153,42.9979,42.4892,42.9413,58700.0
2013-07-31 11:00:00,53.11,53.19,52.8,52.8,27300.0,42.8848,42.9494,42.6345,42.6345,27300.0
2013-07-31 11:30:00,52.83,52.94,52.43,52.8,20800.0,42.6587,42.7476,42.3357,42.6345,20800.0
2013-07-31 12:00:00,52.78,52.93,52.76,52.81,20800.0,42.6184,42.7395,42.6022,42.6426,20800.0
2013-07-31 12:30:00,52.78,52.97,52.59,52.6,21600.0,42.6184,42.7718,42.4649,42.473,21600.0
2013-07-31 13:00:00,52.59,52.77,52.56,52.68,10200.0,42.4649,42.6103,42.4407,42.5376,10200.0
2013-07-31 13:30:00,52.66,52.72,52.58,52.58,15000.0,42.5215,42.5699,42.4569,42.4569,15000.0
2013-07-31 14:00:00,52.58,52.81,52.48,52.68,20700.0,42.4569,42.6426,42.3761,42.5376,20700.0
2013-07-31 14:30:00,52.74,52.83,52.61,52.65,36700.0,42.5861,42.6587,42.4811,42.5134,36700.0
2013-07-31 15:00:00,52.65,52.86,52.48,52.83,47200.0,42.5134,42.683,42.3761,42.6587,47200.0
2013-07-31 15:30:00,52.82,52.83,52.26,52.27,126400.0,42.6507,42.6587,42.1985,42.2065,126400.0
2013-08-01 09:30:00,52.76,53.25,52.72,53.0,35800.0,42.6022,42.9979,42.5699,42.796,35800.0
2013-08-01 10:00:00,52.97,53.8,52.87,53.67,66000.0,42.7718,43.442,42.691,43.337,66000.0
2013-08-01 10:30:00,53.57,53.76,53.53,53.76,25600.0,43.2563,43.4097,43.224,43.4097,25600.0
2013-08-01 11:00:00,53.76,53.8,53.53,53.78,24200.0,43.4097,43.442,43.224,43.4258,24200.0
2013-08-01 11:30:00,53.8,54.32,53.75,54.26,35600.0,43.442,43.8619,43.4016,43.8134,35600.0
2013-08-01 12:00:00,54.21,54.26,53.84,54.0,24000.0,43.773,43.8134,43.4743,43.6035,24000.0
2013-08-01 12:30:00,53.96,54.02,53.9,54.0,17300.0,43.5712,43.6196,43.5227,43.6035,17300.0
2013-08-01 13:00:00,53.99,53.99,53.63,53.67,18800.0,43.5954,43.5954,43.3047,43.337,18800.0
2013-08-01 13:30:00,53.66,53.75,53.65,53.75,16100.0,43.3289,43.4016,43.3209,43.4016,16100.0
2013-08-01 14:00:00,53.75,53.82,53.71,53.82,17400.0,43.4016,43.4581,43.3693,43.4581,17400.0
2013-08-01 14:30:00,53.82,53.83,53.7,53.75,25600.0,43.4581,43.4662,43.3612,43.4016,25600.0
2013-08-01 15:00:00,53.72,53.75,53.61,53.68,23900.0,43.3774,43.4016,43.2886,43.3451,23900.0
2013-08-01 15:30:00,53.66,53.76,53.57,53.65,87400.0,43.3289,43.4097,43.2563,43.3209,87400.0
2013-08-02 09:30:00,53.49,53.97,53.05,53.81,31300.0,43.1917,43.5793,42.8364,43.4501,31300.0
2013-08-02 10:00:00,53.77,54.46,53.69,54.34,38700.0,43.4178,43.9749,43.3532,43.878,38700.0
2013-08-02 10:30:00,54.43,54.43,53.9,53.93,26700.0,43.9507,43.9507,43.5227,43.547,26700.0
2013-08-02 11:00:00,53.9,53.97,53.82,53.84,6700.0,43.5227,43.5793,43.4581,43.4743,6700.0
2013-08-02 11:30:00,53.84,53.84,53.72,53.74,11000.0,43.4743,43.4743,43.3774,43.3935,11000.0
2013-08-02 12:00:00,53.74,53.83,53.73,53.83,16100.0,43.3935,43.4662,43.3855,43.4662,16100.0
2013-08-02 12:30:00,53.82,54.0,53.78,53.81,13700.0,43.4581,43.6035,43.4258,43.4501,13700.0
2013-08-02 13:00:00,53.78,54.13,53.78,54.04,11300.0,43.4258,43.7084,43.4258,43.6358,11300.0
2013-08-02 13:30:00,54.09,54.11,53.98,54.0,7400.0,43.6761,43.6923,43.5873,43.6035,7400.0
2013-08-02 14:00:00,54.03,54.03,53.79,53.81,11700.0,43.6277,43.6277,43.4339,43.4501,11700.0
2013-08-02 14:30:00,53.79,53.85,53.79,53.85,15900.0,43.4339,43.4824,43.4339,43.4824,15900.0
2013-08-02 15:00:00,53.87,53.92,53.79,53.92,27300.0,43.4985,43.5389,43.4339,43.5389,27300.0
2013-08-02 15:30:00,53.9,53.91,53.83,53.85,43100.0,43.5227,43.5308,43.4662,43.4824,43100.0
2013-08-05 09:30:00,53.78,54.35,53.78,54.29,24500.0,43.4258,43.8861,43.4258,43.8376,24500.0
2013-08-05 10:00:00,54.12,54.14,53.83,54.01,15300.0,43.7004,43.7165,43.4662,43.6115,15300.0
2013-08-05 10:30:00,53.95,54.14,53.85,54.09,19800.0,43.5631,43.7165,43.4824,43.6761,19800.0
2013-08-05 11:00:00,54.09,54.1,53.85,53.95,12900.0,43.6761,43.6842,43.4824,43.5631,12900.0
2013-08-05 11:30:00,53.95,53.96,53.63,53.72,9300.0,43.5631,43.5712,43.3047,43.3774,9300.0
2013-08-05 12:00:00,53.79,53.89,53.76,53.84,11200.0,43.4339,43.5147,43.4097,43.4743,11200.0
2013-08-05 12:30:00,53.82,53.92,53.79,53.87,8200.0,43.4581,43.5389,43.4339,43.4985,8200.0
2013-08-05 13:00:00,53.87,53.87,53.82,53.84,14600.0,43.4985,43.4985,43.4581,43.4743,14600.0
2013-08-05 13:30:00,53.83,53.89,53.82,53.84,7200.0,43.4662,43.5147,43.4581,43.4743,7200.0
2013-08-05 14:00:00,53.86,53.86,53.77,53.81,29700.0,43.4904,43.4904,43.4178,43.4501,29700.0
2013-08-05 14:30:00,53.81,53.82,53.73,53.78,18800.0,43.4501,43.4581,43.3855,43.4258,18800.0
2013-08-05 15:00:00,53.78,53.79,53.65,53.68,28200.0,43.4258,43.4339,43.3209,43.3451,28200.0
2013-08-05 15:30:00,53.7,53.78,53.63,53.77,60600.0,43.3612,43.4258,43.3047,43.4178,60600.0
2013-08-06 09:30:00,53.58,53.87,53.43,53.87,31500.0,43.2643,43.4985,43.1432,43.4985,31500.0
2013-08-06 10:00:00,53.79,53.79,53.55,53.64,78300.0,43.4339,43.4339,43.2401,43.3128,78300.0
2013-08-06 10:30:00,53.65,53.75,53.59,53.68,24900.0,43.3209,43.4016,43.2724,43.3451,24900.0
2013-08-06 11:00:00,53.67,53.84,53.66,53.84,20500.0,43.337,43.4743,43.3289,43.4743,20500.0
2013-08-06 11:30:00,53.84,53.85,53.65,53.67,18900.0,43.4743,43.4824,43.3209,43.337,18900.0
2013-08-06 12:00:00,53.67,53.74,53.64,53.67,20800.0,43.337,43.3935,43.3128,43.337,20800.0
2013-08-06 12:30:00,53.66,53.78,53.65,53.75,8600.0,43.3289,43.4258,43.3209,43.4016,8600.0
2013-08-06 13:00:00,53.72,53.79,53.67,53.79,12400.0,43.3774,43.4339,43.337,43.4339,12400.0
2013-08-06 13:30:00,53.79,53.81,53.74,53.78,26400.0,43.4339,43.4501,43.3935,43.4258,26400.0
2013-08-06 14:00:00,53.78,53.82,53.69,53.77,26300.0,43.4258,43.4581,43.3532,43.4178,26300.0
2013-08-06 14:30:00,53.76,53.82,53.72,53.79,23800.0,43.4097,43.4581,43.3774,43.4339,23800.0
2013-08-06 15:00:00,53.79,53.82,53.65,53.69,35600.0,43.4339,43.4581,43.3209,43.3532,35600.0
2013-08-06 15:30:00,53.68,53.72,53.55,53.69,82700.0,43.3451,43.3774,43.2401,43.3532,82700.0
2013-08-07 09:30:00,53.48,53.92,53.0,53.61,76400.0,43.1836,43.5389,42.796,43.2886,76400.0
2013-08-07 10:00:00,53.59,53.83,53.54,53.73,39600.0,43.2724,43.4662,43.232,43.3855,39600.0
2013-08-07 10:30:00,53.72,53.83,53.67,53.69,11400.0,43.3774,43.4662,43.337,43.3532,11400.0
2013-08-07 11:00:00,53.72,53.91,53.72,53.84,8200.0,43.3774,43.5308,43.3774,43.4743,8200.0
2013-08-07 11:30:00,53.84,53.91,53.8,53.83,31800.0,43.4743,43.5308,43.442,43.4662,31800.0
2013-08-07 12:00:00,53.8,53.89,53.8,53.83,7500.0,43.442,43.5147,43.442,43.4662,7500.0
2013-08-07 12:30:00,53.85,54.04,53.79,53.9,20300.0,43.4824,43.6358,43.4339,43.5227,20300.0
2013-08-07 13:00:00,53.92,54.16,53.92,54.1,13500.0,43.5389,43.7327,43.5389,43.6842,13500.0
2013-08-07 13:30:00,54.15,54.16,53.68,53.71,5700.0,43.7246,43.7327,43.3451,43.3693,5700.0
2013-08-07 14:00:00,53.73,53.76,53.62,53.63,3600.0,43.3855,43.4097,43.2966,43.3047,3600.0
2013-08-07 14:30:00,53.63,53.66,53.51,53.53,9400.0,43.3047,43.3289,43.2078,43.224,9400.0
2013-08-07 15:00:00,53.55,53.57,53.37,53.48,18600.0,43.2401,43.2563,43.0948,43.1836,18600.0
2013-08-07 15:30:00,53.48,53.53,53.28,53.52,108600.0,43.1836,43.224,43.0221,43.2159,108600.0
2013-08-08 09:30:00,53.89,54.85,53.89,54.15,47800.0,43.5147,44.2898,43.5147,43.7246,47800.0
2013-08-08 10:00:00,54.15,54.18,53.75,53.95,15000.0,43.7246,43.7488,43.4016,43.5631,15000.0
2013-08-08 10:30:00,53.93,54.08,53.55,54.08,18300.0,43.547,43.6681,43.2401,43.6681,18300.0
2013-08-08 11:00:00,54.08,54.43,54.04,54.38,19300.0,43.6681,43.9507,43.6358,43.9103,19300.0
2013-08-08 11:30:00,54.33,54.5,54.33,54.43,15100.0,43.8699,44.0072,43.8699,43.9507,15100.0
2013-08-08 12:00:00,54.44,54.6,54.41,54.55,17200.0,43.9588,44.088,43.9345,44.0476,17200.0
2013-08-08 12:30:00,54.55,54.61,54.33,54.33,7400.0,44.0476,44.096,43.8699,43.8699,7400.0
2013-08-08 13:00:00,54.37,54.52,54.32,54.44,28700.0,43.9022,44.0234,43.8619,43.9588,28700.0
2013-08-08 13:30:00,54.44,54.72,54.44,54.64,20700.0,43.9588,44.1849,43.9588,44.1203,20700.0
2013-08-08 14:00:00,54.68,55.0,54.68,54.96,15200.0,44.1526,44.4109,44.1526,44.3786,15200.0
2013-08-08 14:30:00,55.0,55.0,54.9,55.0,20400.0,44.4109,44.4109,44.3302,44.4109,20400.0
2013-08-08 15:00:00,54.92,54.98,54.47,54.49,49200.0,44.3463,44.3948,43.983,43.9991,49200.0
2013-08-08 15:30:00,54.48,54.52,53.98,54.06,102800.0,43.9911,44.0234,43.5873,43.6519,102800.0
2013-08-09 09:30:00,53.82,55.31,53.82,55.01,28600.0,43.4581,44.6613,43.4581,44.419,28600.0
2013-08-09 10:00:00,54.98,55.14,54.9,54.99,51600.0,44.3948,44.524,44.3302,44.4029,51600.0
2013-08-09 10:30:00,54.94,55.1,54.88,55.0,33400.0,44.3625,44.4917,44.314,44.4109,33400.0
2013-08-09 11:00:00,55.01,55.03,54.74,54.83,62300.0,44.419,44.4352,44.201,44.2737,62300.0
2013-08-09 11:30:00,54.86,55.12,54.86,55.05,10900.0,44.2979,44.5078,44.2979,44.4513,10900.0
2013-08-09 12:00:00,54.99,55.22,54.91,55.06,22400.0,44.4029,44.5886,44.3383,44.4594,22400.0
2013-08-09 12:30:00,55.08,55.2,54.91,55.06,28000.0,44.4755,44.5724,44.3383,44.4594,28000.0
2013-08-09 13:00:00,55.05,55.15,54.92,55.01,30000.0,44.4513,44.5321,44.3463,44.419,30000.0
2013-08-09 13:30:00,55.02,55.3,55.0,55.12,21000.0,44.4271,44.6532,44.4109,44.5078,21000.0
2013-08-09 14:00:00,55.11,55.28,55.05,55.06,12600.0,44.4998,44.637,44.4513,44.4594,12600.0
2013-08-09 14:30:00,55.05,55.33,55.01,55.33,18900.0,44.4513,44.6774,44.419,44.6774,18900.0
2013-08-09 15:00:00,55.29,55.35,55.14,55.16,23200.0,44.6451,44.6936,44.524,44.5401,23200.0
2013-08-09 15:30:00,55.15,55.2,55.02,55.13,110900.0,44.5321,44.5724,44.4271,44.5159,110900.0
2013-08-12 09:30:00,54.73,55.57,54.66,55.37,24300.0,44.1929,44.8712,44.1364,44.7097,24300.0
2013-08-12 10:00:00,55.41,55.55,55.22,55.55,22400.0,44.742,44.8551,44.5886,44.8551,22400.0
2013-08-12 10:30:00,55.48,55.59,55.26,55.35,7700.0,44.7985,44.8874,44.6209,44.6936,7700.0
2013-08-12 11:00:00,55.35,55.71,55.32,55.71,11600.0,44.6936,44.9843,44.6693,44.9843,11600.0
2013-08-12 11:30:00,55.73,55.73,55.24,55.24,11300.0,45.0004,45.0004,44.6047,44.6047,11300.0
2013-08-12 12:00:00,55.27,55.36,55.15,55.24,30200.0,44.629,44.7016,44.5321,44.6047,30200.0
2013-08-12 12:30:00,55.24,55.34,55.1,55.28,7800.0,44.6047,44.6855,44.4917,44.637,7800.0
2013-08-12 13:00:00,55.41,55.49,55.27,55.35,43600.0,44.742,44.8066,44.629,44.6936,43600.0
2013-08-12 13:30:00,55.38,55.45,55.18,55.3,10700.0,44.7178,44.7743,44.5563,44.6532,10700.0
2013-08-12 14:00:00,55.3,55.35,55.16,55.23,19800.0,44.6532,44.6936,44.5401,44.5967,19800.0
2013-08-12 14:30:00,55.3,55.46,55.28,55.44,13100.0,44.6532,44.7824,44.637,44.7662,13100.0
2013-08-12 15:00:00,55.45,55.5,55.31,55.32,11700.0,44.7743,44.8147,44.6613,44.6693,11700.0
2013-08-12 15:30:00,55.34,55.46,55.28,55.37,39200.0,44.6855,44.7824,44.637,44.7097,39200.0
2013-08-13 09:30:00,55.37,55.37,54.96,55.03,8900.0,44.7097,44.7097,44.3786,44.4352,8900.0
2013-08-13 10:00:00,55.08,55.27,55.01,55.08,35100.0,44.4755,44.629,44.419,44.4755,35100.0
2013-08-13 10:30:00,55.12,55.25,55.01,55.07,8700.0,44.5078,44.6128,44.419,44.4675,8700.0
2013-08-13 11:00:00,55.07,55.22,55.07,55.13,5200.0,44.4675,44.5886,44.4675,44.5159,5200.0
2013-08-13 11:30:00,55.15,55.18,55.08,55.12,7300.0,44.5321,44.5563,44.4755,44.5078,7300.0
2013-08-13 12:00:00,55.12,55.3,55.07,55.28,6000.0,44.5078,44.6532,44.4675,44.637,6000.0
2013-08-13 12:30:00,55.23,55.24,55.04,55.09,24000.0,44.5967,44.6047,44.4432,44.4836,24000.0
2013-08-13 13:00:00,55.07,55.28,55.07,55.22,9900.0,44.4675,44.637,44.4675,44.5886,9900.0
2013-08-13 13:30:00,55.18,55.32,55.17,55.29,7400.0,44.5563,44.6693,44.5482,44.6451,7400.0
2013-08-13 14:00:00,55.22,55.24,55.07,55.09,7900.0,44.5886,44.6047,44.4675,44.4836,7900.0
2013-08-13 14:30:00,55.1,55.21,55.05,55.21,12700.0,44.4917,44.5805,44.4513,44.5805,12700.0
2013-08-13 15:00:00,55.22,55.24,55.11,55.17,8400.0,44.5886,44.6047,44.4998,44.5482,8400.0
2013-08-13 15:30:00,55.15,55.23,55.12,55.21,33100.0,44.5321,44.5967,44.5078,44.5805,33100.0
2013-08-14 09:30:00,55.37,55.37,54.94,55.36,2900.0,44.7097,44.7097,44.3625,44.7016,2900.0
2013-08-14 10:00:00,55.47,55.8,55.46,55.79,11100.0,44.7905,45.0569,44.7824,45.0488,11100.0
2013-08-14 10:30:00,55.78,55.82,55.62,55.62,2000.0,45.0408,45.0731,44.9116,44.9116,2000.0
2013-08-14 11:00:00,55.61,55.74,55.54,55.61,55100.0,44.9035,45.0085,44.847,44.9035,55100.0
2013-08-14 11:30:00,55.59,55.73,55.54,55.68,6300.0,44.8874,45.0004,44.847,44.96,6300.0
2013-08-14 12:00:00,55.72,55.74,55.62,55.71,9700.0,44.9923,45.0085,44.9116,44.9843,9700.0
2013-08-14 12:30:00,55.74,55.74,55.65,55.67,9100.0,45.0085,45.0085,44.9358,44.952,9100.0
2013-08-14 13:00:00,55.65,55.74,55.65,55.73,6300.0,44.9358,45.0085,44.9358,45.0004,6300.0
2013-08-14 13:30:00,55.71,55.73,55.46,55.57,5400.0,44.9843,45.0004,44.7824,44.8712,5400.0
2013-08-14 14:00:00,55.56,55.63,55.53,55.53,3200.0,44.8631,44.9197,44.8389,44.8389,3200.0
2013-08-14 14:30:00,55.55,55.65,55.51,55.64,9100.0,44.8551,44.9358,44.8228,44.9277,9100.0
2013-08-14 15:00:00,55.6,55.61,55.48,55.5,6900.0,44.8954,44.9035,44.7985,44.8147,6900.0
2013-08-14 15:30:00,55.48,55.49,55.28,55.31,48900.0,44.7985,44.8066,44.637,44.6613,48900.0
2013-08-15 09:30:00,54.44,55.54,54.27,54.68,30500.0,43.9588,44.847,43.8215,44.1526,30500.0
2013-08-15 10:00:00,54.6,55.1,54.5,55.02,26500.0,44.088,44.4917,44.0072,44.4271,26500.0
2013-08-15 10:30:00,55.04,55.1,54.95,55.02,33300.0,44.4432,44.4917,44.3706,44.4271,33300.0
2013-08-15 11:00:00,55.0,55.11,54.96,55.03,6400.0,44.4109,44.4998,44.3786,44.4352,6400.0
2013-08-15 11:30:00,55.01,55.07,54.98,54.98,7300.0,44.419,44.4675,44.3948,44.3948,7300.0
2013-08-15 12:00:00,55.0,55.17,54.97,55.11,26600.0,44.4109,44.5482,44.3867,44.4998,26600.0
2013-08-15 12:30:00,55.12,55.16,54.99,55.16,14600.0,44.5078,44.5401,44.4029,44.5401,14600.0
2013-08-15 13:00:00,55.1,55.38,55.05,55.07,7700.0,44.4917,44.7178,44.4513,44.4675,7700.0
2013-08-15 13:30:00,55.06,55.18,54.99,55.08,44200.0,44.4594,44.5563,44.4029,44.4755,44200.0
2013-08-15 14:00:00,55.1,55.33,55.08,55.31,17000.0,44.4917,44.6774,44.4755,44.6613,17000.0
2013-08-15 14:30:00,55.34,55.44,55.27,55.42,31300.0,44.6855,44.7662,44.629,44.7501,31300.0
2013-08-15 15:00:00,55.37,55.48,55.13,55.19,40000.0,44.7097,44.7985,44.5159,44.5644,40000.0
2013-08-15 15:30:00,55.17,55.33,55.13,55.26,35100.0,44.5482,44.6774,44.5159,44.6209,35100.0
2013-08-16 09:30:00,54.99,55.12,54.74,55.1,15000.0,44.4029,44.5078,44.201,44.4917,15000.0
2013-08-16 10:00:00,55.03,55.27,54.96,54.97,17300.0,44.4352,44.629,44.3786,44.3867,17300.0
2013-08-16 10:30:00,54.97,55.32,54.91,55.22,32100.0,44.3867,44.6693,44.3383,44.5886,32100.0
2013-08-16 11:00:00,55.2,55.38,55.12,55.26,20500.0,44.5724,44.7178,44.5078,44.6209,20500.0
2013-08-16 11:30:00,55.19,55.32,55.17,55.23,10700.0,44.5644,44.6693,44.5482,44.5967,10700.0
2013-08-16 12:00:00,55.26,55.45,55.1,55.11,12600.0,44.6209,44.7743,44.4917,44.4998,12600.0
2013-08-16 12:30:00,55.07,55.18,54.84,55.12,47600.0,44.4675,44.5563,44.2818,44.5078,47600.0
2013-08-16 13:00:00,55.12,55.12,54.87,55.08,24500.0,44.5078,44.5078,44.306,44.4755,24500.0
2013-08-16 13:30:00,55.13,55.15,54.96,55.02,8400.0,44.5159,44.5321,44.3786,44.4271,8400.0
2013-08-16 14:00:00,54.98,55.05,54.93,55.03,14400.0,44.3948,44.4513,44.3544,44.4352,14400.0
2013-08-16 14:30:00,55.14,55.23,55.0,55.21,7400.0,44.524,44.5967,44.4109,44.5805,7400.0
2013-08-16 15:00:00,55.23,55.23,55.08,55.15,20200.0,44.5967,44.5967,44.4755,44.5321,20200.0
2013-08-16 15:30:00,55.17,55.31,55.06,55.07,74800.0,44.5482,44.6613,44.4594,44.4675,74800.0
2013-08-19 09:30:00,54.86,55.2,54.81,55.1,14100.0,44.2979,44.5724,44.2575,44.4917,14100.0
2013-08-19 10:00:00,55.09,55.19,54.99,55.15,29900.0,44.4836,44.5644,44.4029,44.5321,29900.0
2013-08-19 10:30:00,55.09,55.25,54.98,54.98,10900.0,44.4836,44.6128,44.3948,44.3948,10900.0
2013-08-19 11:00:00,55.0,55.33,55.0,55.33,13900.0,44.4109,44.6774,44.4109,44.6774,13900.0
2013-08-19 11:30:00,55.26,55.26,55.11,55.16,10400.0,44.6209,44.6209,44.4998,44.5401,10400.0
2013-08-19 12:00:00,55.15,55.47,55.14,55.14,37300.0,44.5321,44.7905,44.524,44.524,37300.0
2013-08-19 12:30:00,55.16,55.16,55.0,55.08,4400.0,44.5401,44.5401,44.4109,44.4755,4400.0
2013-08-19 13:00:00,55.02,55.06,54.95,55.05,9400.0,44.4271,44.4594,44.3706,44.4513,9400.0
2013-08-19 13:30:00,55.04,55.04,54.93,54.95,21000.0,44.4432,44.4432,44.3544,44.3706,21000.0
2013-08-19 14:00:00,54.93,54.97,54.91,54.93,7100.0,44.3544,44.3867,44.3383,44.3544,7100.0
2013-08-19 14:30:00,54.93,54.97,54.91,54.93,8200.0,44.3544,44.3867,44.3383,44.3544,8200.0
2013-08-19 15:00:00,54.93,54.95,54.79,54.81,18400.0,44.3544,44.3706,44.2414,44.2575,18400.0
2013-08-19 15:30:00,54.8,54.81,54.59,54.67,74500.0,44.2495,44.2575,44.0799,44.1445,74500.0
2013-08-20 09:30:00,54.57,55.0,54.57,55.0,7700.0,44.0637,44.4109,44.0637,44.4109,7700.0
2013-08-20 10:00:00,55.1,55.52,54.94,55.32,31200.0,44.4917,44.8308,44.3625,44.6693,31200.0
2013-08-20 10:30:00,55.31,55.63,55.31,55.57,14400.0,44.6613,44.9197,44.6613,44.8712,14400.0
2013-08-20 11:00:00,55.5,55.69,55.5,55.54,10100.0,44.8147,44.9681,44.8147,44.847,10100.0
2013-08-20 11:30:00,55.61,55.62,55.4,55.54,28300.0,44.9035,44.9116,44.7339,44.847,28300.0
2013-08-20 12:00:00,55.61,55.98,55.57,55.95,18200.0,44.9035,45.2023,44.8712,45.178,18200.0
2013-08-20 12:30:00,55.93,55.97,55.83,55.9,9100.0,45.1619,45.1942,45.0811,45.1377,9100.0
2013-08-20 13:00:00,55.89,55.95,55.8,55.88,26000.0,45.1296,45.178,45.0569,45.1215,26000.0
2013-08-20 13:30:00,55.94,55.98,55.86,55.97,8000.0,45.17,45.2023,45.1054,45.1942,8000.0
2013-08-20 14:00:00,55.95,56.11,55.93,56.01,23600.0,45.178,45.3072,45.1619,45.2265,23600.0
2013-08-20 14:30:00,55.99,55.99,55.81,55.84,19900.0,45.2103,45.2103,45.065,45.0892,19900.0
2013-08-20 15:00:00,55.83,55.86,55.72,55.8,11700.0,45.0811,45.1054,44.9923,45.0569,11700.0
2013-08-20 15:30:00,55.8,55.8,55.16,55.22,73700.0,45.0569,45.0569,44.5401,44.5886,73700.0
2013-08-21 09:30:00,55.1,55.27,54.88,55.27,7400.0,44.4917,44.629,44.314,44.629,7400.0
2013-08-21 10:00:00,55.26,55.26,54.82,55.14,10200.0,44.6209,44.6209,44.2656,44.524,10200.0
2013-08-21 10:30:00,55.24,55.24,54.88,54.96,16300.0,44.6047,44.6047,44.314,44.3786,16300.0
2013-08-21 11:00:00,55.0,55.2,54.93,54.95,6500.0,44.4109,44.5724,44.3544,44.3706,6500.0
2013-08-21 11:30:00,54.96,55.02,54.79,54.97,7000.0,44.3786,44.4271,44.2414,44.3867,7000.0
2013-08-21 12:00:00,54.97,54.97,54.8,54.87,7600.0,44.3867,44.3867,44.2495,44.306,7600.0
2013-08-21 12:30:00,54.8,55.09,54.7,54.93,23900.0,44.2495,44.4836,44.1687,44.3544,23900.0
2013-08-21 13:00:00,54.9,55.09,54.89,54.98,7900.0,44.3302,44.4836,44.3221,44.3948,7900.0
2013-08-21 13:30:00,54.98,55.11,54.91,55.03,6400.0,44.3948,44.4998,44.3383,44.4352,6400.0
2013-08-21 14:00:00,54.91,55.13,54.67,54.97,30100.0,44.3383,44.5159,44.1445,44.3867,30100.0
2013-08-21 14:30:00,55.09,55.63,55.09,55.33,15500.0,44.4836,44.9197,44.4836,44.6774,15500.0
2013-08-21 15:00:00,55.39,55.5,55.13,55.2,8000.0,44.7259,44.8147,44.5159,44.5724,8000.0
2013-08-21 15:30:00,55.16,55.2,54.75,54.88,56700.0,44.5401,44.5724,44.2091,44.314,56700.0
2013-08-22 09:30:00,54.97,56.71,54.97,56.65,44700.0,44.3867,45.7917,44.3867,45.7433,44700.0
2013-08-22 10:00:00,56.71,56.96,56.59,56.74,15300.0,45.7917,45.9936,45.6948,45.8159,15300.0
2013-08-22 10:30:00,56.72,56.9,56.29,56.38,15100.0,45.7998,45.9451,45.4526,45.5253,15100.0
2013-08-22 11:00:00,56.32,56.5,56.04,56.11,32300.0,45.4768,45.6222,45.2507,45.3072,32300.0
2013-08-22 11:30:00,56.15,56.27,56.03,56.13,6400.0,45.3395,45.4364,45.2426,45.3234,6400.0
2013-08-22 12:00:00,56.12,56.38,56.12,56.22,6200.0,45.3153,45.5253,45.3153,45.3961,6200.0
2013-08-22 12:30:00,56.16,56.17,55.94,56.0,2700.0,45.3476,45.3557,45.17,45.2184,2700.0
2013-08-22 13:00:00,55.97,56.12,55.95,56.0,1400.0,45.1942,45.3153,45.178,45.2184,1400.0
2013-08-22 13:30:00,56.0,56.36,55.94,56.25,9200.0,45.2184,45.5091,45.17,45.4203,9200.0
2013-08-22 14:00:00,56.17,56.18,55.96,55.97,2100.0,45.3557,45.3638,45.1861,45.1942,2100.0
2013-08-22 14:30:00,56.01,56.01,55.68,55.79,2900.0,45.2265,45.2265,44.96,45.0488,2900.0
2013-08-22 15:00:00,55.7,55.93,55.57,55.88,6000.0,44.9762,45.1619,44.8712,45.1215,6000.0
2013-08-22 15:30:00,55.88,55.97,55.68,55.71,33400.0,45.1215,45.1942,44.96,44.9843,33400.0
2013-08-23 09:30:00,55.67,56.33,55.57,55.6,5800.0,45.0962,45.6308,45.0152,45.0395,5800.0
2013-08-23 10:00:00,55.67,55.75,55.48,55.75,9300.0,45.0962,45.161,44.9423,45.161,9300.0
2013-08-23 10:30:00,55.77,56.08,55.72,56.0,6000.0,45.1772,45.4283,45.1367,45.3635,6000.0
2013-08-23 11:00:00,56.0,56.04,55.73,55.8,9500.0,45.3635,45.3959,45.1448,45.2015,9500.0
2013-08-23 11:30:00,55.81,55.99,55.79,55.83,4100.0,45.2096,45.3554,45.1934,45.2258,4100.0
2013-08-23 12:00:00,55.85,55.97,55.81,55.81,20700.0,45.242,45.3392,45.2096,45.2096,20700.0
2013-08-23 12:30:00,55.82,55.98,55.81,55.97,12300.0,45.2177,45.3473,45.2096,45.3392,12300.0
2013-08-23 13:00:00,55.99,55.99,55.82,55.88,25800.0,45.3554,45.3554,45.2177,45.2663,25800.0
2013-08-23 13:30:00,55.87,55.97,55.86,55.93,5200.0,45.2582,45.3392,45.2501,45.3068,5200.0
2013-08-23 14:00:00,55.9,55.95,55.87,55.89,6500.0,45.2825,45.323,45.2582,45.2744,6500.0
2013-08-23 14:30:00,55.9,56.1,55.88,56.06,5400.0,45.2825,45.4445,45.2663,45.4121,5400.0
2013-08-23 15:00:00,56.11,56.11,55.9,56.09,12200.0,45.4526,45.4526,45.2825,45.4364,12200.0
2013-08-23 15:30:00,56.06,56.14,55.96,56.12,55800.0,45.4121,45.4769,45.3311,45.4607,55800.0
2013-08-26 09:30:00,56.33,56.7,56.33,56.7,14000.0,45.6308,45.9305,45.6308,45.9305,14000.0
2013-08-26 10:00:00,56.66,56.8,56.6,56.66,4300.0,45.8981,46.0116,45.8495,45.8981,4300.0
2013-08-26 10:30:00,56.62,56.63,56.28,56.28,8500.0,45.8657,45.8738,45.5903,45.5903,8500.0
2013-08-26 11:00:00,56.26,56.32,56.11,56.14,8000.0,45.5741,45.6227,45.4526,45.4769,8000.0
2013-08-26 11:30:00,56.15,56.26,56.1,56.18,23100.0,45.485,45.5741,45.4445,45.5093,23100.0
2013-08-26 12:00:00,56.23,56.23,55.96,55.96,3000.0,45.5498,45.5498,45.3311,45.3311,3000.0
2013-08-26 12:30:00,55.97,56.28,55.97,56.25,3600.0,45.3392,45.5903,45.3392,45.566,3600.0
2013-08-26 13:00:00,56.25,56.38,56.24,56.38,2500.0,45.566,45.6713,45.5579,45.6713,2500.0
2013-08-26 13:30:00,56.28,56.35,56.24,56.27,2800.0,45.5903,45.647,45.5579,45.5822,2800.0
2013-08-26 14:00:00,56.2,56.4,56.16,56.4,7500.0,45.5255,45.6875,45.4931,45.6875,7500.0
2013-08-26 14:30:00,56.37,56.44,56.23,56.4,13300.0,45.6632,45.7199,45.5498,45.6875,13300.0
2013-08-26 15:00:00,56.45,56.45,55.86,56.08,18700.0,45.728,45.728,45.2501,45.4283,18700.0
2013-08-26 15:30:00,56.08,56.23,55.99,56.2,54200.0,45.4283,45.5498,45.3554,45.5255,54200.0
2013-08-27 09:30:00,55.62,55.91,55.31,55.49,19100.0,45.0557,45.2906,44.8046,44.9504,19100.0
2013-08-27 10:00:00,55.35,55.55,55.19,55.33,23400.0,44.837,44.999,44.7074,44.8208,23400.0
2013-08-27 10:30:00,55.27,55.27,54.72,55.01,20100.0,44.7722,44.7722,44.3266,44.5615,20100.0
2013-08-27 11:00:00,55.03,55.2,54.94,55.18,49000.0,44.5777,44.7155,44.5048,44.6993,49000.0
2013-08-27 11:30:00,55.08,55.17,54.91,55.06,14300.0,44.6182,44.6912,44.4805,44.602,14300.0
2013-08-27 12:00:00,55.07,55.14,54.94,55.03,8200.0,44.6101,44.6668,44.5048,44.5777,8200.0
2013-08-27 12:30:00,55.08,55.21,55.02,55.16,9800.0,44.6182,44.7236,44.5696,44.6831,9800.0
2013-08-27 13:00:00,55.14,55.14,54.99,55.0,7400.0,44.6668,44.6668,44.5453,44.5534,7400.0
2013-08-27 13:30:00,54.98,55.12,54.93,55.02,11700.0,44.5372,44.6506,44.4967,44.5696,11700.0
2013-08-27 14:00:00,55.02,55.1,54.82,54.87,13700.0,44.5696,44.6344,44.4076,44.4481,13700.0
2013-08-27 14:30:00,54.89,55.02,54.83,54.98,8500.0,44.4643,44.5696,44.4157,44.5372,8500.0
2013-08-27 15:00:00,54.99,55.08,54.77,54.8,13900.0,44.5453,44.6182,44.3671,44.3914,13900.0
2013-08-27 15:30:00,54.86,54.98,54.67,54.92,50600.0,44.44,44.5372,44.2861,44.4886,50600.0
2013-08-28 09:30:00,54.82,55.09,54.63,54.63,6400.0,44.4076,44.6263,44.2537,44.2537,6400.0
2013-08-28 10:00:00,54.63,54.92,54.52,54.76,25100.0,44.2537,44.4886,44.1646,44.359,25100.0
2013-08-28 10:30:00,54.85,54.93,54.75,54.84,8400.0,44.4319,44.4967,44.3509,44.4238,8400.0
2013-08-28 11:00:00,54.79,55.0,54.75,54.85,10000.0,44.3833,44.5534,44.3509,44.4319,10000.0
2013-08-28 11:30:00,54.81,55.12,54.81,55.09,10100.0,44.3995,44.6506,44.3995,44.6263,10100.0
2013-08-28 12:00:00,55.06,55.16,55.0,55.04,18400.0,44.602,44.6831,44.5534,44.5858,18400.0
2013-08-28 12:30:00,55.04,55.13,54.95,55.04,7300.0,44.5858,44.6587,44.5129,44.5858,7300.0
2013-08-28 13:00:00,55.06,55.06,54.87,54.93,5300.0,44.602,44.602,44.4481,44.4967,5300.0
2013-08-28 13:30:00,54.95,54.95,54.72,54.77,7100.0,44.5129,44.5129,44.3266,44.3671,7100.0
2013-08-28 14:00:00,54.76,54.76,54.47,54.48,23400.0,44.359,44.359,44.1241,44.1322,23400.0
2013-08-28 14:30:00,54.47,54.47,54.14,54.22,21100.0,44.1241,44.1241,43.8568,43.9216,21100.0
2013-08-28 15:00:00,54.23,54.36,54.16,54.27,31500.0,43.9297,44.035,43.873,43.9621,31500.0
2013-08-28 15:30:00,54.27,54.43,54.22,54.3,30100.0,43.9621,44.0917,43.9216,43.9864,30100.0
2013-08-29 09:30:00,54.29,54.4,53.75,53.88,12300.0,43.9783,44.0674,43.5409,43.6462,12300.0
2013-08-29 10:00:00,53.89,54.03,53.65,53.81,16800.0,43.6543,43.7677,43.4599,43.5895,16800.0
2013-08-29 10:30:00,53.83,54.01,53.66,53.83,62000.0,43.6057,43.7515,43.468,43.6057,62000.0
2013-08-29 11:00:00,53.77,54.19,53.76,54.14,16500.0,43.5571,43.8973,43.549,43.8568,16500.0
2013-08-29 11:30:00,54.18,54.66,54.14,54.31,19200.0,43.8892,44.278,43.8568,43.9945,19200.0
2013-08-29 12:00:00,54.27,54.57,54.27,54.51,41500.0,43.9621,44.2051,43.9621,44.1565,41500.0
2013-08-29 12:30:00,54.54,54.54,54.32,54.33,24200.0,44.1808,44.1808,44.0026,44.0107,24200.0
2013-08-29 13:00:00,54.34,54.49,54.28,54.4,9900.0,44.0188,44.1403,43.9702,44.0674,9900.0
2013-08-29 13:30:00,54.37,54.45,54.23,54.25,7100.0,44.0431,44.1079,43.9297,43.9459,7100.0
2013-08-29 14:00:00,54.24,54.41,54.2,54.4,9300.0,43.9378,44.0755,43.9054,44.0674,9300.0
2013-08-29 14:30:00,54.31,54.41,54.22,54.22,11800.0,43.9945,44.0755,43.9216,43.9216,11800.0
2013-08-29 15:00:00,54.25,54.46,54.18,54.18,15500.0,43.9459,44.116,43.8892,43.8892,15500.0
2013-08-29 15:30:00,54.18,54.4,54.18,54.36,41500.0,43.8892,44.0674,43.8892,44.035,41500.0
2013-08-30 09:30:00,54.37,54.77,54.2,54.28,5000.0,44.0431,44.3671,43.9054,43.9702,5000.0
2013-08-30 10:00:00,54.15,54.33,54.11,54.13,7500.0,43.8649,44.0107,43.8325,43.8487,7500.0
2013-08-30 10:30:00,54.13,54.13,53.49,53.72,17900.0,43.8487,43.8487,43.3302,43.5166,17900.0
2013-08-30 11:00:00,53.71,53.71,53.53,53.59,3300.0,43.5085,43.5085,43.3626,43.4113,3300.0
2013-08-30 11:30:00,53.54,53.69,53.48,53.63,9600.0,43.3707,43.4923,43.3221,43.4437,9600.0
2013-08-30 12:00:00,53.58,53.79,53.54,53.75,6400.0,43.4032,43.5733,43.3707,43.5409,6400.0
2013-08-30 12:30:00,53.71,53.71,53.47,53.6,7400.0,43.5085,43.5085,43.314,43.4194,7400.0
2013-08-30 13:00:00,53.6,53.74,53.38,53.52,15000.0,43.4194,43.5328,43.2411,43.3545,15000.0
2013-08-30 13:30:00,53.54,53.54,53.13,53.13,10100.0,43.3707,43.3707,43.0386,43.0386,10100.0
2013-08-30 14:00:00,53.14,53.31,53.05,53.31,12400.0,43.0467,43.1844,42.9738,43.1844,12400.0
2013-08-30 14:30:00,53.28,53.41,53.25,53.39,11400.0,43.1601,43.2654,43.1358,43.2492,11400.0
2013-08-30 15:00:00,53.35,53.81,53.35,53.71,28200.0,43.2168,43.5895,43.2168,43.5085,28200.0
2013-08-30 15:30:00,53.75,53.89,53.67,53.76,66100.0,43.5409,43.6543,43.4761,43.549,66100.0
2013-09-03 09:30:00,54.1,55.57,54.04,54.55,90200.0,43.8244,45.0152,43.7758,44.1889,90200.0
2013-09-03 10:00:00,54.56,54.57,53.86,54.18,25600.0,44.197,44.2051,43.63,43.8892,25600.0
2013-09-03 10:30:00,54.2,54.85,54.11,54.58,26200.0,43.9054,44.4319,43.8325,44.2132,26200.0
2013-09-03 11:00:00,54.59,54.63,54.17,54.29,20700.0,44.2213,44.2537,43.8811,43.9783,20700.0
2013-09-03 11:30:00,54.23,54.37,54.06,54.24,17000.0,43.9297,44.0431,43.792,43.9378,17000.0
2013-09-03 12:00:00,54.2,54.25,54.07,54.18,13400.0,43.9054,43.9459,43.8001,43.8892,13400.0
2013-09-03 12:30:00,54.13,54.19,54.05,54.19,13300.0,43.8487,43.8973,43.7839,43.8973,13300.0
2013-09-03 13:00:00,54.1,54.23,53.98,54.18,11800.0,43.8244,43.9297,43.7272,43.8892,11800.0
2013-09-03 13:30:00,54.14,54.18,53.46,53.56,8600.0,43.8568,43.8892,43.3059,43.387,8600.0
2013-09-03 14:00:00,53.66,53.93,53.61,53.75,22200.0,43.468,43.6867,43.4275,43.5409,22200.0
2013-09-03 14:30:00,53.74,53.92,53.63,53.92,17600.0,43.5328,43.6786,43.4437,43.6786,17600.0
2013-09-03 15:00:00,53.96,54.16,53.94,54.04,11400.0,43.711,43.873,43.6948,43.7758,11400.0
2013-09-03 15:30:00,54.04,54.22,53.86,53.94,56200.0,43.7758,43.9216,43.63,43.6948,56200.0
2013-09-04 09:30:00,53.93,54.55,53.76,54.39,12600.0,43.6867,44.1889,43.549,44.0593,12600.0
2013-09-04 10:00:00,54.32,54.91,54.32,54.84,31100.0,44.0026,44.4805,44.0026,44.4238,31100.0
2013-09-04 10:30:00,54.85,54.87,54.62,54.69,21300.0,44.4319,44.4481,44.2456,44.3023,21300.0
2013-09-04 11:00:00,54.73,54.93,54.7,54.93,53200.0,44.3347,44.4967,44.3104,44.4967,53200.0
2013-09-04 11:30:00,54.95,55.05,54.77,54.85,17200.0,44.5129,44.5939,44.3671,44.4319,17200.0
2013-09-04 12:00:00,54.86,55.01,54.79,54.8,10200.0,44.44,44.5615,44.3833,44.3914,10200.0
2013-09-04 12:30:00,54.81,54.92,54.73,54.74,13000.0,44.3995,44.4886,44.3347,44.3428,13000.0
2013-09-04 13:00:00,54.77,54.88,54.68,54.86,20500.0,44.3671,44.4562,44.2942,44.44,20500.0
2013-09-04 13:30:00,54.86,54.88,54.72,54.85,16500.0,44.44,44.4562,44.3266,44.4319,16500.0
2013-09-04 14:00:00,54.85,55.02,54.79,54.8,16700.0,44.4319,44.5696,44.3833,44.3914,16700.0
2013-09-04 14:30:00,54.8,55.05,54.79,54.99,14700.0,44.3914,44.5939,44.3833,44.5453,14700.0
2013-09-04 15:00:00,55.0,55.24,54.95,55.18,22600.0,44.5534,44.7479,44.5129,44.6993,22600.0
2013-09-04 15:30:00,55.21,55.25,55.01,55.07,70500.0,44.7236,44.756,44.5615,44.6101,70500.0
2013-09-05 09:30:00,54.86,55.23,54.75,55.09,25200.0,44.44,44.7398,44.3509,44.6263,25200.0
2013-09-05 10:00:00,55.13,55.15,54.86,55.02,9800.0,44.6587,44.675,44.44,44.5696,9800.0
2013-09-05 10:30:00,54.94,54.94,54.62,54.72,21900.0,44.5048,44.5048,44.2456,44.3266,21900.0
2013-09-05 11:00:00,54.76,54.85,54.68,54.78,19100.0,44.359,44.4319,44.2942,44.3752,19100.0
2013-09-05 11:30:00,54.79,54.85,54.74,54.8,15800.0,44.3833,44.4319,44.3428,44.3914,15800.0
2013-09-05 12:00:00,54.83,55.24,54.79,55.24,9400.0,44.4157,44.7479,44.3833,44.7479,9400.0
2013-09-05 12:30:00,55.25,55.28,55.15,55.2,17300.0,44.756,44.7803,44.675,44.7155,17300.0
2013-09-05 13:00:00,55.2,55.24,55.15,55.22,10800.0,44.7155,44.7479,44.675,44.7317,10800.0
2013-09-05 13:30:00,55.2,55.28,55.17,55.2,10900.0,44.7155,44.7803,44.6912,44.7155,10900.0
2013-09-05 14:00:00,55.13,55.28,55.13,55.22,12700.0,44.6587,44.7803,44.6587,44.7317,12700.0
2013-09-05 14:30:00,55.21,55.37,55.09,55.32,12300.0,44.7236,44.8532,44.6263,44.8127,12300.0
2013-09-05 15:00:00,55.31,55.35,55.17,55.2,19900.0,44.8046,44.837,44.6912,44.7155,19900.0
2013-09-05 15:30:00,55.2,55.24,55.04,55.12,73600.0,44.7155,44.7479,44.5858,44.6506,73600.0
2013-09-06 09:30:00,55.33,55.58,54.74,55.09,9700.0,44.8208,45.0233,44.3428,44.6263,9700.0
2013-09-06 10:00:00,55.04,55.07,54.7,54.98,10400.0,44.5858,44.6101,44.3104,44.5372,10400.0
2013-09-06 10:30:00,55.0,55.46,55.0,55.3,11300.0,44.5534,44.9261,44.5534,44.7965,11300.0
2013-09-06 11:00:00,55.31,55.52,55.21,55.4,10500.0,44.8046,44.9747,44.7236,44.8775,10500.0
2013-09-06 11:30:00,55.4,55.47,55.26,55.3,8700.0,44.8775,44.9342,44.7641,44.7965,8700.0
2013-09-06 12:00:00,55.3,55.34,55.11,55.13,5400.0,44.7965,44.8289,44.6425,44.6587,5400.0
2013-09-06 12:30:00,55.1,55.18,55.06,55.12,5800.0,44.6344,44.6993,44.602,44.6506,5800.0
2013-09-06 13:00:00,55.2,55.24,55.11,55.15,20200.0,44.7155,44.7479,44.6425,44.675,20200.0
2013-09-06 13:30:00,55.19,55.31,55.08,55.15,5400.0,44.7074,44.8046,44.6182,44.675,5400.0
2013-09-06 14:00:00,55.13,55.28,55.13,55.22,11000.0,44.6587,44.7803,44.6587,44.7317,11000.0
2013-09-06 14:30:00,55.2,55.28,55.14,55.17,8800.0,44.7155,44.7803,44.6668,44.6912,8800.0
2013-09-06 15:00:00,55.16,55.24,55.13,55.2,8500.0,44.6831,44.7479,44.6587,44.7155,8500.0
2013-09-06 15:30:00,55.2,55.21,54.93,55.08,42100.0,44.7155,44.7236,44.4967,44.6182,42100.0
2013-09-09 09:30:00,55.39,56.22,55.39,56.11,10700.0,44.8694,45.5417,44.8694,45.4526,10700.0
2013-09-09 10:00:00,56.09,56.16,55.8,55.9,11900.0,45.4364,45.4931,45.2015,45.2825,11900.0
2013-09-09 10:30:00,55.79,55.94,55.68,55.72,11500.0,45.1934,45.3149,45.1043,45.1367,11500.0
2013-09-09 11:00:00,55.77,56.07,55.73,55.99,16200.0,45.1772,45.4202,45.1448,45.3554,16200.0
2013-09-09 11:30:00,56.0,56.0,55.82,56.0,16900.0,45.3635,45.3635,45.2177,45.3635,16900.0
2013-09-09 12:00:00,56.0,56.05,55.92,55.94,16500.0,45.3635,45.404,45.2987,45.3149,16500.0
2013-09-09 12:30:00,55.97,56.09,55.97,56.03,4800.0,45.3392,45.4364,45.3392,45.3878,4800.0
2013-09-09 13:00:00,56.03,56.28,56.03,56.15,11500.0,45.3878,45.5903,45.3878,45.485,11500.0
2013-09-09 13:30:00,56.14,56.4,56.14,56.4,5800.0,45.4769,45.6875,45.4769,45.6875,5800.0
2013-09-09 14:00:00,56.41,56.41,56.21,56.25,12800.0,45.6956,45.6956,45.5336,45.566,12800.0
2013-09-09 14:30:00,56.22,56.3,56.18,56.23,4200.0,45.5417,45.6065,45.5093,45.5498,4200.0
2013-09-09 15:00:00,56.27,56.34,56.17,56.28,11800.0,45.5822,45.6389,45.5012,45.5903,11800.0
2013-09-09 15:30:00,56.28,56.33,56.04,56.05,40300.0,45.5903,45.6308,45.3959,45.404,40300.0
2013-09-10 09:30:00,56.59,57.17,56.32,56.98,18500.0,45.8414,46.3113,45.6227,46.1574,18500.0
2013-09-10 10:00:00,57.0,57.32,56.89,57.1,18600.0,46.1736,46.4328,46.0845,46.2546,18600.0
2013-09-10 10:30:00,57.05,57.22,57.0,57.14,25700.0,46.2141,46.3518,46.1736,46.287,25700.0
2013-09-10 11:00:00,57.05,57.07,56.82,56.88,12700.0,46.2141,46.2303,46.0278,46.0764,12700.0
2013-09-10 11:30:00,56.84,56.95,56.48,56.48,5400.0,46.044,46.1331,45.7523,45.7523,5400.0
2013-09-10 12:00:00,56.46,56.84,56.41,56.73,43600.0,45.7361,46.044,45.6956,45.9548,43600.0
2013-09-10 12:30:00,56.71,56.9,56.64,56.86,11600.0,45.9386,46.0926,45.8819,46.0602,11600.0
2013-09-10 13:00:00,56.94,56.99,56.78,56.84,6800.0,46.125,46.1655,45.9954,46.044,6800.0
2013-09-10 13:30:00,56.83,56.93,56.68,56.75,5200.0,46.0359,46.1169,45.9143,45.9711,5200.0
2013-09-10 14:00:00,56.69,56.7,56.5,56.52,9200.0,45.9224,45.9305,45.7685,45.7847,9200.0
2013-09-10 14:30:00,56.53,56.63,56.42,56.59,13400.0,45.7928,45.8738,45.7037,45.8414,13400.0
2013-09-10 15:00:00,56.58,56.74,56.55,56.64,21000.0,45.8333,45.9629,45.809,45.8819,21000.0
2013-09-10 15:30:00,56.64,56.81,56.54,56.78,39600.0,45.8819,46.0197,45.8009,45.9954,39600.0
2013-09-11 09:30:00,56.64,56.8,56.49,56.74,11600.0,45.8819,46.0116,45.7604,45.9629,11600.0
2013-09-11 10:00:00,56.64,56.71,55.89,56.17,34300.0,45.8819,45.9386,45.2744,45.5012,34300.0
2013-09-11 10:30:00,56.18,56.47,56.16,56.41,10800.0,45.5093,45.7442,45.4931,45.6956,10800.0
2013-09-11 11:00:00,56.48,56.8,56.46,56.74,18800.0,45.7523,46.0116,45.7361,45.9629,18800.0
2013-09-11 11:30:00,56.78,56.97,56.77,56.94,8400.0,45.9954,46.1493,45.9873,46.125,8400.0
2013-09-11 12:00:00,56.93,56.94,56.73,56.86,5100.0,46.1169,46.125,45.9548,46.0602,5100.0
2013-09-11 12:30:00,56.86,57.12,56.85,57.11,4500.0,46.0602,46.2708,46.0521,46.2627,4500.0
2013-09-11 13:00:00,57.15,57.24,56.97,57.21,11100.0,46.2951,46.368,46.1493,46.3437,11100.0
2013-09-11 13:30:00,57.22,57.4,57.17,57.39,12700.0,46.3518,46.4976,46.3113,46.4895,12700.0
2013-09-11 14:00:00,57.39,57.45,57.18,57.34,9900.0,46.4895,46.5381,46.3194,46.449,9900.0
2013-09-11 14:30:00,57.39,57.39,57.17,57.17,8700.0,46.4895,46.4895,46.3113,46.3113,8700.0
2013-09-11 15:00:00,57.19,57.28,57.08,57.21,17600.0,46.3275,46.4004,46.2384,46.3437,17600.0
2013-09-11 15:30:00,57.19,57.42,57.19,57.4,36600.0,46.3275,46.5138,46.3275,46.4976,36600.0
2013-09-12 09:30:00,57.16,57.16,56.62,56.86,17500.0,46.3032,46.3032,45.8657,46.0602,17500.0
2013-09-12 10:00:00,56.77,56.9,56.5,56.71,29900.0,45.9873,46.0926,45.7685,45.9386,29900.0
2013-09-12 10:30:00,56.87,57.04,56.8,56.81,11400.0,46.0683,46.206,46.0116,46.0197,11400.0
2013-09-12 11:00:00,56.77,56.77,56.44,56.56,21100.0,45.9873,45.9873,45.7199,45.8171,21100.0
2013-09-12 11:30:00,56.58,56.6,56.37,56.55,8800.0,45.8333,45.8495,45.6632,45.809,8800.0
2013-09-12 12:00:00,56.55,56.55,56.27,56.27,6500.0,45.809,45.809,45.5822,45.5822,6500.0
2013-09-12 12:30:00,56.28,56.51,56.28,56.46,9100.0,45.5903,45.7766,45.5903,45.7361,9100.0
2013-09-12 13:00:00,56.47,56.64,56.46,56.47,6300.0,45.7442,45.8819,45.7361,45.7442,6300.0
2013-09-12 13:30:00,56.51,56.62,56.51,56.6,3600.0,45.7766,45.8657,45.7766,45.8495,3600.0
2013-09-12 14:00:00,56.6,56.76,56.6,56.75,11800.0,45.8495,45.9792,45.8495,45.9711,11800.0
2013-09-12 14:30:00,56.75,56.82,56.67,56.8,15700.0,45.9711,46.0278,45.9062,46.0116,15700.0
2013-09-12 15:00:00,56.81,56.87,56.7,56.8,11200.0,46.0197,46.0683,45.9305,46.0116,11200.0
2013-09-12 15:30:00,56.84,56.89,56.67,56.72,41500.0,46.044,46.0845,45.9062,45.9467,41500.0
2013-09-13 09:30:00,56.91,57.23,56.52,56.74,10300.0,46.1007,46.3599,45.7847,45.9629,10300.0
2013-09-13 10:00:00,56.77,57.05,56.65,56.65,5400.0,45.9873,46.2141,45.89,45.89,5400.0
2013-09-13 10:30:00,56.73,56.87,56.67,56.84,20000.0,45.9548,46.0683,45.9062,46.044,20000.0
2013-09-13 11:00:00,56.86,57.32,56.86,57.29,9800.0,46.0602,46.4328,46.0602,46.4085,9800.0
2013-09-13 11:30:00,57.31,57.31,56.94,56.94,4600.0,46.4247,46.4247,46.125,46.125,4600.0
2013-09-13 12:00:00,57.01,57.03,56.82,56.88,3700.0,46.1817,46.1979,46.0278,46.0764,3700.0
2013-09-13 12:30:00,56.86,56.92,56.78,56.85,4200.0,46.0602,46.1088,45.9954,46.0521,4200.0
2013-09-13 13:00:00,56.86,56.88,56.82,56.84,3700.0,46.0602,46.0764,46.0278,46.044,3700.0
2013-09-13 13:30:00,56.83,56.88,56.79,56.81,4100.0,46.0359,46.0764,46.0035,46.0197,4100.0
2013-09-13 14:00:00,56.87,57.05,56.87,57.02,6000.0,46.0683,46.2141,46.0683,46.1898,6000.0
2013-09-13 14:30:00,57.06,57.1,56.97,57.06,7100.0,46.2222,46.2546,46.1493,46.2222,7100.0
2013-09-13 15:00:00,57.07,57.07,56.75,56.8,20400.0,46.2303,46.2303,45.9711,46.0116,20400.0
2013-09-13 15:30:00,56.79,56.79,56.64,56.7,69200.0,46.0035,46.0035,45.8819,45.9305,69200.0
2013-09-16 09:30:00,57.93,59.12,57.93,58.79,76000.0,46.9269,47.8909,46.9269,47.6236,76000.0
2013-09-16 10:00:00,58.86,59.02,58.54,58.79,30400.0,47.6803,47.8099,47.4211,47.6236,30400.0
2013-09-16 10:30:00,58.78,58.92,58.48,58.58,25200.0,47.6155,47.7289,47.3725,47.4535,25200.0
2013-09-16 11:00:00,58.61,58.65,58.38,58.46,14700.0,47.4778,47.5102,47.2915,47.3563,14700.0
2013-09-16 11:30:00,58.47,58.62,58.47,58.57,20100.0,47.3644,47.4859,47.3644,47.4454,20100.0
2013-09-16 12:00:00,58.57,58.76,58.48,58.76,27400.0,47.4454,47.5993,47.3725,47.5993,27400.0
2013-09-16 12:30:00,58.77,59.0,58.71,58.84,24700.0,47.6074,47.7937,47.5588,47.6641,24700.0
2013-09-16 13:00:00,58.82,58.83,58.53,58.64,26900.0,47.6479,47.656,47.413,47.5021,26900.0
2013-09-16 13:30:00,58.61,58.61,58.25,58.36,26000.0,47.4778,47.4778,47.1861,47.2753,26000.0
2013-09-16 14:00:00,58.38,58.53,58.23,58.45,20100.0,47.2915,47.413,47.1699,47.3482,20100.0
2013-09-16 14:30:00,58.45,58.45,58.28,58.28,33900.0,47.3482,47.3482,47.2104,47.2104,33900.0
2013-09-16 15:00:00,58.27,58.34,58.21,58.29,42500.0,47.2023,47.259,47.1537,47.2185,42500.0
2013-09-16 15:30:00,58.29,58.29,57.83,57.89,106000.0,47.2185,47.2185,46.8459,46.8945,106000.0
2013-09-17 09:30:00,58.04,58.7,58.04,58.5,13000.0,47.016,47.5507,47.016,47.3887,13000.0
2013-09-17 10:00:00,58.43,58.99,58.43,58.9,17800.0,47.332,47.7856,47.332,47.7127,17800.0
2013-09-17 10:30:00,58.9,59.19,58.9,58.92,21900.0,47.7127,47.9476,47.7127,47.7289,21900.0
2013-09-17 11:00:00,58.96,59.14,58.93,59.05,25300.0,47.7613,47.9071,47.737,47.8342,25300.0
2013-09-17 11:30:00,59.03,59.04,58.4,58.5,46400.0,47.818,47.8261,47.3077,47.3887,46400.0
2013-09-17 12:00:00,58.53,58.64,58.27,58.62,29800.0,47.413,47.5021,47.2023,47.4859,29800.0
2013-09-17 12:30:00,58.6,58.81,58.6,58.81,7700.0,47.4697,47.6398,47.4697,47.6398,7700.0
2013-09-17 13:00:00,58.83,58.99,58.83,58.87,9600.0,47.656,47.7856,47.656,47.6884,9600.0
2013-09-17 13:30:00,58.9,58.95,58.85,58.9,9000.0,47.7127,47.7532,47.6722,47.7127,9000.0
2013-09-17 14:00:00,58.9,58.94,58.85,58.85,9200.0,47.7127,47.7451,47.6722,47.6722,9200.0
2013-09-17 14:30:00,58.87,58.93,58.83,58.89,9800.0,47.6884,47.737,47.656,47.7046,9800.0
2013-09-17 15:00:00,58.89,58.93,58.77,58.79,30800.0,47.7046,47.737,47.6074,47.6236,30800.0
2013-09-17 15:30:00,58.79,58.98,58.7,58.97,63000.0,47.6236,47.7775,47.5507,47.7694,63000.0
2013-09-18 09:30:00,58.96,59.23,58.53,59.06,19100.0,47.7613,47.98,47.413,47.8423,19100.0
2013-09-18 10:00:00,59.12,59.36,59.01,59.06,24300.0,47.8909,48.0853,47.8018,47.8423,24300.0
2013-09-18 10:30:00,59.02,59.23,59.0,59.0,58400.0,47.8099,47.98,47.7937,47.7937,58400.0
2013-09-18 11:00:00,59.0,59.05,58.85,58.94,9600.0,47.7937,47.8342,47.6722,47.7451,9600.0
2013-09-18 11:30:00,59.0,59.01,58.62,58.69,14300.0,47.7937,47.8018,47.4859,47.5426,14300.0
2013-09-18 12:00:00,58.7,58.76,58.55,58.68,11300.0,47.5507,47.5993,47.4292,47.5345,11300.0
2013-09-18 12:30:00,58.71,58.78,58.65,58.74,8400.0,47.5588,47.6155,47.5102,47.5831,8400.0
2013-09-18 13:00:00,58.75,58.8,58.67,58.7,21200.0,47.5912,47.6317,47.5264,47.5507,21200.0
2013-09-18 13:30:00,58.71,58.77,58.66,58.72,12800.0,47.5588,47.6074,47.5183,47.5669,12800.0
2013-09-18 14:00:00,58.74,59.3,58.73,59.29,108700.0,47.5831,48.0367,47.575,48.0286,108700.0
2013-09-18 14:30:00,59.23,59.23,58.97,59.09,67400.0,47.98,47.98,47.7694,47.8666,67400.0
2013-09-18 15:00:00,59.08,59.14,58.95,58.96,102700.0,47.8585,47.9071,47.7532,47.7613,102700.0
2013-09-18 15:30:00,58.98,59.63,58.94,59.57,129500.0,47.7775,48.304,47.7451,48.2554,129500.0
2013-09-19 09:30:00,60.0,60.0,59.03,59.58,48500.0,48.6038,48.6038,47.818,48.2635,48500.0
2013-09-19 10:00:00,59.58,59.95,59.41,59.95,34100.0,48.2635,48.5633,48.1258,48.5633,34100.0
2013-09-19 10:30:00,59.98,60.01,59.54,59.55,54500.0,48.5876,48.6119,48.2311,48.2392,54500.0
2013-09-19 11:00:00,59.54,59.63,59.13,59.13,13900.0,48.2311,48.304,47.899,47.899,13900.0
2013-09-19 11:30:00,59.13,59.14,58.86,58.96,15500.0,47.899,47.9071,47.6803,47.7613,15500.0
2013-09-19 12:00:00,58.99,59.22,58.86,58.86,10300.0,47.7856,47.9719,47.6803,47.6803,10300.0
2013-09-19 12:30:00,58.85,59.06,58.81,58.81,22700.0,47.6722,47.8423,47.6398,47.6398,22700.0
2013-09-19 13:00:00,58.82,58.84,58.63,58.71,12800.0,47.6479,47.6641,47.494,47.5588,12800.0
2013-09-19 13:30:00,58.71,58.96,58.65,58.76,13400.0,47.5588,47.7613,47.5102,47.5993,13400.0
2013-09-19 14:00:00,58.8,59.0,58.78,58.97,12200.0,47.6317,47.7937,47.6155,47.7694,12200.0
2013-09-19 14:30:00,58.96,59.03,58.79,58.91,18100.0,47.7613,47.818,47.6236,47.7208,18100.0
2013-09-19 15:00:00,58.89,59.28,58.87,59.27,35200.0,47.7046,48.0205,47.6884,48.0124,35200.0
2013-09-19 15:30:00,59.29,59.44,59.18,59.33,62600.0,48.0286,48.1501,47.9395,48.061,62600.0
2013-09-20 09:30:00,59.42,59.42,58.33,58.61,52300.0,48.1339,48.1339,47.2509,47.4778,52300.0
2013-09-20 10:00:00,58.57,58.64,58.26,58.32,14900.0,47.4454,47.5021,47.1942,47.2428,14900.0
2013-09-20 10:30:00,58.31,58.47,58.12,58.24,19900.0,47.2347,47.3644,47.0808,47.178,19900.0
2013-09-20 11:00:00,58.26,58.29,57.8,57.94,18200.0,47.1942,47.2185,46.8216,46.935,18200.0
2013-09-20 11:30:00,57.95,58.02,57.88,57.93,9200.0,46.9431,46.9998,46.8864,46.9269,9200.0
2013-09-20 12:00:00,57.92,58.06,57.71,57.72,16700.0,46.9188,47.0322,46.7487,46.7568,16700.0
2013-09-20 12:30:00,57.74,57.9,57.66,57.86,17700.0,46.773,46.9026,46.7082,46.8702,17700.0
2013-09-20 13:00:00,57.86,57.88,57.78,57.83,14500.0,46.8702,46.8864,46.8054,46.8459,14500.0
2013-09-20 13:30:00,57.85,57.87,57.79,57.79,23400.0,46.8621,46.8783,46.8135,46.8135,23400.0
2013-09-20 14:00:00,57.79,57.88,57.76,57.86,15700.0,46.8135,46.8864,46.7892,46.8702,15700.0
2013-09-20 14:30:00,57.85,57.87,57.79,57.84,38500.0,46.8621,46.8783,46.8135,46.854,38500.0
2013-09-20 15:00:00,57.84,57.87,57.72,57.72,26000.0,46.854,46.8783,46.7568,46.7568,26000.0
2013-09-20 15:30:00,57.73,58.07,57.73,57.98,148600.0,46.7649,47.0403,46.7649,46.9674,148600.0
2013-09-23 09:30:00,58.0,58.24,57.58,57.83,69500.0,46.9836,47.178,46.6434,46.8459,69500.0
2013-09-23 10:00:00,57.95,58.0,57.86,57.92,40200.0,46.9431,46.9836,46.8702,46.9188,40200.0
2013-09-23 10:30:00,57.96,58.03,57.51,57.55,26100.0,46.9512,47.0079,46.5867,46.6191,26100.0
2013-09-23 11:00:00,57.5,57.78,57.5,57.64,16200.0,46.5786,46.8054,46.5786,46.692,16200.0
2013-09-23 11:30:00,57.67,57.97,57.67,57.93,26200.0,46.7163,46.9593,46.7163,46.9269,26200.0
2013-09-23 12:00:00,57.96,57.98,57.84,57.92,19100.0,46.9512,46.9674,46.854,46.9188,19100.0
2013-09-23 12:30:00,57.91,57.97,57.83,57.94,10400.0,46.9107,46.9593,46.8459,46.935,10400.0
2013-09-23 13:00:00,57.95,58.0,57.93,57.97,13100.0,46.9431,46.9836,46.9269,46.9593,13100.0
2013-09-23 13:30:00,58.0,58.18,57.94,58.18,14200.0,46.9836,47.1294,46.935,47.1294,14200.0
2013-09-23 14:00:00,58.21,58.25,58.12,58.13,22900.0,47.1537,47.1861,47.0808,47.0889,22900.0
2013-09-23 14:30:00,58.14,58.18,58.05,58.14,24500.0,47.097,47.1294,47.0241,47.097,24500.0
2013-09-23 15:00:00,58.14,58.15,57.88,57.9,42500.0,47.097,47.1051,46.8864,46.9026,42500.0
2013-09-23 15:30:00,57.9,58.01,57.82,57.89,51400.0,46.9026,46.9917,46.8378,46.8945,51400.0
2013-09-24 09:30:00,58.07,58.15,57.82,58.14,20000.0,47.0403,47.1051,46.8378,47.097,20000.0
2013-09-24 10:00:00,58.15,58.55,58.03,58.38,18000.0,47.1051,47.4292,47.0079,47.2915,18000.0
2013-09-24 10:30:00,58.4,58.45,58.27,58.27,31900.0,47.3077,47.3482,47.2023,47.2023,31900.0
2013-09-24 11:00:00,58.29,58.4,58.23,58.3,11300.0,47.2185,47.3077,47.1699,47.2266,11300.0
2013-09-24 11:30:00,58.31,58.4,58.25,58.36,13700.0,47.2347,47.3077,47.1861,47.2753,13700.0
2013-09-24 12:00:00,58.34,58.37,58.23,58.34,12200.0,47.259,47.2834,47.1699,47.259,12200.0
2013-09-24 12:30:00,58.3,58.4,58.2,58.37,13700.0,47.2266,47.3077,47.1456,47.2834,13700.0
2013-09-24 13:00:00,58.35,58.61,58.35,58.61,5600.0,47.2672,47.4778,47.2672,47.4778,5600.0
2013-09-24 13:30:00,58.61,58.72,58.54,58.6,7100.0,47.4778,47.5669,47.4211,47.4697,7100.0
2013-09-24 14:00:00,58.61,58.67,58.28,58.28,11200.0,47.4778,47.5264,47.2104,47.2104,11200.0
2013-09-24 14:30:00,58.33,58.5,58.32,58.41,12000.0,47.2509,47.3887,47.2428,47.3158,12000.0
2013-09-24 15:00:00,58.39,58.44,58.32,58.36,20100.0,47.2996,47.3401,47.2428,47.2753,20100.0
2013-09-24 15:30:00,58.38,58.38,58.07,58.17,37300.0,47.2915,47.2915,47.0403,47.1213,37300.0
2013-09-25 09:30:00,58.41,58.64,58.08,58.25,30000.0,47.3158,47.5021,47.0484,47.1861,30000.0
2013-09-25 10:00:00,58.28,58.47,58.16,58.16,10900.0,47.2104,47.3644,47.1132,47.1132,10900.0
2013-09-25 10:30:00,58.16,58.45,58.16,58.23,7700.0,47.1132,47.3482,47.1132,47.1699,7700.0
2013-09-25 11:00:00,58.22,58.45,58.16,58.34,11200.0,47.1618,47.3482,47.1132,47.259,11200.0
2013-09-25 11:30:00,58.36,58.48,58.31,58.31,18100.0,47.2753,47.3725,47.2347,47.2347,18100.0
2013-09-25 12:00:00,58.31,58.31,58.19,58.19,9100.0,47.2347,47.2347,47.1375,47.1375,9100.0
2013-09-25 12:30:00,58.2,58.46,58.19,58.42,17500.0,47.1456,47.3563,47.1375,47.3239,17500.0
2013-09-25 13:00:00,58.43,58.46,58.3,58.39,14400.0,47.332,47.3563,47.2266,47.2996,14400.0
2013-09-25 13:30:00,58.33,58.35,58.07,58.16,6500.0,47.2509,47.2672,47.0403,47.1132,6500.0
2013-09-25 14:00:00,58.13,58.26,58.07,58.18,9400.0,47.0889,47.1942,47.0403,47.1294,9400.0
2013-09-25 14:30:00,58.18,58.19,57.93,57.98,14300.0,47.1294,47.1375,46.9269,46.9674,14300.0
2013-09-25 15:00:00,58.01,58.04,57.96,58.0,42100.0,46.9917,47.016,46.9512,46.9836,42100.0
2013-09-25 15:30:00,58.0,58.31,57.98,58.05,55900.0,46.9836,47.2347,46.9674,47.0241,55900.0
2013-09-26 09:30:00,58.28,58.9,58.28,58.87,10500.0,47.2104,47.7127,47.2104,47.6884,10500.0
2013-09-26 10:00:00,58.8,58.88,58.28,58.28,12000.0,47.6317,47.6965,47.2104,47.2104,12000.0
2013-09-26 10:30:00,58.27,58.27,57.85,57.93,8800.0,47.2023,47.2023,46.8621,46.9269,8800.0
2013-09-26 11:00:00,57.91,58.1,57.87,58.04,13300.0,46.9107,47.0646,46.8783,47.016,13300.0
2013-09-26 11:30:00,58.04,58.07,57.95,57.98,9100.0,47.016,47.0403,46.9431,46.9674,9100.0
2013-09-26 12:00:00,58.03,58.03,57.87,57.91,6500.0,47.0079,47.0079,46.8783,46.9107,6500.0
2013-09-26 12:30:00,57.91,58.03,57.88,57.91,7000.0,46.9107,47.0079,46.8864,46.9107,7000.0
2013-09-26 13:00:00,57.94,58.09,57.94,58.04,10500.0,46.935,47.0565,46.935,47.016,10500.0
2013-09-26 13:30:00,58.07,58.18,58.05,58.18,5800.0,47.0403,47.1294,47.0241,47.1294,5800.0
2013-09-26 14:00:00,58.16,58.18,58.08,58.08,9100.0,47.1132,47.1294,47.0484,47.0484,9100.0
2013-09-26 14:30:00,58.11,58.16,57.99,58.06,19100.0,47.0727,47.1132,46.9755,47.0322,19100.0
2013-09-26 15:00:00,58.05,58.42,58.04,58.37,10500.0,47.0241,47.3239,47.016,47.2834,10500.0
2013-09-26 15:30:00,58.37,58.63,58.35,58.57,61100.0,47.2834,47.494,47.2672,47.4454,61100.0
2013-09-27 09:30:00,57.88,57.91,57.37,57.37,18600.0,46.8864,46.9107,46.4733,46.4733,18600.0
2013-09-27 10:00:00,57.42,57.52,57.32,57.37,10000.0,46.5138,46.5948,46.4328,46.4733,10000.0
2013-09-27 10:30:00,57.43,57.85,57.43,57.62,9000.0,46.5219,46.8621,46.5219,46.6758,9000.0
2013-09-27 11:00:00,57.64,57.68,57.35,57.53,9600.0,46.692,46.7244,46.4571,46.6029,9600.0
2013-09-27 11:30:00,57.55,57.62,57.34,57.49,10400.0,46.6191,46.6758,46.449,46.5705,10400.0
2013-09-27 12:00:00,57.48,57.59,57.38,57.57,11400.0,46.5624,46.6515,46.4814,46.6353,11400.0
2013-09-27 12:30:00,57.51,57.54,57.4,57.48,6100.0,46.5867,46.611,46.4976,46.5624,6100.0
2013-09-27 13:00:00,57.5,57.64,57.48,57.62,9000.0,46.5786,46.692,46.5624,46.6758,9000.0
2013-09-27 13:30:00,57.61,57.71,57.55,57.69,10700.0,46.6677,46.7487,46.6191,46.7325,10700.0
2013-09-27 14:00:00,57.72,57.87,57.64,57.85,6300.0,46.7568,46.8783,46.692,46.8621,6300.0
2013-09-27 14:30:00,57.84,58.07,57.8,58.0,12500.0,46.854,47.0403,46.8216,46.9836,12500.0
2013-09-27 15:00:00,58.0,58.04,57.86,57.87,11200.0,46.9836,47.016,46.8702,46.8783,11200.0
2013-09-27 15:30:00,57.87,58.05,57.82,57.9,27900.0,46.8783,47.0241,46.8378,46.9026,27900.0
2013-09-30 09:30:00,57.07,57.75,56.67,57.68,10500.0,46.2303,46.7811,45.9062,46.7244,10500.0
2013-09-30 10:00:00,57.64,57.69,57.5,57.69,12100.0,46.692,46.7325,46.5786,46.7325,12100.0
2013-09-30 10:30:00,57.73,58.04,57.55,57.74,15200.0,46.7649,47.016,46.6191,46.773,15200.0
2013-09-30 11:00:00,57.68,57.99,57.67,57.99,7800.0,46.7244,46.9755,46.7163,46.9755,7800.0
2013-09-30 11:30:00,57.97,58.2,57.91,58.12,18100.0,46.9593,47.1456,46.9107,47.0808,18100.0
2013-09-30 12:00:00,58.06,58.06,57.71,57.73,4100.0,47.0322,47.0322,46.7487,46.7649,4100.0
2013-09-30 12:30:00,57.71,57.84,57.68,57.76,5200.0,46.7487,46.854,46.7244,46.7892,5200.0
2013-09-30 13:00:00,57.82,58.03,57.81,57.87,7400.0,46.8378,47.0079,46.8297,46.8783,7400.0
2013-09-30 13:30:00,57.82,58.11,57.81,57.9,9100.0,46.8378,47.0727,46.8297,46.9026,9100.0
2013-09-30 14:00:00,57.95,58.24,57.93,58.11,8200.0,46.9431,47.178,46.9269,47.0727,8200.0
2013-09-30 14:30:00,58.03,58.29,58.03,58.26,8600.0,47.0079,47.2185,47.0079,47.1942,8600.0
2013-09-30 15:00:00,58.24,58.26,57.98,58.05,10200.0,47.178,47.1942,46.9674,47.0241,10200.0
2013-09-30 15:30:00,58.04,58.17,57.98,58.11,40500.0,47.016,47.1213,46.9674,47.0727,40500.0
2013-10-01 09:30:00,58.2,59.18,58.0,59.1,25200.0,47.1456,47.9395,46.9836,47.8747,25200.0
2013-10-01 10:00:00,59.15,59.5,58.88,59.37,74900.0,47.9152,48.1987,47.6965,48.0934,74900.0
2013-10-01 10:30:00,59.4,59.72,59.38,59.59,30600.0,48.1177,48.3769,48.1015,48.2716,30600.0
2013-10-01 11:00:00,59.58,59.83,59.52,59.7,23400.0,48.2635,48.466,48.2149,48.3607,23400.0
2013-10-01 11:30:00,59.76,60.04,59.71,59.8,59700.0,48.4093,48.6362,48.3688,48.4417,59700.0
2013-10-01 12:00:00,59.77,59.9,59.77,59.83,9700.0,48.4174,48.5227,48.4174,48.466,9700.0
2013-10-01 12:30:00,59.78,59.95,59.68,59.78,33200.0,48.4255,48.5633,48.3445,48.4255,33200.0
2013-10-01 13:00:00,59.74,59.75,59.52,59.61,15800.0,48.3931,48.4012,48.2149,48.2878,15800.0
2013-10-01 13:30:00,59.65,59.68,59.41,59.64,13500.0,48.3202,48.3445,48.1258,48.3121,13500.0
2013-10-01 14:00:00,59.63,59.72,59.47,59.47,30900.0,48.304,48.3769,48.1744,48.1744,30900.0
2013-10-01 14:30:00,59.49,59.56,59.16,59.52,19500.0,48.1906,48.2473,47.9233,48.2149,19500.0
2013-10-01 15:00:00,59.52,59.56,59.43,59.52,27800.0,48.2149,48.2473,48.142,48.2149,27800.0
2013-10-01 15:30:00,59.5,59.65,59.45,59.64,92200.0,48.1987,48.3202,48.1582,48.3121,92200.0
2013-10-02 09:30:00,59.34,59.73,59.27,59.53,31700.0,48.0691,48.385,48.0124,48.223,31700.0
2013-10-02 10:00:00,59.52,59.86,59.44,59.78,39700.0,48.2149,48.4903,48.1501,48.4255,39700.0
2013-10-02 10:30:00,59.69,60.03,59.66,59.96,21500.0,48.3526,48.6281,48.3283,48.5714,21500.0
2013-10-02 11:00:00,59.99,60.16,59.94,60.06,16600.0,48.5957,48.7334,48.5551,48.6524,16600.0
2013-10-02 11:30:00,60.08,60.29,60.03,60.24,53700.0,48.6686,48.8387,48.6281,48.7982,53700.0
2013-10-02 12:00:00,60.21,60.21,59.89,60.0,26200.0,48.7739,48.7739,48.5146,48.6038,26200.0
2013-10-02 12:30:00,60.03,60.2,60.03,60.18,13900.0,48.6281,48.7658,48.6281,48.7496,13900.0
2013-10-02 13:00:00,60.18,60.3,60.17,60.28,50000.0,48.7496,48.8468,48.7415,48.8306,50000.0
2013-10-02 13:30:00,60.28,60.31,60.09,60.11,39800.0,48.8306,48.8549,48.6767,48.6929,39800.0
2013-10-02 14:00:00,60.11,60.14,59.99,60.09,21600.0,48.6929,48.7172,48.5957,48.6767,21600.0
2013-10-02 14:30:00,60.08,60.08,59.83,59.89,14000.0,48.6686,48.6686,48.466,48.5146,14000.0
2013-10-02 15:00:00,59.9,59.97,59.86,59.97,31600.0,48.5227,48.5795,48.4903,48.5795,31600.0
2013-10-02 15:30:00,59.99,60.2,59.99,60.11,101100.0,48.5957,48.7658,48.5957,48.6929,101100.0
2013-10-03 09:30:00,59.78,60.41,59.62,60.26,22800.0,48.4255,48.9359,48.2959,48.8144,22800.0
2013-10-03 10:00:00,60.24,60.24,59.85,59.98,37000.0,48.7982,48.7982,48.4822,48.5876,37000.0
2013-10-03 10:30:00,59.91,60.01,59.75,59.99,23200.0,48.5308,48.6119,48.4012,48.5957,23200.0
2013-10-03 11:00:00,59.92,60.13,59.86,59.89,15800.0,48.5389,48.7091,48.4903,48.5146,15800.0
2013-10-03 11:30:00,59.86,59.91,59.58,59.58,11100.0,48.4903,48.5308,48.2635,48.2635,11100.0
2013-10-03 12:00:00,59.5,59.75,59.44,59.57,9600.0,48.1987,48.4012,48.1501,48.2554,9600.0
2013-10-03 12:30:00,59.62,59.89,59.62,59.89,14300.0,48.2959,48.5146,48.2959,48.5146,14300.0
2013-10-03 13:00:00,59.84,60.01,59.63,60.01,7800.0,48.4741,48.6119,48.304,48.6119,7800.0
2013-10-03 13:30:00,60.04,60.17,59.88,59.9,15300.0,48.6362,48.7415,48.5065,48.5227,15300.0
2013-10-03 14:00:00,59.87,59.9,59.62,59.76,9800.0,48.4984,48.5227,48.2959,48.4093,9800.0
2013-10-03 14:30:00,59.83,59.83,59.63,59.63,14000.0,48.466,48.466,48.304,48.304,14000.0
2013-10-03 15:00:00,59.62,59.62,59.49,59.58,26700.0,48.2959,48.2959,48.1906,48.2635,26700.0
2013-10-03 15:30:00,59.54,59.73,59.51,59.62,50300.0,48.2311,48.385,48.2068,48.2959,50300.0
2013-10-04 09:30:00,59.53,59.9,59.32,59.88,4100.0,48.223,48.5227,48.0529,48.5065,4100.0
2013-10-04 10:00:00,59.92,60.02,59.49,59.61,35800.0,48.5389,48.62,48.1906,48.2878,35800.0
2013-10-04 10:30:00,59.69,59.94,59.63,59.66,9200.0,48.3526,48.5551,48.304,48.3283,9200.0
2013-10-04 11:00:00,59.67,59.81,59.49,59.65,33000.0,48.3364,48.4498,48.1906,48.3202,33000.0
2013-10-04 11:30:00,59.7,59.84,59.68,59.7,4700.0,48.3607,48.4741,48.3445,48.3607,4700.0
2013-10-04 12:00:00,59.7,59.78,59.62,59.73,7600.0,48.3607,48.4255,48.2959,48.385,7600.0
2013-10-04 12:30:00,59.73,59.78,59.63,59.65,5900.0,48.385,48.4255,48.304,48.3202,5900.0
2013-10-04 13:00:00,59.67,59.77,59.66,59.7,7000.0,48.3364,48.4174,48.3283,48.3607,7000.0
2013-10-04 13:30:00,59.74,59.81,59.63,59.64,11700.0,48.3931,48.4498,48.304,48.3121,11700.0
2013-10-04 14:00:00,59.63,59.76,59.63,59.72,6400.0,48.304,48.4093,48.304,48.3769,6400.0
2013-10-04 14:30:00,59.72,59.76,59.67,59.71,18700.0,48.3769,48.4093,48.3364,48.3688,18700.0
2013-10-04 15:00:00,59.7,59.79,59.67,59.67,40200.0,48.3607,48.4336,48.3364,48.3364,40200.0
2013-10-04 15:30:00,59.67,59.72,59.56,59.67,73400.0,48.3364,48.3769,48.2473,48.3364,73400.0
2013-10-07 09:30:00,58.8,59.54,58.67,59.35,19700.0,47.6317,48.2311,47.5264,48.0772,19700.0
2013-10-07 10:00:00,59.32,59.56,59.2,59.52,6200.0,48.0529,48.2473,47.9557,48.2149,6200.0
2013-10-07 10:30:00,59.53,59.68,59.42,59.45,9500.0,48.223,48.3445,48.1339,48.1582,9500.0
2013-10-07 11:00:00,59.45,59.61,59.34,59.45,3900.0,48.1582,48.2878,48.0691,48.1582,3900.0
2013-10-07 11:30:00,59.5,59.52,59.29,59.29,8900.0,48.1987,48.2149,48.0286,48.0286,8900.0
2013-10-07 12:00:00,59.3,59.36,59.27,59.27,5800.0,48.0367,48.0853,48.0124,48.0124,5800.0
2013-10-07 12:30:00,59.25,59.34,59.21,59.25,7000.0,47.9962,48.0691,47.9638,47.9962,7000.0
2013-10-07 13:00:00,59.25,59.43,59.16,59.2,35400.0,47.9962,48.142,47.9233,47.9557,35400.0
2013-10-07 13:30:00,59.2,59.3,59.15,59.25,7900.0,47.9557,48.0367,47.9152,47.9962,7900.0
2013-10-07 14:00:00,59.2,59.37,59.17,59.37,10100.0,47.9557,48.0934,47.9314,48.0934,10100.0
2013-10-07 14:30:00,59.33,59.4,59.29,59.36,8100.0,48.061,48.1177,48.0286,48.0853,8100.0
2013-10-07 15:00:00,59.37,59.39,59.17,59.2,23200.0,48.0934,48.1096,47.9314,47.9557,23200.0
2013-10-07 15:30:00,59.2,59.24,59.04,59.05,62700.0,47.9557,47.9881,47.8261,47.8342,62700.0
2013-10-08 09:30:00,59.03,59.64,58.97,59.6,89400.0,47.818,48.3121,47.7694,48.2797,89400.0
2013-10-08 10:00:00,59.62,59.65,59.32,59.35,14100.0,48.2959,48.3202,48.0529,48.0772,14100.0
2013-10-08 10:30:00,59.29,59.49,59.0,59.0,8600.0,48.0286,48.1906,47.7937,47.7937,8600.0
2013-10-08 11:00:00,59.0,59.21,58.93,59.16,9500.0,47.7937,47.9638,47.737,47.9233,9500.0
2013-10-08 11:30:00,59.16,59.21,58.89,59.21,16700.0,47.9233,47.9638,47.7046,47.9638,16700.0
2013-10-08 12:00:00,59.21,59.21,58.88,58.96,11600.0,47.9638,47.9638,47.6965,47.7613,11600.0
2013-10-08 12:30:00,58.95,59.16,58.91,59.05,6300.0,47.7532,47.9233,47.7208,47.8342,6300.0
2013-10-08 13:00:00,59.06,59.06,58.9,58.95,12100.0,47.8423,47.8423,47.7127,47.7532,12100.0
2013-10-08 13:30:00,58.97,58.97,58.87,58.92,6900.0,47.7694,47.7694,47.6884,47.7289,6900.0
2013-10-08 14:00:00,58.88,59.1,58.8,59.04,25600.0,47.6965,47.8747,47.6317,47.8261,25600.0
2013-10-08 14:30:00,59.08,59.09,58.94,59.0,14100.0,47.8585,47.8666,47.7451,47.7937,14100.0
2013-10-08 15:00:00,59.0,59.0,58.82,58.93,23500.0,47.7937,47.7937,47.6479,47.737,23500.0
2013-10-08 15:30:00,58.92,58.94,58.78,58.81,73100.0,47.7289,47.7451,47.6155,47.6398,73100.0
2013-10-09 09:30:00,59.04,59.04,58.45,58.77,48300.0,47.8261,47.8261,47.3482,47.6074,48300.0
2013-10-09 10:00:00,58.7,58.85,58.6,58.8,26400.0,47.5507,47.6722,47.4697,47.6317,26400.0
2013-10-09 10:30:00,58.8,58.83,58.6,58.73,29800.0,47.6317,47.656,47.4697,47.575,29800.0
2013-10-09 11:00:00,58.65,58.87,58.6,58.71,55600.0,47.5102,47.6884,47.4697,47.5588,55600.0
2013-10-09 11:30:00,58.67,58.77,58.54,58.61,10700.0,47.5264,47.6074,47.4211,47.4778,10700.0
2013-10-09 12:00:00,58.59,58.81,58.57,58.76,9700.0,47.4616,47.6398,47.4454,47.5993,9700.0
2013-10-09 12:30:00,58.72,58.87,58.39,58.46,13200.0,47.5669,47.6884,47.2996,47.3563,13200.0
2013-10-09 13:00:00,58.42,59.0,58.42,58.93,15000.0,47.3239,47.7937,47.3239,47.737,15000.0
2013-10-09 13:30:00,58.94,58.95,58.71,58.75,12000.0,47.7451,47.7532,47.5588,47.5912,12000.0
2013-10-09 14:00:00,58.74,58.84,58.54,58.68,14300.0,47.5831,47.6641,47.4211,47.5345,14300.0
2013-10-09 14:30:00,58.72,58.84,58.65,58.78,8500.0,47.5669,47.6641,47.5102,47.6155,8500.0
2013-10-09 15:00:00,58.78,58.82,58.63,58.66,15200.0,47.6155,47.6479,47.494,47.5183,15200.0
2013-10-09 15:30:00,58.67,58.7,58.43,58.6,101700.0,47.5264,47.5507,47.332,47.4697,101700.0
2013-10-10 09:30:00,59.21,59.46,58.85,58.88,8600.0,47.9638,48.1663,47.6722,47.6965,8600.0
2013-10-10 10:00:00,58.89,59.26,58.81,59.2,14700.0,47.7046,48.0043,47.6398,47.9557,14700.0
2013-10-10 10:30:00,59.19,59.21,58.86,58.98,16700.0,47.9476,47.9638,47.6803,47.7775,16700.0
2013-10-10 11:00:00,58.96,59.07,58.78,59.07,8900.0,47.7613,47.8504,47.6155,47.8504,8900.0
2013-10-10 11:30:00,59.15,59.3,58.92,58.92,14000.0,47.9152,48.0367,47.7289,47.7289,14000.0
2013-10-10 12:00:00,58.95,59.07,58.91,59.05,8300.0,47.7532,47.8504,47.7208,47.8342,8300.0
2013-10-10 12:30:00,59.07,59.12,58.96,58.96,7200.0,47.8504,47.8909,47.7613,47.7613,7200.0
2013-10-10 13:00:00,58.95,59.01,58.83,58.83,7800.0,47.7532,47.8018,47.656,47.656,7800.0
2013-10-10 13:30:00,58.85,59.04,58.82,59.02,7100.0,47.6722,47.8261,47.6479,47.8099,7100.0
2013-10-10 14:00:00,59.0,59.0,58.83,58.86,14500.0,47.7937,47.7937,47.656,47.6803,14500.0
2013-10-10 14:30:00,58.86,59.02,58.86,59.02,8400.0,47.6803,47.8099,47.6803,47.8099,8400.0
2013-10-10 15:00:00,59.03,59.41,59.03,59.25,21600.0,47.818,48.1258,47.818,47.9962,21600.0
2013-10-10 15:30:00,59.24,59.3,58.91,59.09,73600.0,47.9881,48.0367,47.7208,47.8666,73600.0
2013-10-11 09:30:00,59.11,59.35,58.75,58.9,34400.0,47.8828,48.0772,47.5912,47.7127,34400.0
2013-10-11 10:00:00,58.91,58.93,58.55,58.55,33400.0,47.7208,47.737,47.4292,47.4292,33400.0
2013-10-11 10:30:00,58.48,58.69,58.37,58.55,28200.0,47.3725,47.5426,47.2834,47.4292,28200.0
2013-10-11 11:00:00,58.57,58.62,58.4,58.4,26800.0,47.4454,47.4859,47.3077,47.3077,26800.0
2013-10-11 11:30:00,58.48,59.09,58.48,59.09,18400.0,47.3725,47.8666,47.3725,47.8666,18400.0
2013-10-11 12:00:00,59.16,59.18,58.82,58.87,20000.0,47.9233,47.9395,47.6479,47.6884,20000.0
2013-10-11 12:30:00,58.85,58.91,58.75,58.85,12400.0,47.6722,47.7208,47.5912,47.6722,12400.0
2013-10-11 13:00:00,58.85,58.88,58.71,58.79,9800.0,47.6722,47.6965,47.5588,47.6236,9800.0
2013-10-11 13:30:00,58.8,58.87,58.71,58.71,13300.0,47.6317,47.6884,47.5588,47.5588,13300.0
2013-10-11 14:00:00,58.73,58.8,58.58,58.75,32400.0,47.575,47.6317,47.4535,47.5912,32400.0
2013-10-11 14:30:00,58.72,58.8,58.68,58.74,22700.0,47.5669,47.6317,47.5345,47.5831,22700.0
2013-10-11 15:00:00,58.72,58.89,58.69,58.78,72700.0,47.5669,47.7046,47.5426,47.6155,72700.0
2013-10-11 15:30:00,58.78,59.02,58.75,58.99,61100.0,47.6155,47.8099,47.5912,47.7856,61100.0
2013-10-14 09:30:00,58.11,59.04,58.1,58.97,36700.0,47.0727,47.8261,47.0646,47.7694,36700.0
2013-10-14 10:00:00,58.87,58.92,58.45,58.91,63800.0,47.6884,47.7289,47.3482,47.7208,63800.0
2013-10-14 10:30:00,58.92,59.01,58.8,59.0,24200.0,47.7289,47.8018,47.6317,47.7937,24200.0
2013-10-14 11:00:00,58.97,58.98,58.8,58.98,10400.0,47.7694,47.7775,47.6317,47.7775,10400.0
2013-10-14 11:30:00,58.92,59.01,58.87,58.93,18900.0,47.7289,47.8018,47.6884,47.737,18900.0
2013-10-14 12:00:00,58.92,59.01,58.91,58.95,17300.0,47.7289,47.8018,47.7208,47.7532,17300.0
2013-10-14 12:30:00,58.98,59.07,58.89,58.95,18700.0,47.7775,47.8504,47.7046,47.7532,18700.0
2013-10-14 13:00:00,58.92,59.09,58.9,58.94,41100.0,47.7289,47.8666,47.7127,47.7451,41100.0
2013-10-14 13:30:00,58.91,59.01,58.87,58.9,43600.0,47.7208,47.8018,47.6884,47.7127,43600.0
2013-10-14 14:00:00,58.92,59.06,58.84,58.97,48900.0,47.7289,47.8423,47.6641,47.7694,48900.0
2013-10-14 14:30:00,58.99,59.0,58.87,58.95,25000.0,47.7856,47.7937,47.6884,47.7532,25000.0
2013-10-14 15:00:00,58.94,59.0,58.85,58.94,31900.0,47.7451,47.7937,47.6722,47.7451,31900.0
2013-10-14 15:30:00,58.94,59.0,58.72,58.85,64500.0,47.7451,47.7937,47.5669,47.6722,64500.0
2013-10-15 09:30:00,58.71,59.0,58.52,58.85,40700.0,47.5588,47.7937,47.4049,47.6722,40700.0
2013-10-15 10:00:00,58.88,59.03,58.75,59.0,53900.0,47.6965,47.818,47.5912,47.7937,53900.0
2013-10-15 10:30:00,59.01,59.08,58.89,58.97,27800.0,47.8018,47.8585,47.7046,47.7694,27800.0
2013-10-15 11:00:00,59.03,59.45,58.9,59.42,44300.0,47.818,48.1582,47.7127,48.1339,44300.0
2013-10-15 11:30:00,59.37,59.6,59.3,59.58,55300.0,48.0934,48.2797,48.0367,48.2635,55300.0
2013-10-15 12:00:00,59.54,59.58,59.4,59.47,11500.0,48.2311,48.2635,48.1177,48.1744,11500.0
2013-10-15 12:30:00,59.47,59.56,59.42,59.46,11100.0,48.1744,48.2473,48.1339,48.1663,11100.0
2013-10-15 13:00:00,59.46,59.52,59.36,59.43,28600.0,48.1663,48.2149,48.0853,48.142,28600.0
2013-10-15 13:30:00,59.41,59.58,59.41,59.57,10400.0,48.1258,48.2635,48.1258,48.2554,10400.0
2013-10-15 14:00:00,59.57,59.66,59.41,59.43,19100.0,48.2554,48.3283,48.1258,48.142,19100.0
2013-10-15 14:30:00,59.38,59.44,59.15,59.39,16700.0,48.1015,48.1501,47.9152,48.1096,16700.0
2013-10-15 15:00:00,59.37,59.55,59.34,59.43,25400.0,48.0934,48.2392,48.0691,48.142,25400.0
2013-10-15 15:30:00,59.44,59.44,59.11,59.31,83000.0,48.1501,48.1501,47.8828,48.0448,83000.0
2013-10-16 09:30:00,59.68,59.76,59.37,59.76,32300.0,48.3445,48.4093,48.0934,48.4093,32300.0
2013-10-16 10:00:00,59.85,59.96,59.49,59.93,17800.0,48.4822,48.5714,48.1906,48.547,17800.0
2013-10-16 10:30:00,59.94,60.16,59.92,60.1,15800.0,48.5551,48.7334,48.5389,48.6848,15800.0
2013-10-16 11:00:00,60.11,60.3,59.8,59.83,20200.0,48.6929,48.8468,48.4417,48.466,20200.0
2013-10-16 11:30:00,59.8,60.05,59.78,59.96,12800.0,48.4417,48.6443,48.4255,48.5714,12800.0
2013-10-16 12:00:00,59.95,60.0,59.87,59.94,13500.0,48.5633,48.6038,48.4984,48.5551,13500.0
2013-10-16 12:30:00,59.95,59.96,59.84,59.84,14100.0,48.5633,48.5714,48.4741,48.4741,14100.0
2013-10-16 13:00:00,59.82,59.9,59.72,59.83,7300.0,48.4579,48.5227,48.3769,48.466,7300.0
2013-10-16 13:30:00,59.9,59.92,59.77,59.88,14700.0,48.5227,48.5389,48.4174,48.5065,14700.0
2013-10-16 14:00:00,59.88,59.92,59.85,59.9,23800.0,48.5065,48.5389,48.4822,48.5227,23800.0
2013-10-16 14:30:00,59.9,59.91,59.73,59.82,22000.0,48.5227,48.5308,48.385,48.4579,22000.0
2013-10-16 15:00:00,59.82,59.87,59.77,59.84,21000.0,48.4579,48.4984,48.4174,48.4741,21000.0
2013-10-16 15:30:00,59.85,59.91,59.78,59.89,46200.0,48.4822,48.5308,48.4255,48.5146,46200.0
2013-10-17 09:30:00,59.83,60.5,59.83,60.48,6900.0,48.466,49.0088,48.466,48.9926,6900.0
2013-10-17 10:00:00,60.42,60.49,60.19,60.42,11700.0,48.944,49.0007,48.7577,48.944,11700.0
2013-10-17 10:30:00,60.43,60.5,60.35,60.35,12100.0,48.9521,49.0088,48.8873,48.8873,12100.0
2013-10-17 11:00:00,60.39,60.47,60.34,60.45,3500.0,48.9197,48.9845,48.8792,48.9683,3500.0
2013-10-17 11:30:00,60.45,60.5,60.43,60.43,22100.0,48.9683,49.0088,48.9521,48.9521,22100.0
2013-10-17 12:00:00,60.39,60.55,60.32,60.52,7200.0,48.9197,49.0493,48.863,49.025,7200.0
2013-10-17 12:30:00,60.47,60.58,60.47,60.58,2600.0,48.9845,49.0736,48.9845,49.0736,2600.0
2013-10-17 13:00:00,60.58,60.58,60.37,60.37,8400.0,49.0736,49.0736,48.9035,48.9035,8400.0
2013-10-17 13:30:00,60.4,60.45,60.34,60.38,3900.0,48.9278,48.9683,48.8792,48.9116,3900.0
2013-10-17 14:00:00,60.38,60.4,60.28,60.33,6500.0,48.9116,48.9278,48.8306,48.8711,6500.0
2013-10-17 14:30:00,60.3,60.32,60.23,60.28,7100.0,48.8468,48.863,48.7901,48.8306,7100.0
2013-10-17 15:00:00,60.28,60.35,60.2,60.26,19900.0,48.8306,48.8873,48.7658,48.8144,19900.0
2013-10-17 15:30:00,60.24,60.5,60.16,60.41,58800.0,48.7982,49.0088,48.7334,48.9359,58800.0
2013-10-18 09:30:00,60.51,60.63,60.18,60.26,15200.0,49.0169,49.1141,48.7496,48.8144,15200.0
2013-10-18 10:00:00,60.27,60.4,60.19,60.21,12800.0,48.8225,48.9278,48.7577,48.7739,12800.0
2013-10-18 10:30:00,60.23,60.38,60.04,60.38,9700.0,48.7901,48.9116,48.6362,48.9116,9700.0
2013-10-18 11:00:00,60.5,60.74,60.33,60.59,33900.0,49.0088,49.2032,48.8711,49.0817,33900.0
2013-10-18 11:30:00,60.64,60.74,60.54,60.54,7900.0,49.1222,49.2032,49.0412,49.0412,7900.0
2013-10-18 12:00:00,60.54,60.54,60.4,60.4,13600.0,49.0412,49.0412,48.9278,48.9278,13600.0
2013-10-18 12:30:00,60.38,60.45,60.27,60.31,12500.0,48.9116,48.9683,48.8225,48.8549,12500.0
2013-10-18 13:00:00,60.32,60.43,60.3,60.39,31200.0,48.863,48.9521,48.8468,48.9197,31200.0
2013-10-18 13:30:00,60.36,60.39,60.29,60.29,8600.0,48.8954,48.9197,48.8387,48.8387,8600.0
2013-10-18 14:00:00,60.3,60.41,60.29,60.34,12000.0,48.8468,48.9359,48.8387,48.8792,12000.0
2013-10-18 14:30:00,60.33,60.52,60.3,60.5,42000.0,48.8711,49.025,48.8468,49.0088,42000.0
2013-10-18 15:00:00,60.46,60.54,60.24,60.29,32400.0,48.9764,49.0412,48.7982,48.8387,32400.0
2013-10-18 15:30:00,60.29,60.48,60.23,60.44,61800.0,48.8387,48.9926,48.7901,48.9602,61800.0
2013-10-21 09:30:00,60.6,60.83,60.51,60.79,8000.0,49.0898,49.2761,49.0169,49.2437,8000.0
2013-10-21 10:00:00,60.74,60.74,60.29,60.39,20100.0,49.2032,49.2032,48.8387,48.9197,20100.0
2013-10-21 10:30:00,60.34,60.5,60.16,60.48,28200.0,48.8792,49.0088,48.7334,48.9926,28200.0
2013-10-21 11:00:00,60.49,60.7,60.49,60.65,6900.0,49.0007,49.1708,49.0007,49.1303,6900.0
2013-10-21 11:30:00,60.61,60.67,60.46,60.6,6400.0,49.0979,49.1465,48.9764,49.0898,6400.0
2013-10-21 12:00:00,60.63,60.72,60.62,60.63,6600.0,49.1141,49.187,49.106,49.1141,6600.0
2013-10-21 12:30:00,60.59,60.63,60.54,60.58,3600.0,49.0817,49.1141,49.0412,49.0736,3600.0
2013-10-21 13:00:00,60.64,60.69,60.53,60.56,4000.0,49.1222,49.1627,49.0331,49.0574,4000.0
2013-10-21 13:30:00,60.59,60.76,60.59,60.66,6500.0,49.0817,49.2194,49.0817,49.1384,6500.0
2013-10-21 14:00:00,60.66,60.67,60.53,60.53,12200.0,49.1384,49.1465,49.0331,49.0331,12200.0
2013-10-21 14:30:00,60.54,60.65,60.46,60.55,11500.0,49.0412,49.1303,48.9764,49.0493,11500.0
2013-10-21 15:00:00,60.57,60.71,60.57,60.65,18600.0,49.0655,49.1789,49.0655,49.1303,18600.0
2013-10-21 15:30:00,60.69,60.7,60.55,60.65,49000.0,49.1627,49.1708,49.0493,49.1303,49000.0
2013-10-22 09:30:00,60.92,61.37,60.84,61.35,11900.0,49.349,49.7135,49.2842,49.6973,11900.0
2013-10-22 10:00:00,61.34,61.5,61.13,61.13,14500.0,49.6892,49.8188,49.5191,49.5191,14500.0
2013-10-22 10:30:00,61.18,61.42,61.17,61.25,21200.0,49.5596,49.754,49.5515,49.6163,21200.0
2013-10-22 11:00:00,61.31,61.69,61.29,61.65,35800.0,49.6649,49.9728,49.6487,49.9404,35800.0
2013-10-22 11:30:00,61.65,61.77,61.57,61.66,30400.0,49.9404,50.0376,49.8756,49.9485,30400.0
2013-10-22 12:00:00,61.68,61.79,61.54,61.79,15700.0,49.9647,50.0538,49.8513,50.0538,15700.0
2013-10-22 12:30:00,61.78,61.89,61.53,61.57,30400.0,50.0457,50.1348,49.8431,49.8756,30400.0
2013-10-22 13:00:00,61.58,61.62,61.41,61.51,8200.0,49.8837,49.9161,49.7459,49.8269,8200.0
2013-10-22 13:30:00,61.52,61.69,61.48,61.6,24800.0,49.835,49.9728,49.8026,49.8999,24800.0
2013-10-22 14:00:00,61.54,61.62,61.46,61.5,56200.0,49.8513,49.9161,49.7864,49.8188,56200.0
2013-10-22 14:30:00,61.52,61.64,61.44,61.52,21100.0,49.835,49.9323,49.7702,49.835,21100.0
2013-10-22 15:00:00,61.5,61.6,61.5,61.52,45300.0,49.8188,49.8999,49.8188,49.835,45300.0
2013-10-22 15:30:00,61.52,61.6,61.43,61.48,67500.0,49.835,49.8999,49.7621,49.8026,67500.0
2013-10-23 09:30:00,61.04,61.38,60.72,60.91,22200.0,49.4462,49.7216,49.187,49.3409,22200.0
2013-10-23 10:00:00,60.93,61.15,60.9,60.97,20600.0,49.3571,49.5353,49.3328,49.3895,20600.0
2013-10-23 10:30:00,60.96,61.18,60.9,61.07,14400.0,49.3814,49.5596,49.3328,49.4705,14400.0
2013-10-23 11:00:00,61.08,61.08,60.84,60.88,20800.0,49.4786,49.4786,49.2842,49.3166,20800.0
2013-10-23 11:30:00,60.88,61.16,60.88,61.15,20300.0,49.3166,49.5434,49.3166,49.5353,20300.0
2013-10-23 12:00:00,61.14,61.14,60.88,60.94,26700.0,49.5272,49.5272,49.3166,49.3652,26700.0
2013-10-23 12:30:00,61.05,61.23,60.95,61.23,17200.0,49.4543,49.6001,49.3733,49.6001,17200.0
2013-10-23 13:00:00,61.08,61.32,61.08,61.25,11500.0,49.4786,49.673,49.4786,49.6163,11500.0
2013-10-23 13:30:00,61.25,61.31,60.99,61.11,14200.0,49.6163,49.6649,49.4057,49.5029,14200.0
2013-10-23 14:00:00,61.14,61.3,61.04,61.27,11000.0,49.5272,49.6568,49.4462,49.6325,11000.0
2013-10-23 14:30:00,61.27,61.42,61.27,61.36,10100.0,49.6325,49.754,49.6325,49.7054,10100.0
2013-10-23 15:00:00,61.34,61.41,61.24,61.26,13100.0,49.6892,49.7459,49.6082,49.6244,13100.0
2013-10-23 15:30:00,61.27,61.43,61.24,61.28,50500.0,49.6325,49.7621,49.6082,49.6406,50500.0
2013-10-24 09:30:00,61.49,61.57,61.1,61.37,12800.0,49.8107,49.8756,49.4948,49.7135,12800.0
2013-10-24 10:00:00,61.39,61.55,61.21,61.36,21100.0,49.7297,49.8594,49.5839,49.7054,21100.0
2013-10-24 10:30:00,61.37,61.38,61.14,61.29,13800.0,49.7135,49.7216,49.5272,49.6487,13800.0
2013-10-24 11:00:00,61.31,61.43,61.24,61.43,9800.0,49.6649,49.7621,49.6082,49.7621,9800.0
2013-10-24 11:30:00,61.39,61.48,61.22,61.34,13000.0,49.7297,49.8026,49.592,49.6892,13000.0
2013-10-24 12:00:00,61.34,61.52,61.31,61.38,29100.0,49.6892,49.835,49.6649,49.7216,29100.0
2013-10-24 12:30:00,61.36,61.43,61.27,61.38,6400.0,49.7054,49.7621,49.6325,49.7216,6400.0
2013-10-24 13:00:00,61.42,61.43,61.26,61.41,3000.0,49.754,49.7621,49.6244,49.7459,3000.0
2013-10-24 13:30:00,61.4,61.4,61.18,61.23,11900.0,49.7378,49.7378,49.5596,49.6001,11900.0
2013-10-24 14:00:00,61.2,61.39,61.2,61.31,10500.0,49.5758,49.7297,49.5758,49.6649,10500.0
2013-10-24 14:30:00,61.31,61.4,61.26,61.34,11700.0,49.6649,49.7378,49.6244,49.6892,11700.0
2013-10-24 15:00:00,61.32,61.37,61.22,61.33,10800.0,49.673,49.7135,49.592,49.6811,10800.0
2013-10-24 15:30:00,61.34,61.39,61.19,61.19,69700.0,49.6892,49.7297,49.5677,49.5677,69700.0
2013-10-25 09:30:00,61.03,61.25,60.78,60.86,30000.0,49.5841,49.7628,49.381,49.446,30000.0
2013-10-25 10:00:00,60.83,61.04,60.7,60.77,31300.0,49.4216,49.5922,49.316,49.3728,31300.0
2013-10-25 10:30:00,60.77,61.05,60.77,61.0,18800.0,49.3728,49.6003,49.3728,49.5597,18800.0
2013-10-25 11:00:00,61.01,61.05,60.63,60.65,17600.0,49.5678,49.6003,49.2591,49.2753,17600.0
2013-10-25 11:30:00,60.66,60.89,60.59,60.8,3900.0,49.2835,49.4703,49.2266,49.3972,3900.0
2013-10-25 12:00:00,60.83,61.08,60.76,60.97,42500.0,49.4216,49.6247,49.3647,49.5353,42500.0
2013-10-25 12:30:00,60.96,61.02,60.88,60.95,23100.0,49.5272,49.5759,49.4622,49.5191,23100.0
2013-10-25 13:00:00,60.95,61.01,60.9,60.91,13400.0,49.5191,49.5678,49.4785,49.4866,13400.0
2013-10-25 13:30:00,60.91,61.0,60.84,60.95,12000.0,49.4866,49.5597,49.4297,49.5191,12000.0
2013-10-25 14:00:00,60.96,61.02,60.94,60.95,13000.0,49.5272,49.5759,49.511,49.5191,13000.0
2013-10-25 14:30:00,60.97,61.01,60.96,61.01,8900.0,49.5353,49.5678,49.5272,49.5678,8900.0
2013-10-25 15:00:00,60.99,60.99,60.79,60.94,16600.0,49.5516,49.5516,49.3891,49.511,16600.0
2013-10-25 15:30:00,60.95,61.0,60.9,61.0,48700.0,49.5191,49.5597,49.4785,49.5597,48700.0
2013-10-28 09:30:00,60.69,60.88,60.44,60.72,31900.0,49.3078,49.4622,49.1047,49.3322,31900.0
2013-10-28 10:00:00,60.7,60.82,60.65,60.69,11700.0,49.316,49.4135,49.2753,49.3078,11700.0
2013-10-28 10:30:00,60.69,60.74,60.19,60.2,11200.0,49.3078,49.3485,48.9016,48.9097,11200.0
2013-10-28 11:00:00,60.23,60.25,59.9,60.14,36100.0,48.9341,48.9504,48.666,48.861,36100.0
2013-10-28 11:30:00,60.14,60.16,59.74,59.84,14800.0,48.861,48.8772,48.536,48.6173,14800.0
2013-10-28 12:00:00,59.96,60.26,59.87,60.04,14100.0,48.7147,48.9585,48.6416,48.7797,14100.0
2013-10-28 12:30:00,60.04,60.3,60.0,60.29,38300.0,48.7797,48.991,48.7472,48.9829,38300.0
2013-10-28 13:00:00,60.33,60.44,60.17,60.22,5900.0,49.0154,49.1047,48.8854,48.926,5900.0
2013-10-28 13:30:00,60.23,60.29,60.16,60.28,7200.0,48.9341,48.9829,48.8772,48.9747,7200.0
2013-10-28 14:00:00,60.31,60.33,60.19,60.32,13600.0,48.9991,49.0154,48.9016,49.0072,13600.0
2013-10-28 14:30:00,60.33,60.5,60.28,60.46,25200.0,49.0154,49.1535,48.9747,49.121,25200.0
2013-10-28 15:00:00,60.45,60.5,60.29,60.4,26700.0,49.1128,49.1535,48.9829,49.0722,26700.0
2013-10-28 15:30:00,60.38,60.47,60.29,60.4,61600.0,49.056,49.1291,48.9829,49.0722,61600.0
2013-10-29 09:30:00,59.85,59.85,57.41,58.76,66700.0,48.6254,48.6254,46.643,47.7398,66700.0
2013-10-29 10:00:00,58.75,59.0,58.43,58.82,37300.0,47.7317,47.9348,47.4717,47.7885,37300.0
2013-10-29 10:30:00,58.87,58.96,58.62,58.69,25500.0,47.8292,47.9023,47.6261,47.6829,25500.0
2013-10-29 11:00:00,58.7,58.83,58.42,58.66,45800.0,47.6911,47.7967,47.4636,47.6586,45800.0
2013-10-29 11:30:00,58.71,58.91,58.63,58.91,13300.0,47.6992,47.8617,47.6342,47.8617,13300.0
2013-10-29 12:00:00,58.92,59.4,58.76,59.35,23300.0,47.8698,48.2598,47.7398,48.2192,23300.0
2013-10-29 12:30:00,59.4,59.81,59.33,59.76,93600.0,48.2598,48.5929,48.2029,48.5523,93600.0
2013-10-29 13:00:00,59.74,59.82,59.36,59.65,38900.0,48.536,48.601,48.2273,48.4629,38900.0
2013-10-29 13:30:00,59.66,59.85,59.62,59.72,31700.0,48.471,48.6254,48.4385,48.5198,31700.0
2013-10-29 14:00:00,59.65,59.86,59.65,59.81,27200.0,48.4629,48.6335,48.4629,48.5929,27200.0
2013-10-29 14:30:00,59.79,60.2,59.78,60.02,41700.0,48.5766,48.9097,48.5685,48.7635,41700.0
2013-10-29 15:00:00,60.04,60.18,59.97,60.14,43000.0,48.7797,48.8935,48.7229,48.861,43000.0
2013-10-29 15:30:00,60.12,60.47,60.12,60.33,146400.0,48.8447,49.1291,48.8447,49.0154,146400.0
2013-10-30 09:30:00,59.85,59.96,58.8,59.76,81900.0,48.6254,48.7147,47.7723,48.5523,81900.0
2013-10-30 10:00:00,59.76,60.34,59.74,60.15,51900.0,48.5523,49.0235,48.536,48.8691,51900.0
2013-10-30 10:30:00,60.15,60.15,59.66,59.66,74600.0,48.8691,48.8691,48.471,48.471,74600.0
2013-10-30 11:00:00,59.83,59.92,59.53,59.71,52000.0,48.6091,48.6822,48.3654,48.5116,52000.0
2013-10-30 11:30:00,59.61,59.9,59.46,59.85,65900.0,48.4304,48.666,48.3085,48.6254,65900.0
2013-10-30 12:00:00,59.8,59.89,59.76,59.76,26200.0,48.5848,48.6579,48.5523,48.5523,26200.0
2013-10-30 12:30:00,59.8,60.0,59.69,59.93,43600.0,48.5848,48.7472,48.4954,48.6904,43600.0
2013-10-30 13:00:00,59.9,60.0,59.57,59.65,18100.0,48.666,48.7472,48.3979,48.4629,18100.0
2013-10-30 13:30:00,59.58,59.83,59.45,59.53,16500.0,48.406,48.6091,48.3004,48.3654,16500.0
2013-10-30 14:00:00,59.59,59.79,59.08,59.37,26000.0,48.4141,48.5766,47.9998,48.2354,26000.0
2013-10-30 14:30:00,59.14,59.55,59.14,59.55,16600.0,48.0485,48.3816,48.0485,48.3816,16600.0
2013-10-30 15:00:00,59.57,59.77,59.54,59.73,33600.0,48.3979,48.5604,48.3735,48.5279,33600.0
2013-10-30 15:30:00,59.7,59.82,59.48,59.59,100600.0,48.5035,48.601,48.3248,48.4141,100600.0
2013-10-31 09:30:00,59.57,60.11,59.51,59.57,17400.0,48.3979,48.8366,48.3491,48.3979,17400.0
2013-10-31 10:00:00,59.55,59.86,59.5,59.67,18300.0,48.3816,48.6335,48.341,48.4791,18300.0
2013-10-31 10:30:00,59.73,59.83,59.51,59.59,21300.0,48.5279,48.6091,48.3491,48.4141,21300.0
2013-10-31 11:00:00,59.61,59.79,59.47,59.67,29500.0,48.4304,48.5766,48.3166,48.4791,29500.0
2013-10-31 11:30:00,59.68,59.82,59.47,59.56,23600.0,48.4873,48.601,48.3166,48.3898,23600.0
2013-10-31 12:00:00,59.61,59.79,59.53,59.67,13400.0,48.4304,48.5766,48.3654,48.4791,13400.0
2013-10-31 12:30:00,59.65,59.77,59.57,59.69,9600.0,48.4629,48.5604,48.3979,48.4954,9600.0
2013-10-31 13:00:00,59.68,59.84,59.68,59.77,8800.0,48.4873,48.6173,48.4873,48.5604,8800.0
2013-10-31 13:30:00,59.77,59.84,59.62,59.72,11800.0,48.5604,48.6173,48.4385,48.5198,11800.0
2013-10-31 14:00:00,59.78,59.84,59.64,59.79,11100.0,48.5685,48.6173,48.4548,48.5766,11100.0
2013-10-31 14:30:00,59.8,59.86,59.56,59.62,11000.0,48.5848,48.6335,48.3898,48.4385,11000.0
2013-10-31 15:00:00,59.59,59.64,59.39,59.46,19600.0,48.4141,48.4548,48.2516,48.3085,19600.0
2013-10-31 15:30:00,59.43,59.63,59.31,59.31,91600.0,48.2841,48.4466,48.1867,48.1867,91600.0
2013-11-01 09:30:00,59.35,59.76,59.11,59.58,12300.0,48.2192,48.5523,48.0242,48.406,12300.0
2013-11-01 10:00:00,59.56,59.92,59.45,59.64,14800.0,48.3898,48.6822,48.3004,48.4548,14800.0
2013-11-01 10:30:00,59.62,59.82,59.59,59.77,28100.0,48.4385,48.601,48.4141,48.5604,28100.0
2013-11-01 11:00:00,59.75,59.8,59.51,59.71,33800.0,48.5441,48.5848,48.3491,48.5116,33800.0
2013-11-01 11:30:00,59.64,59.8,59.4,59.47,10900.0,48.4548,48.5848,48.2598,48.3166,10900.0
2013-11-01 12:00:00,59.46,59.74,59.46,59.73,11000.0,48.3085,48.536,48.3085,48.5279,11000.0
2013-11-01 12:30:00,59.69,59.8,59.65,59.77,8400.0,48.4954,48.5848,48.4629,48.5604,8400.0
2013-11-01 13:00:00,59.75,59.83,59.58,59.65,20200.0,48.5441,48.6091,48.406,48.4629,20200.0
2013-11-01 13:30:00,59.67,59.8,59.54,59.76,33300.0,48.4791,48.5848,48.3735,48.5523,33300.0
2013-11-01 14:00:00,59.79,59.97,59.73,59.86,32000.0,48.5766,48.7229,48.5279,48.6335,32000.0
2013-11-01 14:30:00,59.88,59.94,59.66,59.68,31000.0,48.6498,48.6985,48.471,48.4873,31000.0
2013-11-01 15:00:00,59.65,59.71,59.52,59.65,21800.0,48.4629,48.5116,48.3573,48.4629,21800.0
2013-11-01 15:30:00,59.64,59.79,59.6,59.73,43100.0,48.4548,48.5766,48.4223,48.5279,43100.0
2013-11-04 09:30:00,60.08,60.56,59.47,60.33,26600.0,48.8122,49.2022,48.3166,49.0154,26600.0
2013-11-04 10:00:00,60.33,60.45,60.27,60.36,47700.0,49.0154,49.1128,48.9666,49.0397,47700.0
2013-11-04 10:30:00,60.41,60.47,60.27,60.31,76700.0,49.0804,49.1291,48.9666,48.9991,76700.0
2013-11-04 11:00:00,60.29,60.31,60.03,60.13,12200.0,48.9829,48.9991,48.7716,48.8529,12200.0
2013-11-04 11:30:00,60.17,60.19,59.95,60.1,13900.0,48.8854,48.9016,48.7066,48.8285,13900.0
2013-11-04 12:00:00,60.12,60.24,60.0,60.24,26700.0,48.8447,48.9422,48.7472,48.9422,26700.0
2013-11-04 12:30:00,60.22,60.37,60.09,60.34,18500.0,48.926,49.0479,48.8204,49.0235,18500.0
2013-11-04 13:00:00,60.3,60.45,60.27,60.37,12800.0,48.991,49.1128,48.9666,49.0479,12800.0
2013-11-04 13:30:00,60.37,60.42,60.24,60.42,10700.0,49.0479,49.0885,48.9422,49.0885,10700.0
2013-11-04 14:00:00,60.47,60.77,60.46,60.76,27900.0,49.1291,49.3728,49.121,49.3647,27900.0
2013-11-04 14:30:00,60.74,60.78,60.68,60.78,47100.0,49.3485,49.381,49.2997,49.381,47100.0
2013-11-04 15:00:00,60.78,60.84,60.74,60.78,17500.0,49.381,49.4297,49.3485,49.381,17500.0
2013-11-04 15:30:00,60.83,61.08,60.79,61.04,78900.0,49.4216,49.6247,49.3891,49.5922,78900.0
2013-11-05 09:30:00,60.74,60.87,60.35,60.47,27500.0,49.3485,49.4541,49.0316,49.1291,27500.0
2013-11-05 10:00:00,60.49,60.98,60.41,60.94,27100.0,49.1453,49.5435,49.0804,49.511,27100.0
2013-11-05 10:30:00,61.03,61.17,60.89,60.91,11700.0,49.5841,49.6978,49.4703,49.4866,11700.0
2013-11-05 11:00:00,60.84,60.94,60.54,60.67,10400.0,49.4297,49.511,49.186,49.2916,10400.0
2013-11-05 11:30:00,60.69,60.88,60.63,60.65,12600.0,49.3078,49.4622,49.2591,49.2753,12600.0
2013-11-05 12:00:00,60.65,60.78,60.56,60.77,7100.0,49.2753,49.381,49.2022,49.3728,7100.0
2013-11-05 12:30:00,60.72,60.79,60.67,60.78,5900.0,49.3322,49.3891,49.2916,49.381,5900.0
2013-11-05 13:00:00,60.79,61.03,60.79,61.01,19600.0,49.3891,49.5841,49.3891,49.5678,19600.0
2013-11-05 13:30:00,60.98,61.01,60.55,60.55,5000.0,49.5435,49.5678,49.1941,49.1941,5000.0
2013-11-05 14:00:00,60.6,60.82,60.55,60.74,38300.0,49.2347,49.4135,49.1941,49.3485,38300.0
2013-11-05 14:30:00,60.8,60.83,60.7,60.8,6100.0,49.3972,49.4216,49.316,49.3972,6100.0
2013-11-05 15:00:00,60.78,60.87,60.62,60.65,17700.0,49.381,49.4541,49.251,49.2753,17700.0
2013-11-05 15:30:00,60.65,60.85,60.63,60.76,84200.0,49.2753,49.4378,49.2591,49.3647,84200.0
2013-11-06 09:30:00,61.24,61.49,61.08,61.29,13900.0,49.7547,49.9578,49.6247,49.7953,13900.0
2013-11-06 10:00:00,61.38,61.55,61.02,61.11,11200.0,49.8684,50.0065,49.5759,49.6491,11200.0
2013-11-06 10:30:00,61.03,61.12,60.79,60.89,15200.0,49.5841,49.6572,49.3891,49.4703,15200.0
2013-11-06 11:00:00,60.86,61.01,60.68,61.01,18800.0,49.446,49.5678,49.2997,49.5678,18800.0
2013-11-06 11:30:00,60.99,61.26,60.89,61.26,4700.0,49.5516,49.7709,49.4703,49.7709,4700.0
2013-11-06 12:00:00,61.26,61.28,61.11,61.28,17800.0,49.7709,49.7872,49.6491,49.7872,17800.0
2013-11-06 12:30:00,61.21,61.54,61.2,61.43,7300.0,49.7303,49.9984,49.7222,49.9091,7300.0
2013-11-06 13:00:00,61.38,61.43,61.12,61.29,5900.0,49.8684,49.9091,49.6572,49.7953,5900.0
2013-11-06 13:30:00,61.26,61.33,61.1,61.1,5500.0,49.7709,49.8278,49.6409,49.6409,5500.0
2013-11-06 14:00:00,61.14,61.36,61.14,61.35,18000.0,49.6734,49.8522,49.6734,49.8441,18000.0
2013-11-06 14:30:00,61.36,61.51,61.34,61.35,14000.0,49.8522,49.9741,49.8359,49.8441,14000.0
2013-11-06 15:00:00,61.35,61.52,61.34,61.45,13400.0,49.8441,49.9822,49.8359,49.9253,13400.0
2013-11-06 15:30:00,61.43,61.51,61.35,61.42,98400.0,49.9091,49.9741,49.8441,49.9009,98400.0
2013-11-07 09:30:00,61.44,61.55,61.14,61.24,14300.0,49.9172,50.0065,49.6734,49.7547,14300.0
2013-11-07 10:00:00,61.23,61.38,60.82,61.04,27600.0,49.7466,49.8684,49.4135,49.5922,27600.0
2013-11-07 10:30:00,60.77,60.8,60.47,60.56,8600.0,49.3728,49.3972,49.1291,49.2022,8600.0
2013-11-07 11:00:00,60.54,60.73,60.36,60.53,10700.0,49.186,49.3403,49.0397,49.1778,10700.0
2013-11-07 11:30:00,60.49,60.76,60.49,60.76,4600.0,49.1453,49.3647,49.1453,49.3647,4600.0
2013-11-07 12:00:00,60.75,61.1,60.75,60.98,7400.0,49.3566,49.6409,49.3566,49.5435,7400.0
2013-11-07 12:30:00,60.96,60.98,60.73,60.84,14300.0,49.5272,49.5435,49.3403,49.4297,14300.0
2013-11-07 13:00:00,60.76,60.77,60.55,60.56,8500.0,49.3647,49.3728,49.1941,49.2022,8500.0
2013-11-07 13:30:00,60.6,60.7,60.46,60.67,11800.0,49.2347,49.316,49.121,49.2916,11800.0
2013-11-07 14:00:00,60.63,60.67,60.18,60.19,9100.0,49.2591,49.2916,48.8935,48.9016,9100.0
2013-11-07 14:30:00,60.15,60.57,60.13,60.47,12000.0,48.8691,49.2103,48.8529,49.1291,12000.0
2013-11-07 15:00:00,60.46,60.52,60.27,60.3,15500.0,49.121,49.1697,48.9666,48.991,15500.0
2013-11-07 15:30:00,60.28,60.36,60.16,60.24,58900.0,48.9747,49.0397,48.8772,48.9422,58900.0
2013-11-08 09:30:00,60.05,60.49,60.05,60.34,13900.0,48.7879,49.1453,48.7879,49.0235,13900.0
2013-11-08 10:00:00,60.32,60.92,60.28,60.87,14300.0,49.0072,49.4947,48.9747,49.4541,14300.0
2013-11-08 10:30:00,60.88,61.06,60.74,61.06,13200.0,49.4622,49.6084,49.3485,49.6084,13200.0
2013-11-08 11:00:00,61.13,61.17,60.97,61.05,5900.0,49.6653,49.6978,49.5353,49.6003,5900.0
2013-11-08 11:30:00,61.1,61.25,61.06,61.17,4400.0,49.6409,49.7628,49.6084,49.6978,4400.0
2013-11-08 12:00:00,61.19,61.33,61.15,61.33,21200.0,49.7141,49.8278,49.6816,49.8278,21200.0
2013-11-08 12:30:00,61.33,61.44,61.32,61.4,2800.0,49.8278,49.9172,49.8197,49.8847,2800.0
2013-11-08 13:00:00,61.41,61.48,61.3,61.34,7200.0,49.8928,49.9497,49.8034,49.8359,7200.0
2013-11-08 13:30:00,61.3,61.35,61.17,61.18,3500.0,49.8034,49.8441,49.6978,49.7059,3500.0
2013-11-08 14:00:00,61.19,61.31,61.13,61.13,7200.0,49.7141,49.8116,49.6653,49.6653,7200.0
2013-11-08 14:30:00,61.19,61.24,61.07,61.09,8800.0,49.7141,49.7547,49.6166,49.6328,8800.0
2013-11-08 15:00:00,61.11,61.16,61.0,61.13,15300.0,49.6491,49.6897,49.5597,49.6653,15300.0
2013-11-08 15:30:00,61.09,61.27,61.02,61.25,57900.0,49.6328,49.7791,49.5759,49.7628,57900.0
2013-11-11 09:30:00,61.02,61.18,60.62,61.02,5800.0,49.5759,49.7059,49.251,49.5759,5800.0
2013-11-11 10:00:00,60.97,61.09,60.76,60.85,12700.0,49.5353,49.6328,49.3647,49.4378,12700.0
2013-11-11 10:30:00,60.87,61.07,60.81,61.07,12900.0,49.4541,49.6166,49.4053,49.6166,12900.0
2013-11-11 11:00:00,61.0,61.07,60.74,60.84,3900.0,49.5597,49.6166,49.3485,49.4297,3900.0
2013-11-11 11:30:00,60.77,60.99,60.74,60.93,12700.0,49.3728,49.5516,49.3485,49.5028,12700.0
2013-11-11 12:00:00,60.95,60.96,60.77,60.95,10500.0,49.5191,49.5272,49.3728,49.5191,10500.0
2013-11-11 12:30:00,60.98,61.0,60.84,60.84,5700.0,49.5435,49.5597,49.4297,49.4297,5700.0
2013-11-11 13:00:00,60.86,60.96,60.77,60.91,4200.0,49.446,49.5272,49.3728,49.4866,4200.0
2013-11-11 13:30:00,60.86,60.94,60.76,60.9,10200.0,49.446,49.511,49.3647,49.4785,10200.0
2013-11-11 14:00:00,60.9,60.95,60.82,60.85,3100.0,49.4785,49.5191,49.4135,49.4378,3100.0
2013-11-11 14:30:00,60.86,60.92,60.75,60.8,10900.0,49.446,49.4947,49.3566,49.3972,10900.0
2013-11-11 15:00:00,60.87,60.97,60.76,60.97,12200.0,49.4541,49.5353,49.3647,49.5353,12200.0
2013-11-11 15:30:00,60.99,60.99,60.79,60.81,33000.0,49.5516,49.5516,49.3891,49.4053,33000.0
2013-11-12 09:30:00,60.22,60.41,59.99,60.26,52900.0,48.926,49.0804,48.7391,48.9585,52900.0
2013-11-12 10:00:00,60.37,60.4,60.19,60.34,12500.0,49.0479,49.0722,48.9016,49.0235,12500.0
2013-11-12 10:30:00,60.39,60.48,60.26,60.4,43800.0,49.0641,49.1372,48.9585,49.0722,43800.0
2013-11-12 11:00:00,60.4,60.5,60.27,60.32,24400.0,49.0722,49.1535,48.9666,49.0072,24400.0
2013-11-12 11:30:00,60.36,60.52,60.27,60.52,20300.0,49.0397,49.1697,48.9666,49.1697,20300.0
2013-11-12 12:00:00,60.52,60.52,60.26,60.35,17400.0,49.1697,49.1697,48.9585,49.0316,17400.0
2013-11-12 12:30:00,60.28,60.42,60.22,60.42,31500.0,48.9747,49.0885,48.926,49.0885,31500.0
2013-11-12 13:00:00,60.4,60.49,60.32,60.45,8400.0,49.0722,49.1453,49.0072,49.1128,8400.0
2013-11-12 13:30:00,60.36,60.45,60.27,60.35,5200.0,49.0397,49.1128,48.9666,49.0316,5200.0
2013-11-12 14:00:00,60.41,60.44,60.33,60.37,25100.0,49.0804,49.1047,49.0154,49.0479,25100.0
2013-11-12 14:30:00,60.35,60.56,60.29,60.51,24700.0,49.0316,49.2022,48.9829,49.1616,24700.0
2013-11-12 15:00:00,60.54,60.58,60.46,60.46,6100.0,49.186,49.2185,49.121,49.121,6100.0
2013-11-12 15:30:00,60.46,60.57,60.35,60.47,62100.0,49.121,49.2103,49.0316,49.1291,62100.0
2013-11-13 09:30:00,59.92,60.07,59.7,59.77,10300.0,48.6822,48.8041,48.5035,48.5604,10300.0
2013-11-13 10:00:00,59.95,60.25,59.71,60.09,15200.0,48.7066,48.9504,48.5116,48.8204,15200.0
2013-11-13 10:30:00,60.08,60.2,60.08,60.2,2800.0,48.8122,48.9097,48.8122,48.9097,2800.0
2013-11-13 11:00:00,60.13,60.18,59.98,59.99,23100.0,48.8529,48.8935,48.731,48.7391,23100.0
2013-11-13 11:30:00,60.08,60.28,60.08,60.27,8000.0,48.8122,48.9747,48.8122,48.9666,8000.0
2013-11-13 12:00:00,60.27,60.61,60.27,60.51,10000.0,48.9666,49.2428,48.9666,49.1616,10000.0
2013-11-13 12:30:00,60.43,60.69,60.37,60.6,45900.0,49.0966,49.3078,49.0479,49.2347,45900.0
2013-11-13 13:00:00,60.62,60.75,60.48,60.73,15200.0,49.251,49.3566,49.1372,49.3403,15200.0
2013-11-13 13:30:00,60.74,60.99,60.72,60.76,19400.0,49.3485,49.5516,49.3322,49.3647,19400.0
2013-11-13 14:00:00,60.75,60.86,60.49,60.51,19600.0,49.3566,49.446,49.1453,49.1616,19600.0
2013-11-13 14:30:00,60.52,60.57,60.26,60.28,21000.0,49.1697,49.2103,48.9585,48.9747,21000.0
2013-11-13 15:00:00,60.26,60.53,60.26,60.5,16800.0,48.9585,49.1778,48.9585,49.1535,16800.0
2013-11-13 15:30:00,60.5,60.69,60.49,60.67,33800.0,49.1535,49.3078,49.1453,49.2916,33800.0
2013-11-14 09:30:00,60.8,60.8,60.47,60.49,8700.0,49.3972,49.3972,49.1291,49.1453,8700.0
2013-11-14 10:00:00,60.49,60.71,60.27,60.59,22500.0,49.1453,49.3241,48.9666,49.2266,22500.0
2013-11-14 10:30:00,60.54,60.75,60.47,60.73,16500.0,49.186,49.3566,49.1291,49.3403,16500.0
2013-11-14 11:00:00,60.76,61.21,60.68,61.01,14000.0,49.3647,49.7303,49.2997,49.5678,14000.0
2013-11-14 11:30:00,61.09,61.14,60.67,60.82,9400.0,49.6328,49.6734,49.2916,49.4135,9400.0
2013-11-14 12:00:00,60.82,61.04,60.79,60.92,22300.0,49.4135,49.5922,49.3891,49.4947,22300.0
2013-11-14 12:30:00,60.92,60.97,60.75,60.96,6400.0,49.4947,49.5353,49.3566,49.5272,6400.0
2013-11-14 13:00:00,61.1,61.16,61.02,61.07,3800.0,49.6409,49.6897,49.5759,49.6166,3800.0
2013-11-14 13:30:00,61.12,61.17,61.02,61.1,6100.0,49.6572,49.6978,49.5759,49.6409,6100.0
2013-11-14 14:00:00,61.09,61.19,61.04,61.09,8400.0,49.6328,49.7141,49.5922,49.6328,8400.0
2013-11-14 14:30:00,61.14,61.14,60.92,60.94,8300.0,49.6734,49.6734,49.4947,49.511,8300.0
2013-11-14 15:00:00,60.97,61.12,60.95,60.96,8000.0,49.5353,49.6572,49.5191,49.5272,8000.0
2013-11-14 15:30:00,61.0,61.04,60.81,60.85,33300.0,49.5597,49.5922,49.4053,49.4378,33300.0
2013-11-15 09:30:00,61.07,61.33,61.07,61.21,5500.0,49.6166,49.8278,49.6166,49.7303,5500.0
2013-11-15 10:00:00,61.23,61.27,60.95,61.16,15700.0,49.7466,49.7791,49.5191,49.6897,15700.0
2013-11-15 10:30:00,61.12,61.48,61.0,61.47,16600.0,49.6572,49.9497,49.5597,49.9416,16600.0
2013-11-15 11:00:00,61.4,61.44,61.22,61.22,16600.0,49.8847,49.9172,49.7384,49.7384,16600.0
2013-11-15 11:30:00,61.22,61.31,61.13,61.18,5600.0,49.7384,49.8116,49.6653,49.7059,5600.0
2013-11-15 12:00:00,61.11,61.15,60.98,61.01,15200.0,49.6491,49.6816,49.5435,49.5678,15200.0
2013-11-15 12:30:00,60.95,60.97,60.76,60.78,4500.0,49.5191,49.5353,49.3647,49.381,4500.0
2013-11-15 13:00:00,60.8,61.0,60.75,61.0,4200.0,49.3972,49.5597,49.3566,49.5597,4200.0
2013-11-15 13:30:00,61.0,61.09,60.99,61.07,5400.0,49.5597,49.6328,49.5516,49.6166,5400.0
2013-11-15 14:00:00,61.05,61.13,61.04,61.11,4700.0,49.6003,49.6653,49.5922,49.6491,4700.0
2013-11-15 14:30:00,61.09,61.21,61.09,61.18,6300.0,49.6328,49.7303,49.6328,49.7059,6300.0
2013-11-15 15:00:00,61.17,61.43,61.16,61.36,50000.0,49.6978,49.9091,49.6897,49.8522,50000.0
2013-11-15 15:30:00,61.38,61.5,61.34,61.5,42000.0,49.8684,49.9659,49.8359,49.9659,42000.0
2013-11-18 09:30:00,61.61,61.7,61.4,61.55,15700.0,50.0553,50.1284,49.8847,50.0065,15700.0
2013-11-18 10:00:00,61.65,61.68,61.41,61.46,12800.0,50.0878,50.1122,49.8928,49.9334,12800.0
2013-11-18 10:30:00,61.46,61.74,61.39,61.66,11300.0,49.9334,50.1609,49.8766,50.0959,11300.0
2013-11-18 11:00:00,61.66,61.69,61.57,61.63,4900.0,50.0959,50.1203,50.0228,50.0715,4900.0
2013-11-18 11:30:00,61.6,61.64,61.43,61.55,4700.0,50.0472,50.0797,49.9091,50.0065,4700.0
2013-11-18 12:00:00,61.51,61.51,61.33,61.37,3600.0,49.9741,49.9741,49.8278,49.8603,3600.0
2013-11-18 12:30:00,61.29,61.45,61.22,61.42,10100.0,49.7953,49.9253,49.7384,49.9009,10100.0
2013-11-18 13:00:00,61.47,61.84,61.44,61.84,28400.0,49.9416,50.2422,49.9172,50.2422,28400.0
2013-11-18 13:30:00,61.78,61.9,61.65,61.86,10300.0,50.1934,50.2909,50.0878,50.2584,10300.0
2013-11-18 14:00:00,61.85,62.07,61.81,62.01,13800.0,50.2503,50.429,50.2178,50.3803,13800.0
2013-11-18 14:30:00,61.99,62.02,61.81,61.81,9800.0,50.364,50.3884,50.2178,50.2178,9800.0
2013-11-18 15:00:00,61.78,61.83,61.48,61.57,37800.0,50.1934,50.234,49.9497,50.0228,37800.0
2013-11-18 15:30:00,61.56,61.72,61.41,61.7,43100.0,50.0147,50.1447,49.8928,50.1284,43100.0
2013-11-19 09:30:00,61.81,62.46,61.67,62.38,27700.0,50.2178,50.7459,50.104,50.6809,27700.0
2013-11-19 10:00:00,62.38,62.48,62.27,62.33,37600.0,50.6809,50.7621,50.5915,50.6403,37600.0
2013-11-19 10:30:00,62.37,62.47,62.29,62.29,44000.0,50.6728,50.754,50.6078,50.6078,44000.0
2013-11-19 11:00:00,62.35,62.44,62.22,62.36,20800.0,50.6565,50.7296,50.5509,50.6646,20800.0
2013-11-19 11:30:00,62.34,62.36,62.17,62.17,12400.0,50.6484,50.6646,50.5103,50.5103,12400.0
2013-11-19 12:00:00,62.19,62.34,62.01,62.15,10200.0,50.5265,50.6484,50.3803,50.494,10200.0
2013-11-19 12:30:00,62.06,62.17,61.95,62.02,13500.0,50.4209,50.5103,50.3315,50.3884,13500.0
2013-11-19 13:00:00,61.93,62.02,61.66,61.77,17800.0,50.3153,50.3884,50.0959,50.1853,17800.0
2013-11-19 13:30:00,61.73,61.96,61.59,61.76,17600.0,50.1528,50.3397,50.039,50.1772,17600.0
2013-11-19 14:00:00,61.68,61.99,61.65,61.84,13800.0,50.1122,50.364,50.0878,50.2422,13800.0
2013-11-19 14:30:00,61.81,62.21,61.77,62.02,15000.0,50.2178,50.5428,50.1853,50.3884,15000.0
2013-11-19 15:00:00,62.08,62.33,62.03,62.23,17400.0,50.4371,50.6403,50.3965,50.559,17400.0
2013-11-19 15:30:00,62.19,62.23,61.94,62.11,62200.0,50.5265,50.559,50.3234,50.4615,62200.0
2013-11-20 09:30:00,62.24,62.47,61.98,62.08,7300.0,50.5671,50.754,50.3559,50.4371,7300.0
2013-11-20 10:00:00,62.06,62.42,61.96,62.34,19400.0,50.4209,50.7134,50.3397,50.6484,19400.0
2013-11-20 10:30:00,62.38,62.48,62.13,62.31,20400.0,50.6809,50.7621,50.4778,50.624,20400.0
2013-11-20 11:00:00,62.14,62.26,62.05,62.1,8200.0,50.4859,50.5834,50.4128,50.4534,8200.0
2013-11-20 11:30:00,62.02,62.15,61.98,62.14,5700.0,50.3884,50.494,50.3559,50.4859,5700.0
2013-11-20 12:00:00,62.12,62.28,62.09,62.22,5300.0,50.4696,50.5996,50.4453,50.5509,5300.0
2013-11-20 12:30:00,62.14,62.26,62.11,62.11,3500.0,50.4859,50.5834,50.4615,50.4615,3500.0
2013-11-20 13:00:00,62.17,62.29,62.09,62.11,7100.0,50.5103,50.6078,50.4453,50.4615,7100.0
2013-11-20 13:30:00,62.11,62.2,62.0,62.02,40100.0,50.4615,50.5346,50.3722,50.3884,40100.0
2013-11-20 14:00:00,61.98,62.06,61.92,62.02,18800.0,50.3559,50.4209,50.3072,50.3884,18800.0
2013-11-20 14:30:00,62.02,62.02,61.84,61.97,12300.0,50.3884,50.3884,50.2422,50.3478,12300.0
2013-11-20 15:00:00,61.96,62.01,61.48,61.59,15700.0,50.3397,50.3803,49.9497,50.039,15700.0
2013-11-20 15:30:00,61.59,61.83,61.56,61.75,30800.0,50.039,50.234,50.0147,50.169,30800.0
2013-11-21 09:30:00,61.71,62.29,61.59,61.87,16100.0,50.1365,50.6078,50.039,50.2665,16100.0
2013-11-21 10:00:00,61.88,61.95,61.66,61.83,15800.0,50.2747,50.3315,50.0959,50.234,15800.0
2013-11-21 10:30:00,61.83,62.35,61.83,62.22,6100.0,50.234,50.6565,50.234,50.5509,6100.0
2013-11-21 11:00:00,62.18,62.22,61.93,61.96,4400.0,50.5184,50.5509,50.3153,50.3397,4400.0
2013-11-21 11:30:00,61.96,62.03,61.83,61.83,10700.0,50.3397,50.3965,50.234,50.234,10700.0
2013-11-21 12:00:00,61.85,61.91,61.82,61.83,22700.0,50.2503,50.299,50.2259,50.234,22700.0
2013-11-21 12:30:00,61.84,61.85,61.68,61.69,5300.0,50.2422,50.2503,50.1122,50.1203,5300.0
2013-11-21 13:00:00,61.71,61.74,61.64,61.7,11600.0,50.1365,50.1609,50.0797,50.1284,11600.0
2013-11-21 13:30:00,61.7,61.98,61.7,61.9,4400.0,50.1284,50.3559,50.1284,50.2909,4400.0
2013-11-21 14:00:00,61.96,62.08,61.78,61.81,18200.0,50.3397,50.4371,50.1934,50.2178,18200.0
2013-11-21 14:30:00,61.81,61.81,61.7,61.72,11900.0,50.2178,50.2178,50.1284,50.1447,11900.0
2013-11-21 15:00:00,61.74,61.8,61.69,61.75,8000.0,50.1609,50.2097,50.1203,50.169,8000.0
2013-11-21 15:30:00,61.72,61.82,61.66,61.78,46500.0,50.1447,50.2259,50.0959,50.1934,46500.0
2013-11-22 09:30:00,61.66,61.9,61.52,61.64,38500.0,50.0959,50.2909,49.9822,50.0797,38500.0
2013-11-22 10:00:00,61.59,61.75,61.31,61.31,23400.0,50.039,50.169,49.8116,49.8116,23400.0
2013-11-22 10:30:00,61.28,61.37,61.18,61.18,5400.0,49.7872,49.8603,49.7059,49.7059,5400.0
2013-11-22 11:00:00,61.18,61.18,61.08,61.11,4200.0,49.7059,49.7059,49.6247,49.6491,4200.0
2013-11-22 11:30:00,61.16,61.16,61.03,61.08,13600.0,49.6897,49.6897,49.5841,49.6247,13600.0
2013-11-22 12:00:00,61.14,61.14,60.99,61.08,4600.0,49.6734,49.6734,49.5516,49.6247,4600.0
2013-11-22 12:30:00,61.07,61.12,60.95,61.09,5500.0,49.6166,49.6572,49.5191,49.6328,5500.0
2013-11-22 13:00:00,61.05,61.19,61.04,61.09,9600.0,49.6003,49.7141,49.5922,49.6328,9600.0
2013-11-22 13:30:00,61.06,61.09,60.96,61.06,5400.0,49.6084,49.6328,49.5272,49.6084,5400.0
2013-11-22 14:00:00,61.06,61.2,61.06,61.17,5100.0,49.6084,49.7222,49.6084,49.6978,5100.0
2013-11-22 14:30:00,61.23,61.33,61.18,61.22,6200.0,49.7466,49.8278,49.7059,49.7384,6200.0
2013-11-22 15:00:00,61.2,61.29,61.19,61.24,13400.0,49.7222,49.7953,49.7141,49.7547,13400.0
2013-11-22 15:30:00,61.25,61.4,61.23,61.32,50900.0,49.7628,49.8847,49.7466,49.8197,50900.0
2013-11-25 09:30:00,61.39,61.57,61.32,61.38,6600.0,49.8766,50.0228,49.8197,49.8684,6600.0
2013-11-25 10:00:00,61.4,61.4,61.11,61.2,19500.0,49.8847,49.8847,49.6491,49.7222,19500.0
2013-11-25 10:30:00,61.09,61.34,60.97,61.2,57100.0,49.6328,49.8359,49.5353,49.7222,57100.0
2013-11-25 11:00:00,61.21,61.29,60.83,60.99,22500.0,49.7303,49.7953,49.4216,49.5516,22500.0
2013-11-25 11:30:00,60.96,61.23,60.91,61.22,17900.0,49.5272,49.7466,49.4866,49.7384,17900.0
2013-11-25 12:00:00,61.12,61.24,60.99,61.11,44200.0,49.6572,49.7547,49.5516,49.6491,44200.0
2013-11-25 12:30:00,61.02,61.19,60.96,61.1,28400.0,49.5759,49.7141,49.5272,49.6409,28400.0
2013-11-25 13:00:00,61.08,61.2,60.99,61.12,30600.0,49.6247,49.7222,49.5516,49.6572,30600.0
2013-11-25 13:30:00,61.11,61.2,60.97,61.09,32900.0,49.6491,49.7222,49.5353,49.6328,32900.0
2013-11-25 14:00:00,61.08,61.22,61.06,61.22,27200.0,49.6247,49.7384,49.6084,49.7384,27200.0
2013-11-25 14:30:00,61.17,61.47,61.15,61.35,7700.0,49.6978,49.9416,49.6816,49.8441,7700.0
2013-11-25 15:00:00,61.35,61.35,61.08,61.1,21000.0,49.8441,49.8441,49.6247,49.6409,21000.0
2013-11-25 15:30:00,61.1,61.27,61.08,61.25,43600.0,49.6409,49.7791,49.6247,49.7628,43600.0
2013-11-26 09:30:00,61.05,61.41,60.77,60.77,13900.0,49.6003,49.8928,49.3728,49.3728,13900.0
2013-11-26 10:00:00,60.96,61.01,60.8,61.0,12100.0,49.5272,49.5678,49.3972,49.5597,12100.0
2013-11-26 10:30:00,61.0,61.0,60.69,60.69,9800.0,49.5597,49.5597,49.3078,49.3078,9800.0
2013-11-26 11:00:00,60.7,60.78,60.48,60.76,8000.0,49.316,49.381,49.1372,49.3647,8000.0
2013-11-26 11:30:00,60.7,60.82,60.65,60.81,2800.0,49.316,49.4135,49.2753,49.4053,2800.0
2013-11-26 12:00:00,60.77,60.78,60.74,60.76,27000.0,49.3728,49.381,49.3485,49.3647,27000.0
2013-11-26 12:30:00,60.75,60.76,60.68,60.69,6700.0,49.3566,49.3647,49.2997,49.3078,6700.0
2013-11-26 13:00:00,60.68,60.72,60.66,60.67,6700.0,49.2997,49.3322,49.2835,49.2916,6700.0
2013-11-26 13:30:00,60.67,60.68,60.58,60.6,26800.0,49.2916,49.2997,49.2185,49.2347,26800.0
2013-11-26 14:00:00,60.6,60.6,60.5,60.5,23600.0,49.2347,49.2347,49.1535,49.1535,23600.0
2013-11-26 14:30:00,60.51,60.53,60.45,60.51,21100.0,49.1616,49.1778,49.1128,49.1616,21100.0
2013-11-26 15:00:00,60.51,60.52,60.48,60.51,29400.0,49.1616,49.1697,49.1372,49.1616,29400.0
2013-11-26 15:30:00,60.51,60.53,60.39,60.48,62200.0,49.1616,49.1778,49.0641,49.1372,62200.0
2013-11-27 09:30:00,60.64,60.89,60.25,60.37,31100.0,49.2672,49.4703,48.9504,49.0479,31100.0
2013-11-27 10:00:00,60.39,60.4,60.04,60.12,25100.0,49.0641,49.0722,48.7797,48.8447,25100.0
2013-11-27 10:30:00,60.12,60.51,60.12,60.5,17300.0,48.8447,49.1616,48.8447,49.1535,17300.0
2013-11-27 11:00:00,60.41,60.41,60.22,60.23,11600.0,49.0804,49.0804,48.926,48.9341,11600.0
2013-11-27 11:30:00,60.23,60.23,60.08,60.08,6700.0,48.9341,48.9341,48.8122,48.8122,6700.0
2013-11-27 12:00:00,60.06,60.17,60.0,60.0,6600.0,48.796,48.8854,48.7472,48.7472,6600.0
2013-11-27 12:30:00,60.0,60.05,59.9,59.92,18900.0,48.7472,48.7879,48.666,48.6822,18900.0
2013-11-27 13:00:00,59.92,60.21,59.92,60.15,7900.0,48.6822,48.9179,48.6822,48.8691,7900.0
2013-11-27 13:30:00,60.09,60.15,60.04,60.05,7000.0,48.8204,48.8691,48.7797,48.7879,7000.0
2013-11-27 14:00:00,60.05,60.17,60.02,60.09,4400.0,48.7879,48.8854,48.7635,48.8204,4400.0
2013-11-27 14:30:00,60.11,60.31,60.09,60.3,42300.0,48.8366,48.9991,48.8204,48.991,42300.0
2013-11-27 15:00:00,60.3,60.34,60.25,60.26,17000.0,48.991,49.0235,48.9504,48.9585,17000.0
2013-11-27 15:30:00,60.26,60.3,60.13,60.19,112700.0,48.9585,48.991,48.8529,48.9016,112700.0
2013-11-29 09:30:00,60.43,60.79,60.36,60.65,31400.0,49.0966,49.3891,49.0397,49.2753,31400.0
2013-11-29 10:00:00,60.62,60.71,60.52,60.59,89900.0,49.251,49.3241,49.1697,49.2266,89900.0
2013-11-29 10:30:00,60.59,60.63,60.45,60.55,19000.0,49.2266,49.2591,49.1128,49.1941,19000.0
2013-11-29 11:00:00,60.5,60.69,60.43,60.57,36600.0,49.1535,49.3078,49.0966,49.2103,36600.0
2013-11-29 11:30:00,60.55,60.64,60.49,60.56,26500.0,49.1941,49.2672,49.1453,49.2022,26500.0
2013-11-29 12:00:00,60.57,60.6,60.5,60.5,145600.0,49.2103,49.2347,49.1535,49.1535,145600.0
2013-11-29 12:30:00,60.5,60.57,60.25,60.28,59600.0,49.1535,49.2103,48.9504,48.9747,59600.0
2013-12-02 09:30:00,60.26,60.47,59.75,60.31,13400.0,48.9585,49.1291,48.5441,48.9991,13400.0
2013-12-02 10:00:00,60.32,60.79,60.26,60.37,42300.0,49.0072,49.3891,48.9585,49.0479,42300.0
2013-12-02 10:30:00,60.39,60.74,60.38,60.65,32800.0,49.0641,49.3485,49.056,49.2753,32800.0
2013-12-02 11:00:00,60.65,60.81,60.58,60.61,11600.0,49.2753,49.4053,49.2185,49.2428,11600.0
2013-12-02 11:30:00,60.65,60.8,60.58,60.71,22500.0,49.2753,49.3972,49.2185,49.3241,22500.0
2013-12-02 12:00:00,60.7,60.79,60.58,60.64,27500.0,49.316,49.3891,49.2185,49.2672,27500.0
2013-12-02 12:30:00,60.64,60.64,60.53,60.54,14900.0,49.2672,49.2672,49.1778,49.186,14900.0
2013-12-02 13:00:00,60.54,60.56,60.4,60.4,11600.0,49.186,49.2022,49.0722,49.0722,11600.0
2013-12-02 13:30:00,60.41,60.42,60.18,60.21,20000.0,49.0804,49.0885,48.8935,48.9179,20000.0
2013-12-02 14:00:00,60.23,60.31,60.15,60.23,8500.0,48.9341,48.9991,48.8691,48.9341,8500.0
2013-12-02 14:30:00,60.22,60.29,60.09,60.21,17700.0,48.926,48.9829,48.8204,48.9179,17700.0
2013-12-02 15:00:00,60.24,60.42,60.17,60.21,23800.0,48.9422,49.0885,48.8854,48.9179,23800.0
2013-12-02 15:30:00,60.16,60.23,60.07,60.2,67300.0,48.8772,48.9341,48.8041,48.9097,67300.0
2013-12-03 09:30:00,59.86,60.37,59.7,60.37,7500.0,48.6335,49.0479,48.5035,49.0479,7500.0
2013-12-03 10:00:00,60.46,60.81,60.04,60.68,36400.0,49.121,49.4053,48.7797,49.2997,36400.0
2013-12-03 10:30:00,60.69,61.11,60.59,60.79,44500.0,49.3078,49.6491,49.2266,49.3891,44500.0
2013-12-03 11:00:00,60.81,60.81,60.41,60.45,44600.0,49.4053,49.4053,49.0804,49.1128,44600.0
2013-12-03 11:30:00,60.46,60.49,60.29,60.4,24000.0,49.121,49.1453,48.9829,49.0722,24000.0
2013-12-03 12:00:00,60.4,60.44,60.24,60.24,28100.0,49.0722,49.1047,48.9422,48.9422,28100.0
2013-12-03 12:30:00,60.2,60.26,60.13,60.23,9300.0,48.9097,48.9585,48.8529,48.9341,9300.0
2013-12-03 13:00:00,60.2,60.24,59.82,59.84,33700.0,48.9097,48.9422,48.601,48.6173,33700.0
2013-12-03 13:30:00,59.83,59.86,59.64,59.68,34300.0,48.6091,48.6335,48.4548,48.4873,34300.0
2013-12-03 14:00:00,59.67,59.68,59.5,59.52,11900.0,48.4791,48.4873,48.341,48.3573,11900.0
2013-12-03 14:30:00,59.52,59.95,59.52,59.91,116400.0,48.3573,48.7066,48.3573,48.6741,116400.0
2013-12-03 15:00:00,59.91,59.91,59.71,59.71,12800.0,48.6741,48.6741,48.5116,48.5116,12800.0
2013-12-03 15:30:00,59.74,60.1,59.71,60.1,36500.0,48.536,48.8285,48.5116,48.8285,36500.0
2013-12-04 09:30:00,59.92,60.79,59.92,60.22,7400.0,48.6822,49.3891,48.6822,48.926,7400.0
2013-12-04 10:00:00,60.18,60.81,60.18,60.8,8600.0,48.8935,49.4053,48.8935,49.3972,8600.0
2013-12-04 10:30:00,60.7,60.92,60.69,60.9,10200.0,49.316,49.4947,49.3078,49.4785,10200.0
2013-12-04 11:00:00,60.93,60.97,60.84,60.88,10500.0,49.5028,49.5353,49.4297,49.4622,10500.0
2013-12-04 11:30:00,60.88,61.15,60.87,61.12,22200.0,49.4622,49.6816,49.4541,49.6572,22200.0
2013-12-04 12:00:00,61.1,61.15,60.8,60.91,22300.0,49.6409,49.6816,49.3972,49.4866,22300.0
2013-12-04 12:30:00,60.93,61.05,60.84,60.88,15600.0,49.5028,49.6003,49.4297,49.4622,15600.0
2013-12-04 13:00:00,60.85,60.92,60.58,60.61,18100.0,49.4378,49.4947,49.2185,49.2428,18100.0
2013-12-04 13:30:00,60.55,60.63,60.42,60.5,13300.0,49.1941,49.2591,49.0885,49.1535,13300.0
2013-12-04 14:00:00,60.54,60.85,60.52,60.81,24800.0,49.186,49.4378,49.1697,49.4053,24800.0
2013-12-04 14:30:00,60.81,60.92,60.8,60.9,13900.0,49.4053,49.4947,49.3972,49.4785,13900.0
2013-12-04 15:00:00,60.92,61.01,60.83,60.98,29600.0,49.4947,49.5678,49.4216,49.5435,29600.0
2013-12-04 15:30:00,61.0,61.14,60.78,60.79,68100.0,49.5597,49.6734,49.381,49.3891,68100.0
2013-12-05 09:30:00,60.75,61.2,60.67,60.88,8900.0,49.3566,49.7222,49.2916,49.4622,8900.0
2013-12-05 10:00:00,60.98,61.11,60.82,60.99,16200.0,49.5435,49.6491,49.4135,49.5516,16200.0
2013-12-05 10:30:00,61.0,61.31,61.0,61.31,17500.0,49.5597,49.8116,49.5597,49.8116,17500.0
2013-12-05 11:00:00,61.3,61.56,61.2,61.46,15900.0,49.8034,50.0147,49.7222,49.9334,15900.0
2013-12-05 11:30:00,61.46,61.51,61.31,61.47,23900.0,49.9334,49.9741,49.8116,49.9416,23900.0
2013-12-05 12:00:00,61.48,61.54,61.38,61.49,19900.0,49.9497,49.9984,49.8684,49.9578,19900.0
2013-12-05 12:30:00,61.49,61.58,61.4,61.58,12900.0,49.9578,50.0309,49.8847,50.0309,12900.0
2013-12-05 13:00:00,61.55,61.6,61.44,61.57,16600.0,50.0065,50.0472,49.9172,50.0228,16600.0
2013-12-05 13:30:00,61.52,61.61,61.46,61.58,29600.0,49.9822,50.0553,49.9334,50.0309,29600.0
2013-12-05 14:00:00,61.56,61.64,61.52,61.6,15000.0,50.0147,50.0797,49.9822,50.0472,15000.0
2013-12-05 14:30:00,61.63,61.65,61.47,61.47,14200.0,50.0715,50.0878,49.9416,49.9416,14200.0
2013-12-05 15:00:00,61.47,61.61,61.46,61.59,24900.0,49.9416,50.0553,49.9334,50.039,24900.0
2013-12-05 15:30:00,61.59,61.75,61.59,61.72,100200.0,50.039,50.169,50.039,50.1447,100200.0
2013-12-06 09:30:00,61.8,62.42,61.8,62.34,31200.0,50.2097,50.7134,50.2097,50.6484,31200.0
2013-12-06 10:00:00,62.34,62.47,62.22,62.38,73100.0,50.6484,50.754,50.5509,50.6809,73100.0
2013-12-06 10:30:00,62.32,62.42,62.26,62.38,28000.0,50.6321,50.7134,50.5834,50.6809,28000.0
2013-12-06 11:00:00,62.31,62.4,62.3,62.32,9500.0,50.624,50.6971,50.6159,50.6321,9500.0
2013-12-06 11:30:00,62.34,62.45,62.31,62.34,15100.0,50.6484,50.7378,50.624,50.6484,15100.0
2013-12-06 12:00:00,62.34,62.39,62.3,62.37,9700.0,50.6484,50.689,50.6159,50.6728,9700.0
2013-12-06 12:30:00,62.31,62.45,62.31,62.45,13200.0,50.624,50.7378,50.624,50.7378,13200.0
2013-12-06 13:00:00,62.44,62.44,62.32,62.35,14700.0,50.7296,50.7296,50.6321,50.6565,14700.0
2013-12-06 13:30:00,62.35,62.39,62.3,62.32,30400.0,50.6565,50.689,50.6159,50.6321,30400.0
2013-12-06 14:00:00,62.32,62.36,62.3,62.31,26300.0,50.6321,50.6646,50.6159,50.624,26300.0
2013-12-06 14:30:00,62.3,62.37,62.3,62.36,69300.0,50.6159,50.6728,50.6159,50.6646,69300.0
2013-12-06 15:00:00,62.37,62.39,62.26,62.32,102500.0,50.6728,50.689,50.5834,50.6321,102500.0
2013-12-06 15:30:00,62.31,62.35,62.05,62.1,182800.0,50.624,50.6565,50.4128,50.4534,182800.0
2013-12-09 09:30:00,62.12,62.85,61.88,62.62,60500.0,50.4696,51.0627,50.2747,50.8759,60500.0
2013-12-09 10:00:00,62.67,62.95,62.62,62.65,184000.0,50.9165,51.144,50.8759,50.9002,184000.0
2013-12-09 10:30:00,62.64,62.65,62.42,62.5,15100.0,50.8921,50.9002,50.7134,50.7784,15100.0
2013-12-09 11:00:00,62.51,62.65,62.46,62.52,9500.0,50.7865,50.9002,50.7459,50.7946,9500.0
2013-12-09 11:30:00,62.53,62.53,62.29,62.37,6300.0,50.8028,50.8028,50.6078,50.6728,6300.0
2013-12-09 12:00:00,62.31,62.55,62.31,62.53,5200.0,50.624,50.819,50.624,50.8028,5200.0
2013-12-09 12:30:00,62.5,62.51,62.37,62.42,9100.0,50.7784,50.7865,50.6728,50.7134,9100.0
2013-12-09 13:00:00,62.44,62.5,62.3,62.44,12300.0,50.7296,50.7784,50.6159,50.7296,12300.0
2013-12-09 13:30:00,62.45,62.59,62.4,62.48,16000.0,50.7378,50.8515,50.6971,50.7621,16000.0
2013-12-09 14:00:00,62.48,62.64,62.44,62.64,40700.0,50.7621,50.8921,50.7296,50.8921,40700.0
2013-12-09 14:30:00,62.61,62.83,62.57,62.71,54300.0,50.8678,51.0465,50.8353,50.949,54300.0
2013-12-09 15:00:00,62.72,62.74,62.44,62.48,26500.0,50.9571,50.9734,50.7296,50.7621,26500.0
2013-12-09 15:30:00,62.45,62.69,62.4,62.49,100800.0,50.7378,50.9327,50.6971,50.7703,100800.0
2013-12-10 09:30:00,62.31,62.7,62.31,62.6,18400.0,50.624,50.9409,50.624,50.8596,18400.0
2013-12-10 10:00:00,62.66,62.67,62.31,62.36,29900.0,50.9084,50.9165,50.624,50.6646,29900.0
2013-12-10 10:30:00,62.41,62.62,62.26,62.37,15700.0,50.7053,50.8759,50.5834,50.6728,15700.0
2013-12-10 11:00:00,62.33,62.34,62.07,62.16,19200.0,50.6403,50.6484,50.429,50.5021,19200.0
2013-12-10 11:30:00,62.13,62.24,61.96,61.97,10500.0,50.4778,50.5671,50.3397,50.3478,10500.0
2013-12-10 12:00:00,61.97,62.01,61.77,61.94,16000.0,50.3478,50.3803,50.1853,50.3234,16000.0
2013-12-10 12:30:00,61.93,62.01,61.78,61.94,9000.0,50.3153,50.3803,50.1934,50.3234,9000.0
2013-12-10 13:00:00,61.92,61.95,61.79,61.82,10300.0,50.3072,50.3315,50.2015,50.2259,10300.0
2013-12-10 13:30:00,61.81,61.89,61.69,61.77,19200.0,50.2178,50.2828,50.1203,50.1853,19200.0
2013-12-10 14:00:00,61.76,61.8,61.54,61.61,21200.0,50.1772,50.2097,49.9984,50.0553,21200.0
2013-12-10 14:30:00,61.66,61.68,61.42,61.54,28700.0,50.0959,50.1122,49.9009,49.9984,28700.0
2013-12-10 15:00:00,61.55,61.63,61.39,61.52,39600.0,50.0065,50.0715,49.8766,49.9822,39600.0
2013-12-10 15:30:00,61.5,61.52,61.34,61.35,90800.0,49.9659,49.9822,49.8359,49.8441,90800.0
2013-12-11 09:30:00,61.31,61.49,60.58,60.94,22300.0,49.8116,49.9578,49.2185,49.511,22300.0
2013-12-11 10:00:00,60.96,61.17,60.5,60.5,27300.0,49.5272,49.6978,49.1535,49.1535,27300.0
2013-12-11 10:30:00,60.54,60.68,60.43,60.63,16200.0,49.186,49.2997,49.0966,49.2591,16200.0
2013-12-11 11:00:00,60.62,60.67,60.24,60.39,30000.0,49.251,49.2916,48.9422,49.0641,30000.0
2013-12-11 11:30:00,60.38,60.4,60.14,60.22,15100.0,49.056,49.0722,48.861,48.926,15100.0
2013-12-11 12:00:00,60.23,60.28,59.95,59.95,13400.0,48.9341,48.9747,48.7066,48.7066,13400.0
2013-12-11 12:30:00,60.01,60.05,59.87,59.96,15500.0,48.7554,48.7879,48.6416,48.7147,15500.0
2013-12-11 13:00:00,59.94,60.03,59.8,59.81,18400.0,48.6985,48.7716,48.5848,48.5929,18400.0
2013-12-11 13:30:00,59.82,60.14,59.82,60.07,14600.0,48.601,48.861,48.601,48.8041,14600.0
2013-12-11 14:00:00,60.11,60.11,59.84,59.95,21100.0,48.8366,48.8366,48.6173,48.7066,21100.0
2013-12-11 14:30:00,59.97,59.97,59.79,59.83,26000.0,48.7229,48.7229,48.5766,48.6091,26000.0
2013-12-11 15:00:00,59.88,59.92,59.58,59.6,32100.0,48.6498,48.6822,48.406,48.4223,32100.0
2013-12-11 15:30:00,59.58,59.74,59.53,59.65,110400.0,48.406,48.536,48.3654,48.4629,110400.0
2013-12-12 09:30:00,59.53,59.93,59.2,59.83,37500.0,48.3654,48.6904,48.0973,48.6091,37500.0
2013-12-12 10:00:00,59.82,59.94,59.54,59.76,28500.0,48.601,48.6985,48.3735,48.5523,28500.0
2013-12-12 10:30:00,59.74,59.97,59.73,59.93,16100.0,48.536,48.7229,48.5279,48.6904,16100.0
2013-12-12 11:00:00,59.93,60.11,59.92,59.97,18800.0,48.6904,48.8366,48.6822,48.7229,18800.0
2013-12-12 11:30:00,59.98,60.22,59.98,60.13,20900.0,48.731,48.926,48.731,48.8529,20900.0
2013-12-12 12:00:00,60.14,60.14,59.75,59.79,29000.0,48.861,48.861,48.5441,48.5766,29000.0
2013-12-12 12:30:00,59.78,59.92,59.76,59.82,20000.0,48.5685,48.6822,48.5523,48.601,20000.0
2013-12-12 13:00:00,59.84,59.92,59.74,59.77,14900.0,48.6173,48.6822,48.536,48.5604,14900.0
2013-12-12 13:30:00,59.79,59.89,59.77,59.83,13200.0,48.5766,48.6579,48.5604,48.6091,13200.0
2013-12-12 14:00:00,59.87,60.03,59.87,60.01,14000.0,48.6416,48.7716,48.6416,48.7554,14000.0
2013-12-12 14:30:00,60.01,60.27,59.99,60.23,21600.0,48.7554,48.9666,48.7391,48.9341,21600.0
2013-12-12 15:00:00,60.22,60.42,60.13,60.38,45600.0,48.926,49.0885,48.8529,49.056,45600.0
2013-12-12 15:30:00,60.38,60.39,59.94,60.01,113000.0,49.056,49.0641,48.6985,48.7554,113000.0
2013-12-13 09:30:00,60.06,60.38,59.75,60.07,17900.0,48.796,49.056,48.5441,48.8041,17900.0
2013-12-13 10:00:00,60.13,60.24,60.07,60.14,12700.0,48.8529,48.9422,48.8041,48.861,12700.0
2013-12-13 10:30:00,60.2,60.25,60.08,60.23,11600.0,48.9097,48.9504,48.8122,48.9341,11600.0
2013-12-13 11:00:00,60.23,60.31,60.03,60.14,14900.0,48.9341,48.9991,48.7716,48.861,14900.0
2013-12-13 11:30:00,60.13,60.22,60.07,60.19,9500.0,48.8529,48.926,48.8041,48.9016,9500.0
2013-12-13 12:00:00,60.19,60.44,60.18,60.44,10100.0,48.9016,49.1047,48.8935,49.1047,10100.0
2013-12-13 12:30:00,60.51,60.55,60.45,60.49,10400.0,49.1616,49.1941,49.1128,49.1453,10400.0
2013-12-13 13:00:00,60.48,60.58,60.39,60.39,10400.0,49.1372,49.2185,49.0641,49.0641,10400.0
2013-12-13 13:30:00,60.4,60.42,60.27,60.27,10700.0,49.0722,49.0885,48.9666,48.9666,10700.0
2013-12-13 14:00:00,60.29,60.29,60.04,60.12,24200.0,48.9829,48.9829,48.7797,48.8447,24200.0
2013-12-13 14:30:00,60.13,60.32,60.13,60.25,19600.0,48.8529,49.0072,48.8529,48.9504,19600.0
2013-12-13 15:00:00,60.25,60.29,60.2,60.24,26200.0,48.9504,48.9829,48.9097,48.9422,26200.0
2013-12-13 15:30:00,60.25,60.28,60.16,60.22,80300.0,48.9504,48.9747,48.8772,48.926,80300.0
2013-12-16 09:30:00,60.55,60.94,60.36,60.87,17500.0,49.1941,49.511,49.0397,49.4541,17500.0
2013-12-16 10:00:00,60.82,60.87,60.54,60.63,13000.0,49.4135,49.4541,49.186,49.2591,13000.0
2013-12-16 10:30:00,60.64,60.64,60.37,60.56,12700.0,49.2672,49.2672,49.0479,49.2022,12700.0
2013-12-16 11:00:00,60.56,60.73,60.54,60.68,13800.0,49.2022,49.3403,49.186,49.2997,13800.0
2013-12-16 11:30:00,60.62,60.79,60.61,60.65,12800.0,49.251,49.3891,49.2428,49.2753,12800.0
2013-12-16 12:00:00,60.63,60.65,60.54,60.54,6300.0,49.2591,49.2753,49.186,49.186,6300.0
2013-12-16 12:30:00,60.55,60.57,60.45,60.45,18600.0,49.1941,49.2103,49.1128,49.1128,18600.0
2013-12-16 13:00:00,60.43,60.49,60.31,60.32,28500.0,49.0966,49.1453,48.9991,49.0072,28500.0
2013-12-16 13:30:00,60.36,60.52,60.23,60.52,16400.0,49.0397,49.1697,48.9341,49.1697,16400.0
2013-12-16 14:00:00,60.56,60.78,60.54,60.72,10700.0,49.2022,49.381,49.186,49.3322,10700.0
2013-12-16 14:30:00,60.73,60.78,60.67,60.68,25500.0,49.3403,49.381,49.2916,49.2997,25500.0
2013-12-16 15:00:00,60.68,60.77,60.62,60.68,111200.0,49.2997,49.3728,49.251,49.2997,111200.0
2013-12-16 15:30:00,60.69,60.72,60.5,60.53,86400.0,49.3078,49.3322,49.1535,49.1778,86400.0
2013-12-17 09:30:00,60.56,60.66,60.39,60.46,14200.0,49.2022,49.2835,49.0641,49.121,14200.0
2013-12-17 10:00:00,60.49,60.52,60.06,60.06,26000.0,49.1453,49.1697,48.796,48.796,26000.0
2013-12-17 10:30:00,60.03,60.18,59.86,59.99,11700.0,48.7716,48.8935,48.6335,48.7391,11700.0
2013-12-17 11:00:00,59.94,60.13,59.69,59.69,23000.0,48.6985,48.8529,48.4954,48.4954,23000.0
2013-12-17 11:30:00,59.76,59.85,59.68,59.8,20400.0,48.5523,48.6254,48.4873,48.5848,20400.0
2013-12-17 12:00:00,59.81,59.9,59.76,59.8,32000.0,48.5929,48.666,48.5523,48.5848,32000.0
2013-12-17 12:30:00,59.82,60.0,59.8,59.95,11100.0,48.601,48.7472,48.5848,48.7066,11100.0
2013-12-17 13:00:00,59.98,60.04,59.89,59.95,28300.0,48.731,48.7797,48.6579,48.7066,28300.0
2013-12-17 13:30:00,59.96,60.03,59.84,60.0,53300.0,48.7147,48.7716,48.6173,48.7472,53300.0
2013-12-17 14:00:00,59.98,60.02,59.88,59.89,43800.0,48.731,48.7635,48.6498,48.6579,43800.0
2013-12-17 14:30:00,59.94,59.99,59.85,59.91,42100.0,48.6985,48.7391,48.6254,48.6741,42100.0
2013-12-17 15:00:00,59.9,60.01,59.87,60.0,78100.0,48.666,48.7554,48.6416,48.7472,78100.0
2013-12-17 15:30:00,60.0,60.23,59.97,60.03,126900.0,48.7472,48.9341,48.7229,48.7716,126900.0
2013-12-18 09:30:00,60.17,60.39,59.8,59.89,19700.0,48.8854,49.0641,48.5848,48.6579,19700.0
2013-12-18 10:00:00,59.92,60.14,59.86,60.08,21800.0,48.6822,48.861,48.6335,48.8122,21800.0
2013-12-18 10:30:00,60.04,60.11,59.9,60.03,16500.0,48.7797,48.8366,48.666,48.7716,16500.0
2013-12-18 11:00:00,60.05,60.21,59.98,59.98,46700.0,48.7879,48.9179,48.731,48.731,46700.0
2013-12-18 11:30:00,60.01,60.01,59.77,59.83,10700.0,48.7554,48.7554,48.5604,48.6091,10700.0
2013-12-18 12:00:00,59.83,59.86,59.32,59.68,138000.0,48.6091,48.6335,48.1948,48.4873,138000.0
2013-12-18 12:30:00,59.69,59.85,59.6,59.77,15500.0,48.4954,48.6254,48.4223,48.5604,15500.0
2013-12-18 13:00:00,59.76,59.85,59.71,59.82,12800.0,48.5523,48.6254,48.5116,48.601,12800.0
2013-12-18 13:30:00,59.82,60.08,59.81,60.02,26800.0,48.601,48.8122,48.5929,48.7635,26800.0
2013-12-18 14:00:00,60.02,60.77,59.72,60.28,64000.0,48.7635,49.3728,48.5198,48.9747,64000.0
2013-12-18 14:30:00,60.3,60.55,60.2,60.38,46200.0,48.991,49.1941,48.9097,49.056,46200.0
2013-12-18 15:00:00,60.39,60.53,60.29,60.32,49000.0,49.0641,49.1778,48.9829,49.0072,49000.0
2013-12-18 15:30:00,60.32,60.47,60.16,60.31,133200.0,49.0072,49.1291,48.8772,48.9991,133200.0
2013-12-19 09:30:00,60.09,60.76,59.97,60.52,46800.0,48.8204,49.3647,48.7229,49.1697,46800.0
2013-12-19 10:00:00,60.55,60.65,60.19,60.6,99600.0,49.1941,49.2753,48.9016,49.2347,99600.0
2013-12-19 10:30:00,60.68,60.83,60.34,60.38,77400.0,49.2997,49.4216,49.0235,49.056,77400.0
2013-12-19 11:00:00,60.42,60.54,60.24,60.31,33000.0,49.0885,49.186,48.9422,48.9991,33000.0
2013-12-19 11:30:00,60.31,60.36,60.16,60.19,21300.0,48.9991,49.0397,48.8772,48.9016,21300.0
2013-12-19 12:00:00,60.16,60.18,59.97,59.99,26000.0,48.8772,48.8935,48.7229,48.7391,26000.0
2013-12-19 12:30:00,60.02,60.14,60.0,60.08,22800.0,48.7635,48.861,48.7472,48.8122,22800.0
2013-12-19 13:00:00,60.1,60.34,60.04,60.28,30000.0,48.8285,49.0235,48.7797,48.9747,30000.0
2013-12-19 13:30:00,60.27,60.38,60.19,60.2,21500.0,48.9666,49.056,48.9016,48.9097,21500.0
2013-12-19 14:00:00,60.19,60.24,60.01,60.03,28500.0,48.9016,48.9422,48.7554,48.7716,28500.0
2013-12-19 14:30:00,60.01,60.04,59.86,59.97,76100.0,48.7554,48.7797,48.6335,48.7229,76100.0
2013-12-19 15:00:00,60.0,60.17,59.95,60.09,68400.0,48.7472,48.8854,48.7066,48.8204,68400.0
2013-12-19 15:30:00,60.09,60.12,59.94,60.01,96000.0,48.8204,48.8447,48.6985,48.7554,96000.0
2013-12-20 09:30:00,60.0,60.2,59.49,59.49,64500.0,48.7472,48.9097,48.3329,48.3329,64500.0
2013-12-20 10:00:00,59.55,59.77,59.45,59.77,46100.0,48.3816,48.5604,48.3004,48.5604,46100.0
2013-12-20 10:30:00,59.74,59.77,59.56,59.6,17800.0,48.536,48.5604,48.3898,48.4223,17800.0
2013-12-20 11:00:00,59.59,59.9,59.56,59.89,33800.0,48.4141,48.666,48.3898,48.6579,33800.0
2013-12-20 11:30:00,59.91,60.14,59.91,60.08,25800.0,48.6741,48.861,48.6741,48.8122,25800.0
2013-12-20 12:00:00,60.11,60.25,60.08,60.14,38900.0,48.8366,48.9504,48.8122,48.861,38900.0
2013-12-20 12:30:00,60.14,60.15,60.01,60.1,26300.0,48.861,48.8691,48.7554,48.8285,26300.0
2013-12-20 13:00:00,60.03,60.1,59.88,59.94,15900.0,48.7716,48.8285,48.6498,48.6985,15900.0
2013-12-20 13:30:00,59.96,60.0,59.85,60.0,18100.0,48.7147,48.7472,48.6254,48.7472,18100.0
2013-12-20 14:00:00,60.02,60.1,59.93,60.09,59400.0,48.7635,48.8285,48.6904,48.8204,59400.0
2013-12-20 14:30:00,60.09,60.09,59.97,59.98,22800.0,48.8204,48.8204,48.7229,48.731,22800.0
2013-12-20 15:00:00,60.0,60.0,59.92,59.94,32900.0,48.7472,48.7472,48.6822,48.6985,32900.0
2013-12-20 15:30:00,59.94,59.97,59.9,59.93,112100.0,48.6985,48.7229,48.666,48.6904,112100.0
2013-12-23 09:30:00,60.0,60.08,59.81,59.95,51500.0,48.7472,48.8122,48.5929,48.7066,51500.0
2013-12-23 10:00:00,59.95,60.07,59.91,59.95,38300.0,48.7066,48.8041,48.6741,48.7066,38300.0
2013-12-23 10:30:00,59.96,59.98,59.85,59.92,12700.0,48.7147,48.731,48.6254,48.6822,12700.0
2013-12-23 11:00:00,59.94,60.0,59.9,59.96,11000.0,48.6985,48.7472,48.666,48.7147,11000.0
2013-12-23 11:30:00,59.97,60.06,59.95,59.95,31800.0,48.7229,48.796,48.7066,48.7066,31800.0
2013-12-23 12:00:00,59.97,60.05,59.97,60.03,34400.0,48.7229,48.7879,48.7229,48.7716,34400.0
2013-12-23 12:30:00,60.02,60.06,59.97,59.99,16300.0,48.7635,48.796,48.7229,48.7391,16300.0
2013-12-23 13:00:00,59.95,59.99,59.9,59.99,8300.0,48.7066,48.7391,48.666,48.7391,8300.0
2013-12-23 13:30:00,59.98,60.0,59.84,59.85,19800.0,48.731,48.7472,48.6173,48.6254,19800.0
2013-12-23 14:00:00,59.92,59.95,59.86,59.88,31100.0,48.6822,48.7066,48.6335,48.6498,31100.0
2013-12-23 14:30:00,59.85,59.93,59.82,59.84,21100.0,48.6254,48.6904,48.601,48.6173,21100.0
2013-12-23 15:00:00,59.85,59.92,59.8,59.9,46700.0,48.6254,48.6822,48.5848,48.666,46700.0
2013-12-23 15:30:00,59.91,60.03,59.91,60.0,85300.0,48.6741,48.7716,48.6741,48.7472,85300.0
2013-12-24 09:30:00,60.0,60.6,59.71,60.39,36200.0,48.7472,49.2347,48.5116,49.0641,36200.0
2013-12-24 10:00:00,60.39,60.61,60.35,60.6,31300.0,49.0641,49.2428,49.0316,49.2347,31300.0
2013-12-24 10:30:00,60.53,60.6,60.25,60.41,42000.0,49.1778,49.2347,48.9504,49.0804,42000.0
2013-12-24 11:00:00,60.48,60.57,60.24,60.27,44200.0,49.1372,49.2103,48.9422,48.9666,44200.0
2013-12-24 11:30:00,60.28,60.5,60.27,60.35,24000.0,48.9747,49.1535,48.9666,49.0316,24000.0
2013-12-24 12:00:00,60.34,60.35,60.19,60.3,30800.0,49.0235,49.0316,48.9016,48.991,30800.0
2013-12-24 12:30:00,60.3,60.3,60.09,60.18,66100.0,48.991,48.991,48.8204,48.8935,66100.0
2013-12-26 09:30:00,60.02,60.97,59.88,60.62,30200.0,48.7635,49.5353,48.6498,49.251,30200.0
2013-12-26 10:00:00,60.64,60.79,60.46,60.73,16700.0,49.2672,49.3891,49.121,49.3403,16700.0
2013-12-26 10:30:00,60.62,60.62,60.42,60.51,15400.0,49.251,49.251,49.0885,49.1616,15400.0
2013-12-26 11:00:00,60.51,60.65,60.43,60.6,12400.0,49.1616,49.2753,49.0966,49.2347,12400.0
2013-12-26 11:30:00,60.57,60.74,60.53,60.58,12200.0,49.2103,49.3485,49.1778,49.2185,12200.0
2013-12-26 12:00:00,60.57,60.65,60.45,60.46,13400.0,49.2103,49.2753,49.1128,49.121,13400.0
2013-12-26 12:30:00,60.52,60.59,60.47,60.59,9200.0,49.1697,49.2266,49.1291,49.2266,9200.0
2013-12-26 13:00:00,60.58,60.58,60.43,60.47,6100.0,49.2185,49.2185,49.0966,49.1291,6100.0
2013-12-26 13:30:00,60.46,60.62,60.45,60.6,9200.0,49.121,49.251,49.1128,49.2347,9200.0
2013-12-26 14:00:00,60.56,60.6,60.38,60.42,12000.0,49.2022,49.2347,49.056,49.0885,12000.0
2013-12-26 14:30:00,60.42,60.47,60.35,60.4,14500.0,49.0885,49.1291,49.0316,49.0722,14500.0
2013-12-26 15:00:00,60.44,60.59,60.33,60.58,28300.0,49.1047,49.2266,49.0154,49.2185,28300.0
2013-12-26 15:30:00,60.58,60.59,60.34,60.38,58800.0,49.2185,49.2266,49.0235,49.056,58800.0
2013-12-27 09:30:00,60.7,61.05,60.32,61.0,9200.0,49.316,49.6003,49.0072,49.5597,9200.0
2013-12-27 10:00:00,60.99,61.21,60.87,61.16,29400.0,49.5516,49.7303,49.4541,49.6897,29400.0
2013-12-27 10:30:00,61.19,61.21,60.98,61.05,13300.0,49.7141,49.7303,49.5435,49.6003,13300.0
2013-12-27 11:00:00,61.08,61.39,61.07,61.29,9500.0,49.6247,49.8766,49.6166,49.7953,9500.0
2013-12-27 11:30:00,61.32,61.48,61.27,61.47,12600.0,49.8197,49.9497,49.7791,49.9416,12600.0
2013-12-27 12:00:00,61.41,61.49,61.32,61.49,9800.0,49.8928,49.9578,49.8197,49.9578,9800.0
2013-12-27 12:30:00,61.47,61.47,61.4,61.41,8400.0,49.9416,49.9416,49.8847,49.8928,8400.0
2013-12-27 13:00:00,61.44,61.51,61.4,61.47,6700.0,49.9172,49.9741,49.8847,49.9416,6700.0
2013-12-27 13:30:00,61.47,61.52,61.38,61.43,7000.0,49.9416,49.9822,49.8684,49.9091,7000.0
2013-12-27 14:00:00,61.47,61.62,61.45,61.58,14800.0,49.9416,50.0634,49.9253,50.0309,14800.0
2013-12-27 14:30:00,61.58,61.64,61.49,61.56,22000.0,50.0309,50.0797,49.9578,50.0147,22000.0
2013-12-27 15:00:00,61.56,61.67,61.49,61.67,16900.0,50.0147,50.104,49.9578,50.104,16900.0
2013-12-27 15:30:00,61.64,61.88,61.64,61.82,78100.0,50.0797,50.2747,50.0797,50.2259,78100.0
2013-12-30 09:30:00,61.88,62.21,61.54,62.21,22300.0,50.2747,50.5428,49.9984,50.5428,22300.0
2013-12-30 10:00:00,62.1,62.1,61.63,61.66,13900.0,50.4534,50.4534,50.0715,50.0959,13900.0
2013-12-30 10:30:00,61.69,61.89,61.69,61.84,11900.0,50.1203,50.2828,50.1203,50.2422,11900.0
2013-12-30 11:00:00,61.86,61.94,61.77,61.89,14400.0,50.2584,50.3234,50.1853,50.2828,14400.0
2013-12-30 11:30:00,61.88,62.17,61.88,62.1,19600.0,50.2747,50.5103,50.2747,50.4534,19600.0
2013-12-30 12:00:00,62.12,62.17,62.04,62.08,9100.0,50.4696,50.5103,50.4047,50.4371,9100.0
2013-12-30 12:30:00,62.07,62.29,61.99,62.26,21400.0,50.429,50.6078,50.364,50.5834,21400.0
2013-12-30 13:00:00,62.24,62.32,62.2,62.24,11400.0,50.5671,50.6321,50.5346,50.5671,11400.0
2013-12-30 13:30:00,62.21,62.42,62.2,62.4,22500.0,50.5428,50.7134,50.5346,50.6971,22500.0
2013-12-30 14:00:00,62.41,62.41,62.28,62.28,11400.0,50.7053,50.7053,50.5996,50.5996,11400.0
2013-12-30 14:30:00,62.26,62.31,62.05,62.05,12600.0,50.5834,50.624,50.4128,50.4128,12600.0
2013-12-30 15:00:00,62.06,62.08,61.99,62.01,12700.0,50.4209,50.4371,50.364,50.3803,12700.0
2013-12-30 15:30:00,62.01,62.01,61.8,61.94,62000.0,50.3803,50.3803,50.2097,50.3234,62000.0
2013-12-31 09:30:00,62.14,62.33,61.66,62.1,12500.0,50.4859,50.6403,50.0959,50.4534,12500.0
2013-12-31 10:00:00,62.09,62.28,61.88,61.91,12200.0,50.4453,50.5996,50.2747,50.299,12200.0
2013-12-31 10:30:00,61.95,62.07,61.89,62.01,25600.0,50.3315,50.429,50.2828,50.3803,25600.0
2013-12-31 11:00:00,62.04,62.3,62.04,62.3,66100.0,50.4047,50.6159,50.4047,50.6159,66100.0
2013-12-31 11:30:00,62.29,62.38,62.23,62.27,14000.0,50.6078,50.6809,50.559,50.5915,14000.0
2013-12-31 12:00:00,62.25,62.32,62.25,62.26,11600.0,50.5753,50.6321,50.5753,50.5834,11600.0
2013-12-31 12:30:00,62.26,62.36,62.25,62.25,13700.0,50.5834,50.6646,50.5753,50.5753,13700.0
2013-12-31 13:00:00,62.26,62.3,62.18,62.23,15800.0,50.5834,50.6159,50.5184,50.559,15800.0
2013-12-31 13:30:00,62.24,62.3,62.18,62.26,19600.0,50.5671,50.6159,50.5184,50.5834,19600.0
2013-12-31 14:00:00,62.29,62.29,62.13,62.16,12100.0,50.6078,50.6078,50.4778,50.5021,12100.0
2013-12-31 14:30:00,62.17,62.25,62.07,62.15,17700.0,50.5103,50.5753,50.429,50.494,17700.0
2013-12-31 15:00:00,62.15,62.19,62.1,62.1,25600.0,50.494,50.5265,50.4534,50.4534,25600.0
2013-12-31 15:30:00,62.1,62.25,62.08,62.2,78900.0,50.4534,50.5753,50.4371,50.5346,78900.0
2014-01-02 09:30:00,61.83,62.25,61.71,62.07,38500.0,50.234,50.5753,50.1365,50.429,38500.0
2014-01-02 10:00:00,62.09,62.71,61.98,62.45,31600.0,50.4453,50.949,50.3559,50.7378,31600.0
2014-01-02 10:30:00,62.51,62.63,62.29,62.5,20900.0,50.7865,50.884,50.6078,50.7784,20900.0
2014-01-02 11:00:00,62.48,62.62,62.27,62.28,22100.0,50.7621,50.8759,50.5915,50.5996,22100.0
2014-01-02 11:30:00,62.34,62.35,61.95,62.04,14400.0,50.6484,50.6565,50.3315,50.4047,14400.0
2014-01-02 12:00:00,62.04,62.04,61.68,61.7,12700.0,50.4047,50.4047,50.1122,50.1284,12700.0
2014-01-02 12:30:00,61.64,61.82,61.55,61.8,14000.0,50.0797,50.2259,50.0065,50.2097,14000.0
2014-01-02 13:00:00,61.86,61.97,61.71,61.76,12700.0,50.2584,50.3478,50.1365,50.1772,12700.0
2014-01-02 13:30:00,61.76,61.94,61.68,61.9,13600.0,50.1772,50.3234,50.1122,50.2909,13600.0
2014-01-02 14:00:00,61.84,62.1,61.84,61.9,17300.0,50.2422,50.4534,50.2422,50.2909,17300.0
2014-01-02 14:30:00,61.87,61.97,61.8,61.82,13300.0,50.2665,50.3478,50.2097,50.2259,13300.0
2014-01-02 15:00:00,61.87,61.99,61.8,61.83,24400.0,50.2665,50.364,50.2097,50.234,24400.0
2014-01-02 15:30:00,61.82,62.02,61.66,61.9,65800.0,50.2259,50.3884,50.0959,50.2909,65800.0
2014-01-03 09:30:00,61.88,62.09,61.49,61.95,5700.0,50.2747,50.4453,49.9578,50.3315,5700.0
2014-01-03 10:00:00,61.98,61.98,61.65,61.65,10600.0,50.3559,50.3559,50.0878,50.0878,10600.0
2014-01-03 10:30:00,61.72,61.86,61.65,61.82,7900.0,50.1447,50.2584,50.0878,50.2259,7900.0
2014-01-03 11:00:00,61.79,61.83,61.57,61.66,19200.0,50.2015,50.234,50.0228,50.0959,19200.0
2014-01-03 11:30:00,61.66,61.77,61.63,61.68,5300.0,50.0959,50.1853,50.0715,50.1122,5300.0
2014-01-03 12:00:00,61.68,61.78,61.56,61.59,12200.0,50.1122,50.1934,50.0147,50.039,12200.0
2014-01-03 12:30:00,61.59,61.76,61.59,61.64,13400.0,50.039,50.1772,50.039,50.0797,13400.0
2014-01-03 13:00:00,61.61,61.72,61.53,61.72,9800.0,50.0553,50.1447,49.9903,50.1447,9800.0
2014-01-03 13:30:00,61.68,61.71,61.58,61.68,8000.0,50.1122,50.1365,50.0309,50.1122,8000.0
2014-01-03 14:00:00,61.68,61.84,61.64,61.74,16400.0,50.1122,50.2422,50.0797,50.1609,16400.0
2014-01-03 14:30:00,61.76,61.89,61.73,61.78,20000.0,50.1772,50.2828,50.1528,50.1934,20000.0
2014-01-03 15:00:00,61.8,61.96,61.74,61.96,26400.0,50.2097,50.3397,50.1609,50.3397,26400.0
2014-01-03 15:30:00,61.95,62.11,61.95,62.04,65100.0,50.3315,50.4615,50.3315,50.4047,65100.0
2014-01-06 09:30:00,62.05,62.08,61.18,61.4,9200.0,50.4128,50.4371,49.7059,49.8847,9200.0
2014-01-06 10:00:00,61.4,61.55,61.24,61.24,6800.0,49.8847,50.0065,49.7547,49.7547,6800.0
2014-01-06 10:30:00,61.3,61.41,61.04,61.04,9500.0,49.8034,49.8928,49.5922,49.5922,9500.0
2014-01-06 11:00:00,61.02,61.06,60.83,60.93,7700.0,49.5759,49.6084,49.4216,49.5028,7700.0
2014-01-06 11:30:00,60.92,60.99,60.82,60.95,3900.0,49.4947,49.5516,49.4135,49.5191,3900.0
2014-01-06 12:00:00,60.91,60.99,60.8,60.87,4500.0,49.4866,49.5516,49.3972,49.4541,4500.0
2014-01-06 12:30:00,60.87,60.99,60.76,60.88,6900.0,49.4541,49.5516,49.3647,49.4622,6900.0
2014-01-06 13:00:00,60.95,60.96,60.82,60.88,6000.0,49.5191,49.5272,49.4135,49.4622,6000.0
2014-01-06 13:30:00,60.84,61.16,60.78,61.1,26000.0,49.4297,49.6897,49.381,49.6409,26000.0
2014-01-06 14:00:00,61.09,61.23,60.97,61.23,8700.0,49.6328,49.7466,49.5353,49.7466,8700.0
2014-01-06 14:30:00,61.18,61.48,61.17,61.43,11800.0,49.7059,49.9497,49.6978,49.9091,11800.0
2014-01-06 15:00:00,61.42,61.5,61.33,61.33,10700.0,49.9009,49.9659,49.8278,49.8278,10700.0
2014-01-06 15:30:00,61.39,61.63,61.32,61.43,37400.0,49.8766,50.0715,49.8197,49.9091,37400.0
2014-01-07 09:30:00,61.65,62.14,61.65,62.02,8200.0,50.0878,50.4859,50.0878,50.3884,8200.0
2014-01-07 10:00:00,61.97,62.18,61.96,62.18,14400.0,50.3478,50.5184,50.3397,50.5184,14400.0
2014-01-07 10:30:00,62.18,62.44,62.17,62.28,10500.0,50.5184,50.7296,50.5103,50.5996,10500.0
2014-01-07 11:00:00,62.29,62.36,62.2,62.2,5200.0,50.6078,50.6646,50.5346,50.5346,5200.0
2014-01-07 11:30:00,62.21,62.23,61.91,61.94,7900.0,50.5428,50.559,50.299,50.3234,7900.0
2014-01-07 12:00:00,61.89,61.93,61.8,61.84,4800.0,50.2828,50.3153,50.2097,50.2422,4800.0
2014-01-07 12:30:00,61.84,61.86,61.74,61.78,8000.0,50.2422,50.2584,50.1609,50.1934,8000.0
2014-01-07 13:00:00,61.8,61.8,61.64,61.72,3700.0,50.2097,50.2097,50.0797,50.1447,3700.0
2014-01-07 13:30:00,61.77,61.82,61.51,61.51,4600.0,50.1853,50.2259,49.9741,49.9741,4600.0
2014-01-07 14:00:00,61.5,61.61,61.34,61.61,10700.0,49.9659,50.0553,49.8359,50.0553,10700.0
2014-01-07 14:30:00,61.58,61.58,61.29,61.34,19300.0,50.0309,50.0309,49.7953,49.8359,19300.0
2014-01-07 15:00:00,61.38,61.45,61.33,61.4,10100.0,49.8684,49.9253,49.8278,49.8847,10100.0
2014-01-07 15:30:00,61.37,61.46,61.22,61.36,42800.0,49.8603,49.9334,49.7384,49.8522,42800.0
2014-01-08 09:30:00,61.27,61.66,60.96,61.34,6800.0,49.7791,50.0959,49.5272,49.8359,6800.0
2014-01-08 10:00:00,61.38,61.65,61.29,61.44,8600.0,49.8684,50.0878,49.7953,49.9172,8600.0
2014-01-08 10:30:00,61.45,61.5,61.36,61.38,3100.0,49.9253,49.9659,49.8522,49.8684,3100.0
2014-01-08 11:00:00,61.3,61.36,61.06,61.29,5400.0,49.8034,49.8522,49.6084,49.7953,5400.0
2014-01-08 11:30:00,61.22,61.47,61.2,61.42,4200.0,49.7384,49.9416,49.7222,49.9009,4200.0
2014-01-08 12:00:00,61.38,61.45,61.28,61.4,4400.0,49.8684,49.9253,49.7872,49.8847,4400.0
2014-01-08 12:30:00,61.38,61.48,61.22,61.48,14100.0,49.8684,49.9497,49.7384,49.9497,14100.0
2014-01-08 13:00:00,61.5,61.57,61.43,61.47,18100.0,49.9659,50.0228,49.9091,49.9416,18100.0
2014-01-08 13:30:00,61.44,61.54,61.43,61.44,3900.0,49.9172,49.9984,49.9091,49.9172,3900.0
2014-01-08 14:00:00,61.42,61.52,61.21,61.38,7300.0,49.9009,49.9822,49.7303,49.8684,7300.0
2014-01-08 14:30:00,61.37,61.53,61.32,61.39,10500.0,49.8603,49.9903,49.8197,49.8766,10500.0
2014-01-08 15:00:00,61.4,61.52,61.34,61.4,10300.0,49.8847,49.9822,49.8359,49.8847,10300.0
2014-01-08 15:30:00,61.4,61.69,61.4,61.58,33700.0,49.8847,50.1203,49.8847,50.0309,33700.0
2014-01-09 09:30:00,61.58,61.58,61.18,61.22,7200.0,50.0309,50.0309,49.7059,49.7384,7200.0
2014-01-09 10:00:00,61.33,61.36,61.15,61.36,9400.0,49.8278,49.8522,49.6816,49.8522,9400.0
2014-01-09 10:30:00,61.33,61.42,61.23,61.41,17500.0,49.8278,49.9009,49.7466,49.8928,17500.0
2014-01-09 11:00:00,61.3,61.37,60.9,61.04,14900.0,49.8034,49.8603,49.4785,49.5922,14900.0
2014-01-09 11:30:00,61.04,61.12,60.87,61.12,8000.0,49.5922,49.6572,49.4541,49.6572,8000.0
2014-01-09 12:00:00,61.09,61.17,60.87,61.11,13400.0,49.6328,49.6978,49.4541,49.6491,13400.0
2014-01-09 12:30:00,61.1,61.42,61.06,61.36,24200.0,49.6409,49.9009,49.6084,49.8522,24200.0
2014-01-09 13:00:00,61.34,61.36,61.2,61.28,4000.0,49.8359,49.8522,49.7222,49.7872,4000.0
2014-01-09 13:30:00,61.26,61.32,61.15,61.32,7000.0,49.7709,49.8197,49.6816,49.8197,7000.0
2014-01-09 14:00:00,61.27,61.3,61.17,61.26,11100.0,49.7791,49.8034,49.6978,49.7709,11100.0
2014-01-09 14:30:00,61.29,61.39,61.21,61.21,10500.0,49.7953,49.8766,49.7303,49.7303,10500.0
2014-01-09 15:00:00,61.2,61.27,61.08,61.1,28800.0,49.7222,49.7791,49.6247,49.6409,28800.0
2014-01-09 15:30:00,61.09,61.1,60.95,61.01,53600.0,49.6328,49.6409,49.5191,49.5678,53600.0
2014-01-10 09:30:00,60.9,61.0,60.44,60.91,7200.0,49.4785,49.5597,49.1047,49.4866,7200.0
2014-01-10 10:00:00,60.91,60.94,60.74,60.86,11600.0,49.4866,49.511,49.3485,49.446,11600.0
2014-01-10 10:30:00,60.84,61.09,60.8,61.04,4500.0,49.4297,49.6328,49.3972,49.5922,4500.0
2014-01-10 11:00:00,61.01,61.06,60.79,61.06,14200.0,49.5678,49.6084,49.3891,49.6084,14200.0
2014-01-10 11:30:00,61.05,61.29,60.99,61.14,19900.0,49.6003,49.7953,49.5516,49.6734,19900.0
2014-01-10 12:00:00,61.14,61.15,61.06,61.09,7500.0,49.6734,49.6816,49.6084,49.6328,7500.0
2014-01-10 12:30:00,61.1,61.23,61.05,61.22,27600.0,49.6409,49.7466,49.6003,49.7384,27600.0
2014-01-10 13:00:00,61.19,61.26,61.11,61.11,9600.0,49.7141,49.7709,49.6491,49.6491,9600.0
2014-01-10 13:30:00,61.16,61.23,61.13,61.13,3600.0,49.6897,49.7466,49.6653,49.6653,3600.0
2014-01-10 14:00:00,61.13,61.15,61.07,61.1,2800.0,49.6653,49.6816,49.6166,49.6409,2800.0
2014-01-10 14:30:00,61.08,61.14,61.06,61.06,3100.0,49.6247,49.6734,49.6084,49.6084,3100.0
2014-01-10 15:00:00,61.08,61.3,61.08,61.19,8100.0,49.6247,49.8034,49.6247,49.7141,8100.0
2014-01-10 15:30:00,61.18,61.34,61.15,61.33,25500.0,49.7059,49.8359,49.6816,49.8278,25500.0
2014-01-13 09:30:00,61.55,61.65,60.98,61.65,6600.0,50.0065,50.0878,49.5435,50.0878,6600.0
2014-01-13 10:00:00,61.57,61.57,61.37,61.4,3900.0,50.0228,50.0228,49.8603,49.8847,3900.0
2014-01-13 10:30:00,61.44,61.6,61.44,61.5,1500.0,49.9172,50.0472,49.9172,49.9659,1500.0
2014-01-13 11:00:00,61.47,61.63,61.35,61.57,19100.0,49.9416,50.0715,49.8441,50.0228,19100.0
2014-01-13 11:30:00,61.6,61.71,61.45,61.45,4000.0,50.0472,50.1365,49.9253,49.9253,4000.0
2014-01-13 12:00:00,61.45,61.45,61.02,61.07,5800.0,49.9253,49.9253,49.5759,49.6166,5800.0
2014-01-13 12:30:00,61.08,61.21,61.08,61.11,1800.0,49.6247,49.7303,49.6247,49.6491,1800.0
2014-01-13 13:00:00,61.04,61.3,60.96,61.28,23900.0,49.5922,49.8034,49.5272,49.7872,23900.0
2014-01-13 13:30:00,61.2,61.22,61.07,61.1,4200.0,49.7222,49.7384,49.6166,49.6409,4200.0
2014-01-13 14:00:00,61.1,61.1,60.78,60.96,5600.0,49.6409,49.6409,49.381,49.5272,5600.0
2014-01-13 14:30:00,60.92,60.97,60.74,60.86,7300.0,49.4947,49.5353,49.3485,49.446,7300.0
2014-01-13 15:00:00,60.8,60.8,60.57,60.59,6900.0,49.3972,49.3972,49.2103,49.2266,6900.0
2014-01-13 15:30:00,60.55,60.77,60.52,60.68,25900.0,49.1941,49.3728,49.1697,49.2997,25900.0
2014-01-14 09:30:00,60.68,61.36,60.46,61.01,68900.0,49.2997,49.8522,49.121,49.5678,68900.0
2014-01-14 10:00:00,61.01,61.25,60.98,61.09,14200.0,49.5678,49.7628,49.5435,49.6328,14200.0
2014-01-14 10:30:00,61.06,61.15,60.96,61.04,9700.0,49.6084,49.6816,49.5272,49.5922,9700.0
2014-01-14 11:00:00,61.03,61.11,60.98,61.08,17300.0,49.5841,49.6491,49.5435,49.6247,17300.0
2014-01-14 11:30:00,61.1,61.18,60.97,61.04,39200.0,49.6409,49.7059,49.5353,49.5922,39200.0
2014-01-14 12:00:00,61.01,61.17,61.01,61.09,7600.0,49.5678,49.6978,49.5678,49.6328,7600.0
2014-01-14 12:30:00,61.11,61.23,61.0,61.0,5700.0,49.6491,49.7466,49.5597,49.5597,5700.0
2014-01-14 13:00:00,61.03,61.07,60.95,61.05,9000.0,49.5841,49.6166,49.5191,49.6003,9000.0
2014-01-14 13:30:00,61.03,61.08,60.9,60.96,7400.0,49.5841,49.6247,49.4785,49.5272,7400.0
2014-01-14 14:00:00,60.98,60.98,60.8,60.88,7100.0,49.5435,49.5435,49.3972,49.4622,7100.0
2014-01-14 14:30:00,60.92,60.99,60.92,60.92,2900.0,49.4947,49.5516,49.4947,49.4947,2900.0
2014-01-14 15:00:00,60.92,61.02,60.92,61.01,7700.0,49.4947,49.5759,49.4947,49.5678,7700.0
2014-01-14 15:30:00,60.97,61.03,60.89,60.97,25600.0,49.5353,49.5841,49.4703,49.5353,25600.0
2014-01-15 09:30:00,61.2,61.75,61.14,61.36,9200.0,49.7222,50.169,49.6734,49.8522,9200.0
2014-01-15 10:00:00,61.41,61.56,61.29,61.32,6900.0,49.8928,50.0147,49.7953,49.8197,6900.0
2014-01-15 10:30:00,61.4,61.47,61.25,61.25,2800.0,49.8847,49.9416,49.7628,49.7628,2800.0
2014-01-15 11:00:00,61.3,61.61,61.3,61.53,3600.0,49.8034,50.0553,49.8034,49.9903,3600.0
2014-01-15 11:30:00,61.58,61.62,61.46,61.49,3700.0,50.0309,50.0634,49.9334,49.9578,3700.0
2014-01-15 12:00:00,61.5,61.87,61.5,61.85,62700.0,49.9659,50.2665,49.9659,50.2503,62700.0
2014-01-15 12:30:00,61.86,61.9,61.74,61.81,5100.0,50.2584,50.2909,50.1609,50.2178,5100.0
2014-01-15 13:00:00,61.81,61.83,61.74,61.74,4000.0,50.2178,50.234,50.1609,50.1609,4000.0
2014-01-15 13:30:00,61.84,61.86,61.73,61.79,4200.0,50.2422,50.2584,50.1528,50.2015,4200.0
2014-01-15 14:00:00,61.84,61.9,61.77,61.89,4000.0,50.2422,50.2909,50.1853,50.2828,4000.0
2014-01-15 14:30:00,61.88,62.08,61.88,62.02,21000.0,50.2747,50.4371,50.2747,50.3884,21000.0
2014-01-15 15:00:00,62.02,62.02,61.93,61.98,10900.0,50.3884,50.3884,50.3153,50.3559,10900.0
2014-01-15 15:30:00,61.98,62.19,61.97,62.18,25300.0,50.3559,50.5265,50.3478,50.5184,25300.0
2014-01-16 09:30:00,62.35,62.39,62.04,62.22,13300.0,50.6565,50.689,50.4047,50.5509,13300.0
2014-01-16 10:00:00,62.22,62.38,62.11,62.2,6700.0,50.5509,50.6809,50.4615,50.5346,6700.0
2014-01-16 10:30:00,62.2,62.2,61.94,61.95,12400.0,50.5346,50.5346,50.3234,50.3315,12400.0
2014-01-16 11:00:00,61.97,61.99,61.9,61.95,4900.0,50.3478,50.364,50.2909,50.3315,4900.0
2014-01-16 11:30:00,61.96,62.18,61.96,62.03,30700.0,50.3397,50.5184,50.3397,50.3965,30700.0
2014-01-16 12:00:00,62.05,62.23,61.87,62.03,22100.0,50.4128,50.559,50.2665,50.3965,22100.0
2014-01-16 12:30:00,62.08,62.2,62.08,62.16,1500.0,50.4371,50.5346,50.4371,50.5021,1500.0
2014-01-16 13:00:00,62.16,62.17,62.02,62.12,4700.0,50.5021,50.5103,50.3884,50.4696,4700.0
2014-01-16 13:30:00,62.11,62.13,62.06,62.1,2600.0,50.4615,50.4778,50.4209,50.4534,2600.0
2014-01-16 14:00:00,62.13,62.22,62.11,62.11,4400.0,50.4778,50.5509,50.4615,50.4615,4400.0
2014-01-16 14:30:00,62.1,62.25,62.1,62.21,4500.0,50.4534,50.5753,50.4534,50.5428,4500.0
2014-01-16 15:00:00,62.21,62.25,62.07,62.08,6700.0,50.5428,50.5753,50.429,50.4371,6700.0
2014-01-16 15:30:00,62.06,62.15,61.98,61.99,26800.0,50.4209,50.494,50.3559,50.364,26800.0
2014-01-17 09:30:00,62.37,62.59,62.3,62.4,15300.0,50.6728,50.8515,50.6159,50.6971,15300.0
2014-01-17 10:00:00,62.29,62.3,62.01,62.02,5500.0,50.6078,50.6159,50.3803,50.3884,5500.0
2014-01-17 10:30:00,62.03,62.23,61.93,62.23,22800.0,50.3965,50.559,50.3153,50.559,22800.0
2014-01-17 11:00:00,62.27,62.57,62.27,62.52,6900.0,50.5915,50.8353,50.5915,50.7946,6900.0
2014-01-17 11:30:00,62.49,62.68,62.46,62.66,4000.0,50.7703,50.9246,50.7459,50.9084,4000.0
2014-01-17 12:00:00,62.71,62.73,62.6,62.63,3400.0,50.949,50.9652,50.8596,50.884,3400.0
2014-01-17 12:30:00,62.66,62.8,62.62,62.62,5500.0,50.9084,51.0221,50.8759,50.8759,5500.0
2014-01-17 13:00:00,62.62,62.69,62.49,62.49,2800.0,50.8759,50.9327,50.7703,50.7703,2800.0
2014-01-17 13:30:00,62.47,62.52,62.42,62.49,10200.0,50.754,50.7946,50.7134,50.7703,10200.0
2014-01-17 14:00:00,62.47,62.63,62.47,62.52,7300.0,50.754,50.884,50.754,50.7946,7300.0
2014-01-17 14:30:00,62.47,62.53,62.45,62.46,5000.0,50.754,50.8028,50.7378,50.7459,5000.0
2014-01-17 15:00:00,62.49,62.54,62.37,62.47,11700.0,50.7703,50.8109,50.6728,50.754,11700.0
2014-01-17 15:30:00,62.48,62.52,62.38,62.38,38600.0,50.7621,50.7946,50.6809,50.6809,38600.0
2014-01-21 09:30:00,62.47,62.59,62.24,62.44,55200.0,50.754,50.8515,50.5671,50.7296,55200.0
2014-01-21 10:00:00,62.43,62.52,62.31,62.37,27000.0,50.7215,50.7946,50.624,50.6728,27000.0
2014-01-21 10:30:00,62.36,62.36,61.9,61.9,22600.0,50.6646,50.6646,50.2909,50.2909,22600.0
2014-01-21 11:00:00,61.95,61.95,61.64,61.84,9600.0,50.3315,50.3315,50.0797,50.2422,9600.0
2014-01-21 11:30:00,61.81,61.92,61.68,61.74,10000.0,50.2178,50.3072,50.1122,50.1609,10000.0
2014-01-21 12:00:00,61.72,61.9,61.62,61.73,41800.0,50.1447,50.2909,50.0634,50.1528,41800.0
2014-01-21 12:30:00,61.8,61.97,61.73,61.96,9200.0,50.2097,50.3478,50.1528,50.3397,9200.0
2014-01-21 13:00:00,61.96,62.14,61.96,62.11,20700.0,50.3397,50.4859,50.3397,50.4615,20700.0
2014-01-21 13:30:00,62.16,62.21,61.92,61.92,11800.0,50.5021,50.5428,50.3072,50.3072,11800.0
2014-01-21 14:00:00,61.91,62.01,61.84,61.9,14200.0,50.299,50.3803,50.2422,50.2909,14200.0
2014-01-21 14:30:00,61.83,61.95,61.68,61.75,11600.0,50.234,50.3315,50.1122,50.169,11600.0
2014-01-21 15:00:00,61.8,61.83,61.68,61.79,80000.0,50.2097,50.234,50.1122,50.2015,80000.0
2014-01-21 15:30:00,61.75,61.83,61.72,61.75,38400.0,50.169,50.234,50.1447,50.169,38400.0
2014-01-22 09:30:00,62.02,62.02,61.59,61.75,65200.0,50.3884,50.3884,50.039,50.169,65200.0
2014-01-22 10:00:00,61.74,61.8,61.65,61.75,6800.0,50.1609,50.2097,50.0878,50.169,6800.0
2014-01-22 10:30:00,61.75,61.83,61.55,61.59,21600.0,50.169,50.234,50.0065,50.039,21600.0
2014-01-22 11:00:00,61.66,61.78,61.64,61.73,5200.0,50.0959,50.1934,50.0797,50.1528,5200.0
2014-01-22 11:30:00,61.71,61.73,61.61,61.67,5700.0,50.1365,50.1528,50.0553,50.104,5700.0
2014-01-22 12:00:00,61.7,61.79,61.67,61.75,10400.0,50.1284,50.2015,50.104,50.169,10400.0
2014-01-22 12:30:00,61.79,61.79,61.63,61.7,32200.0,50.2015,50.2015,50.0715,50.1284,32200.0
2014-01-22 13:00:00,61.7,61.75,61.64,61.67,9900.0,50.1284,50.169,50.0797,50.104,9900.0
2014-01-22 13:30:00,61.67,61.78,61.63,61.78,17700.0,50.104,50.1934,50.0715,50.1934,17700.0
2014-01-22 14:00:00,61.75,61.87,61.66,61.83,105200.0,50.169,50.2665,50.0959,50.234,105200.0
2014-01-22 14:30:00,61.85,61.85,61.64,61.74,11500.0,50.2503,50.2503,50.0797,50.1609,11500.0
2014-01-22 15:00:00,61.77,61.84,61.75,61.83,21100.0,50.1853,50.2422,50.169,50.234,21100.0
2014-01-22 15:30:00,61.81,61.99,61.75,61.94,57700.0,50.2178,50.364,50.169,50.3234,57700.0
2014-01-23 09:30:00,61.53,61.84,61.34,61.62,15300.0,49.9903,50.2422,49.8359,50.0634,15300.0
2014-01-23 10:00:00,61.67,61.82,61.58,61.65,13400.0,50.104,50.2259,50.0309,50.0878,13400.0
2014-01-23 10:30:00,61.68,61.69,61.5,61.65,11200.0,50.1122,50.1203,49.9659,50.0878,11200.0
2014-01-23 11:00:00,61.57,61.69,61.57,61.67,10300.0,50.0228,50.1203,50.0228,50.104,10300.0
2014-01-23 11:30:00,61.65,61.72,61.59,61.65,14700.0,50.0878,50.1447,50.039,50.0878,14700.0
2014-01-23 12:00:00,61.65,61.7,61.59,61.66,9700.0,50.0878,50.1284,50.039,50.0959,9700.0
2014-01-23 12:30:00,61.69,61.76,61.57,61.6,6100.0,50.1203,50.1772,50.0228,50.0472,6100.0
2014-01-23 13:00:00,61.57,61.67,61.51,61.62,8200.0,50.0228,50.104,49.9741,50.0634,8200.0
2014-01-23 13:30:00,61.59,61.65,61.52,61.56,23400.0,50.039,50.0878,49.9822,50.0147,23400.0
2014-01-23 14:00:00,61.59,61.62,61.49,61.52,13700.0,50.039,50.0634,49.9578,49.9822,13700.0
2014-01-23 14:30:00,61.52,61.59,61.48,61.56,51700.0,49.9822,50.039,49.9497,50.0147,51700.0
2014-01-23 15:00:00,61.55,61.6,61.48,61.59,7700.0,50.0065,50.0472,49.9497,50.039,7700.0
2014-01-23 15:30:00,61.57,61.63,61.44,61.55,66600.0,50.0228,50.0715,49.9172,50.0065,66600.0
2014-01-24 09:30:00,61.16,61.41,60.15,60.19,33400.0,49.6897,49.8928,48.8691,48.9016,33400.0
2014-01-24 10:00:00,60.21,60.31,59.94,59.95,13200.0,48.9179,48.9991,48.6985,48.7066,13200.0
2014-01-24 10:30:00,59.89,60.01,59.58,59.81,21800.0,48.6579,48.7554,48.406,48.5929,21800.0
2014-01-24 11:00:00,59.79,59.79,59.3,59.34,16500.0,48.5766,48.5766,48.1785,48.211,16500.0
2014-01-24 11:30:00,59.35,59.45,59.24,59.33,12700.0,48.2192,48.3004,48.1298,48.2029,12700.0
2014-01-24 12:00:00,59.39,59.44,59.05,59.39,34200.0,48.2516,48.2923,47.9754,48.2516,34200.0
2014-01-24 12:30:00,59.35,59.5,59.32,59.48,9800.0,48.2192,48.341,48.1948,48.3248,9800.0
2014-01-24 13:00:00,59.46,59.58,59.32,59.34,11600.0,48.3085,48.406,48.1948,48.211,11600.0
2014-01-24 13:30:00,59.31,59.56,59.27,59.51,12100.0,48.1867,48.3898,48.1542,48.3491,12100.0
2014-01-24 14:00:00,59.49,59.49,59.27,59.27,19800.0,48.3329,48.3329,48.1542,48.1542,19800.0
2014-01-24 14:30:00,59.27,59.37,59.03,59.21,22500.0,48.1542,48.2354,47.9592,48.1054,22500.0
2014-01-24 15:00:00,59.16,59.21,58.86,58.86,33100.0,48.0648,48.1054,47.821,47.821,33100.0
2014-01-24 15:30:00,58.85,58.93,58.72,58.78,58400.0,47.8129,47.8779,47.7073,47.7561,58400.0
2014-01-27 09:30:00,59.16,59.16,58.59,58.7,18900.0,48.0648,48.0648,47.6017,47.6911,18900.0
2014-01-27 10:00:00,58.65,58.81,58.12,58.26,14700.0,47.6504,47.7804,47.2198,47.3336,14700.0
2014-01-27 10:30:00,58.33,58.47,58.15,58.36,13400.0,47.3904,47.5042,47.2442,47.4148,13400.0
2014-01-27 11:00:00,58.37,58.52,58.23,58.23,11500.0,47.4229,47.5448,47.3092,47.3092,11500.0
2014-01-27 11:30:00,58.25,58.49,58.12,58.17,16200.0,47.3255,47.5204,47.2198,47.2605,16200.0
2014-01-27 12:00:00,58.17,58.17,57.49,57.49,21800.0,47.2605,47.2605,46.708,46.708,21800.0
2014-01-27 12:30:00,57.48,57.49,57.31,57.36,66700.0,46.6999,46.708,46.5617,46.6024,66700.0
2014-01-27 13:00:00,57.34,57.58,57.33,57.58,15400.0,46.5861,46.7811,46.578,46.7811,15400.0
2014-01-27 13:30:00,57.53,57.66,57.46,57.59,21300.0,46.7405,46.8461,46.6836,46.7892,21300.0
2014-01-27 14:00:00,57.6,57.94,57.55,57.94,34800.0,46.7974,47.0736,46.7567,47.0736,34800.0
2014-01-27 14:30:00,57.88,58.2,57.88,58.18,21800.0,47.0248,47.2848,47.0248,47.2686,21800.0
2014-01-27 15:00:00,58.17,58.19,58.01,58.09,16700.0,47.2605,47.2767,47.1305,47.1955,16700.0
2014-01-27 15:30:00,58.07,58.14,57.69,57.71,68200.0,47.1792,47.2361,46.8705,46.8867,68200.0
2014-01-28 09:30:00,58.1,58.27,57.69,57.84,25100.0,47.2036,47.3417,46.8705,46.9923,25100.0
2014-01-28 10:00:00,57.96,58.18,57.88,58.11,35400.0,47.0898,47.2686,47.0248,47.2117,35400.0
2014-01-28 10:30:00,58.17,58.29,57.96,58.06,50800.0,47.2605,47.3579,47.0898,47.1711,50800.0
2014-01-28 11:00:00,58.1,58.3,57.99,58.07,69900.0,47.2036,47.3661,47.1142,47.1792,69900.0
2014-01-28 11:30:00,58.1,58.12,57.91,58.1,6600.0,47.2036,47.2198,47.0492,47.2036,6600.0
2014-01-28 12:00:00,58.05,58.1,57.94,58.04,11700.0,47.163,47.2036,47.0736,47.1548,11700.0
2014-01-28 12:30:00,58.03,58.07,57.66,57.79,18000.0,47.1467,47.1792,46.8461,46.9517,18000.0
2014-01-28 13:00:00,57.81,57.91,57.66,57.83,6900.0,46.968,47.0492,46.8461,46.9842,6900.0
2014-01-28 13:30:00,57.8,57.85,57.77,57.79,8800.0,46.9598,47.0005,46.9355,46.9517,8800.0
2014-01-28 14:00:00,57.78,58.05,57.76,58.01,16500.0,46.9436,47.163,46.9273,47.1305,16500.0
2014-01-28 14:30:00,58.02,58.14,57.98,58.09,25400.0,47.1386,47.2361,47.1061,47.1955,25400.0
2014-01-28 15:00:00,58.05,58.1,57.95,58.0,17000.0,47.163,47.2036,47.0817,47.1223,17000.0
2014-01-28 15:30:00,58.01,58.39,57.99,58.38,62000.0,47.1305,47.4392,47.1142,47.4311,62000.0
2014-01-29 09:30:00,57.95,58.31,57.85,58.28,10700.0,47.0817,47.3742,47.0005,47.3498,10700.0
2014-01-29 10:00:00,58.28,58.42,58.21,58.27,29300.0,47.3498,47.4636,47.293,47.3417,29300.0
2014-01-29 10:30:00,58.2,58.39,58.18,58.26,20600.0,47.2848,47.4392,47.2686,47.3336,20600.0
2014-01-29 11:00:00,58.29,59.04,58.24,59.02,76600.0,47.3579,47.9673,47.3173,47.951,76600.0
2014-01-29 11:30:00,59.05,59.05,58.68,58.78,9300.0,47.9754,47.9754,47.6748,47.7561,9300.0
2014-01-29 12:00:00,58.8,58.88,58.67,58.73,15800.0,47.7723,47.8373,47.6667,47.7154,15800.0
2014-01-29 12:30:00,58.79,58.79,58.62,58.69,15400.0,47.7642,47.7642,47.6261,47.6829,15400.0
2014-01-29 13:00:00,58.71,58.72,58.57,58.65,13000.0,47.6992,47.7073,47.5854,47.6504,13000.0
2014-01-29 13:30:00,58.63,58.68,58.45,58.46,22400.0,47.6342,47.6748,47.4879,47.4961,22400.0
2014-01-29 14:00:00,58.45,58.54,57.91,58.23,39300.0,47.4879,47.5611,47.0492,47.3092,39300.0
2014-01-29 14:30:00,58.23,58.48,58.1,58.1,37900.0,47.3092,47.5123,47.2036,47.2036,37900.0
2014-01-29 15:00:00,58.04,58.34,58.01,58.26,75800.0,47.1548,47.3986,47.1305,47.3336,75800.0
2014-01-29 15:30:00,58.25,58.56,58.24,58.38,60100.0,47.3255,47.5773,47.3173,47.4311,60100.0
2014-01-30 09:30:00,59.96,61.54,59.64,60.76,46500.0,48.7147,49.9984,48.4548,49.3647,46500.0
2014-01-30 10:00:00,60.78,60.86,60.59,60.64,27700.0,49.381,49.446,49.2266,49.2672,27700.0
2014-01-30 10:30:00,60.57,60.77,60.44,60.5,25800.0,49.2103,49.3728,49.1047,49.1535,25800.0
2014-01-30 11:00:00,60.5,60.69,60.31,60.43,23100.0,49.1535,49.3078,48.9991,49.0966,23100.0
2014-01-30 11:30:00,60.63,60.92,60.56,60.83,19800.0,49.2591,49.4947,49.2022,49.4216,19800.0
2014-01-30 12:00:00,60.77,60.87,60.7,60.7,11100.0,49.3728,49.4541,49.316,49.316,11100.0
2014-01-30 12:30:00,60.66,60.7,60.48,60.54,8400.0,49.2835,49.316,49.1372,49.186,8400.0
2014-01-30 13:00:00,60.52,60.52,60.36,60.38,10400.0,49.1697,49.1697,49.0397,49.056,10400.0
2014-01-30 13:30:00,60.38,60.38,59.73,59.74,16400.0,49.056,49.056,48.5279,48.536,16400.0
2014-01-30 14:00:00,59.88,59.89,59.25,59.28,29100.0,48.6498,48.6579,48.1379,48.1623,29100.0
2014-01-30 14:30:00,59.28,59.33,58.83,59.03,29400.0,48.1623,48.2029,47.7967,47.9592,29400.0
2014-01-30 15:00:00,59.01,59.28,58.99,59.23,17400.0,47.9429,48.1623,47.9267,48.1217,17400.0
2014-01-30 15:30:00,59.22,59.27,58.87,59.05,53700.0,48.1135,48.1542,47.8292,47.9754,53700.0
2014-01-31 09:30:00,58.35,58.52,57.8,58.11,54300.0,47.4067,47.5448,46.9598,47.2117,54300.0
2014-01-31 10:00:00,58.23,58.33,57.77,57.77,17600.0,47.3092,47.3904,46.9355,46.9355,17600.0
2014-01-31 10:30:00,57.79,58.29,57.72,58.29,115200.0,46.9517,47.3579,46.8948,47.3579,115200.0
2014-01-31 11:00:00,58.29,58.61,58.23,58.52,15900.0,47.3579,47.6179,47.3092,47.5448,15900.0
2014-01-31 11:30:00,58.51,58.81,58.51,58.76,38100.0,47.5367,47.7804,47.5367,47.7398,38100.0
2014-01-31 12:00:00,58.8,59.03,58.7,58.99,19900.0,47.7723,47.9592,47.6911,47.9267,19900.0
2014-01-31 12:30:00,58.97,59.01,58.82,58.98,12300.0,47.9104,47.9429,47.7885,47.9185,12300.0
2014-01-31 13:00:00,58.96,59.02,58.61,58.66,14000.0,47.9023,47.951,47.6179,47.6586,14000.0
2014-01-31 13:30:00,58.68,58.89,58.63,58.78,15300.0,47.6748,47.8454,47.6342,47.7561,15300.0
2014-01-31 14:00:00,58.77,58.83,58.53,58.55,9500.0,47.7479,47.7967,47.5529,47.5692,9500.0
2014-01-31 14:30:00,58.5,58.61,58.44,58.51,14700.0,47.5286,47.6179,47.4798,47.5367,14700.0
2014-01-31 15:00:00,58.49,58.52,58.31,58.39,28500.0,47.5204,47.5448,47.3742,47.4392,28500.0
2014-01-31 15:30:00,58.36,58.51,57.99,58.09,76700.0,47.4148,47.5367,47.1142,47.1955,76700.0
2014-02-03 09:30:00,58.01,58.05,57.2,57.56,19200.0,47.1305,47.163,46.4724,46.7649,19200.0
2014-02-03 10:00:00,57.43,57.5,56.65,56.98,43300.0,46.6592,46.7161,46.0255,46.2936,43300.0
2014-02-03 10:30:00,57.0,57.38,56.89,57.29,49100.0,46.3099,46.6186,46.2205,46.5455,49100.0
2014-02-03 11:00:00,57.34,57.54,57.15,57.38,60300.0,46.5861,46.7486,46.4318,46.6186,60300.0
2014-02-03 11:30:00,57.34,57.42,56.98,57.05,39700.0,46.5861,46.6511,46.2936,46.3505,39700.0
2014-02-03 12:00:00,57.0,57.0,56.76,56.87,33100.0,46.3099,46.3099,46.1149,46.2043,33100.0
2014-02-03 12:30:00,56.85,56.95,56.63,56.9,29700.0,46.188,46.2693,46.0093,46.2286,29700.0
2014-02-03 13:00:00,56.84,56.96,56.33,56.33,31400.0,46.1799,46.2774,45.7655,45.7655,31400.0
2014-02-03 13:30:00,56.36,56.45,56.23,56.36,40900.0,45.7899,45.863,45.6843,45.7899,40900.0
2014-02-03 14:00:00,56.29,56.4,56.2,56.3,19200.0,45.733,45.8224,45.6599,45.7412,19200.0
2014-02-03 14:30:00,56.29,56.35,55.99,56.07,19700.0,45.733,45.7818,45.4893,45.5543,19700.0
2014-02-03 15:00:00,56.05,56.22,55.96,56.21,36000.0,45.5381,45.6762,45.4649,45.668,36000.0
2014-02-03 15:30:00,56.2,56.22,55.81,55.93,93700.0,45.6599,45.6762,45.3431,45.4406,93700.0
2014-02-04 09:30:00,56.17,56.3,55.68,56.1,77400.0,45.6355,45.7412,45.2374,45.5787,77400.0
2014-02-04 10:00:00,56.03,56.26,55.85,56.25,57800.0,45.5218,45.7087,45.3756,45.7005,57800.0
2014-02-04 10:30:00,56.27,56.43,56.22,56.32,19500.0,45.7168,45.8468,45.6762,45.7574,19500.0
2014-02-04 11:00:00,56.34,56.51,56.27,56.31,15900.0,45.7737,45.9118,45.7168,45.7493,15900.0
2014-02-04 11:30:00,56.31,56.63,56.26,56.63,20600.0,45.7493,46.0093,45.7087,46.0093,20600.0
2014-02-04 12:00:00,56.67,56.75,56.56,56.64,13200.0,46.0418,46.1068,45.9524,46.0174,13200.0
2014-02-04 12:30:00,56.53,56.74,56.53,56.7,22700.0,45.928,46.0986,45.928,46.0661,22700.0
2014-02-04 13:00:00,56.7,56.76,56.52,56.61,8600.0,46.0661,46.1149,45.9199,45.993,8600.0
2014-02-04 13:30:00,56.64,56.7,56.47,56.5,22600.0,46.0174,46.0661,45.8793,45.9037,22600.0
2014-02-04 14:00:00,56.5,56.6,56.39,56.4,9100.0,45.9037,45.9849,45.8143,45.8224,9100.0
2014-02-04 14:30:00,56.4,56.55,56.36,56.53,12900.0,45.8224,45.9443,45.7899,45.928,12900.0
2014-02-04 15:00:00,56.53,56.58,56.41,56.42,16200.0,45.928,45.9687,45.8305,45.8387,16200.0
2014-02-04 15:30:00,56.46,56.57,56.35,56.43,44300.0,45.8712,45.9605,45.7818,45.8468,44300.0
2014-02-05 09:30:00,56.25,56.25,55.48,55.57,23600.0,45.7005,45.7005,45.075,45.1481,23600.0
2014-02-05 10:00:00,55.49,56.04,55.45,55.77,50300.0,45.0831,45.5299,45.0506,45.3106,50300.0
2014-02-05 10:30:00,55.81,55.82,55.58,55.79,17400.0,45.3431,45.3512,45.1562,45.3268,17400.0
2014-02-05 11:00:00,55.79,55.95,55.62,55.88,36000.0,45.3268,45.4568,45.1887,45.3999,36000.0
2014-02-05 11:30:00,55.9,55.93,55.51,55.66,19900.0,45.4162,45.4406,45.0993,45.2212,19900.0
2014-02-05 12:00:00,55.76,55.98,55.65,55.83,12400.0,45.3024,45.4812,45.2131,45.3593,12400.0
2014-02-05 12:30:00,55.78,56.06,55.76,56.0,9500.0,45.3187,45.5462,45.3024,45.4974,9500.0
2014-02-05 13:00:00,56.01,56.12,55.93,56.0,15700.0,45.5056,45.5949,45.4406,45.4974,15700.0
2014-02-05 13:30:00,56.02,56.08,55.97,56.05,4600.0,45.5137,45.5624,45.4731,45.5381,4600.0
2014-02-05 14:00:00,56.09,56.14,56.0,56.14,20800.0,45.5705,45.6112,45.4974,45.6112,20800.0
2014-02-05 14:30:00,56.12,56.16,56.04,56.12,19000.0,45.5949,45.6274,45.5299,45.5949,19000.0
2014-02-05 15:00:00,56.13,56.18,56.05,56.09,12900.0,45.603,45.6437,45.5381,45.5705,12900.0
2014-02-05 15:30:00,56.09,56.18,56.03,56.12,48200.0,45.5705,45.6437,45.5218,45.5949,48200.0
2014-02-06 09:30:00,56.37,56.51,56.09,56.33,6500.0,45.798,45.9118,45.5705,45.7655,6500.0
2014-02-06 10:00:00,56.28,56.48,56.24,56.31,5100.0,45.7249,45.8874,45.6924,45.7493,5100.0
2014-02-06 10:30:00,56.38,56.53,56.23,56.35,12700.0,45.8062,45.928,45.6843,45.7818,12700.0
2014-02-06 11:00:00,56.33,56.38,56.19,56.2,8100.0,45.7655,45.8062,45.6518,45.6599,8100.0
2014-02-06 11:30:00,56.28,56.31,56.16,56.18,9700.0,45.7249,45.7493,45.6274,45.6437,9700.0
2014-02-06 12:00:00,56.22,56.3,56.21,56.26,4800.0,45.6762,45.7412,45.668,45.7087,4800.0
2014-02-06 12:30:00,56.23,56.46,56.23,56.4,7600.0,45.6843,45.8712,45.6843,45.8224,7600.0
2014-02-06 13:00:00,56.41,56.52,56.32,56.36,7600.0,45.8305,45.9199,45.7574,45.7899,7600.0
2014-02-06 13:30:00,56.37,56.44,56.34,56.39,7800.0,45.798,45.8549,45.7737,45.8143,7800.0
2014-02-06 14:00:00,56.39,56.55,56.39,56.47,12400.0,45.8143,45.9443,45.8143,45.8793,12400.0
2014-02-06 14:30:00,56.49,56.52,56.39,56.44,8000.0,45.8955,45.9199,45.8143,45.8549,8000.0
2014-02-06 15:00:00,56.43,56.44,56.26,56.38,7500.0,45.8468,45.8549,45.7087,45.8062,7500.0
2014-02-06 15:30:00,56.35,56.41,56.23,56.34,28400.0,45.7818,45.8305,45.6843,45.7737,28400.0
2014-02-07 09:30:00,56.54,56.95,56.27,56.45,7200.0,46.0809,46.415,45.8608,46.0075,7200.0
2014-02-07 10:00:00,56.4,56.56,56.08,56.1,11600.0,45.9668,46.0972,45.706,45.7223,11600.0
2014-02-07 10:30:00,56.05,56.67,56.05,56.6,35300.0,45.6815,46.1868,45.6815,46.1298,35300.0
2014-02-07 11:00:00,56.6,56.64,56.45,56.64,12400.0,46.1298,46.1624,46.0075,46.1624,12400.0
2014-02-07 11:30:00,56.65,56.81,56.59,56.73,5100.0,46.1705,46.3009,46.1216,46.2357,5100.0
2014-02-07 12:00:00,56.74,56.8,56.68,56.76,5000.0,46.2439,46.2928,46.195,46.2602,5000.0
2014-02-07 12:30:00,56.73,56.77,56.57,56.6,3000.0,46.2357,46.2683,46.1053,46.1298,3000.0
2014-02-07 13:00:00,56.62,56.7,56.62,56.7,7200.0,46.1461,46.2113,46.1461,46.2113,7200.0
2014-02-07 13:30:00,56.71,56.93,56.71,56.86,11900.0,46.2194,46.3987,46.2194,46.3417,11900.0
2014-02-07 14:00:00,56.86,56.92,56.7,56.79,34100.0,46.3417,46.3906,46.2113,46.2846,34100.0
2014-02-07 14:30:00,56.77,57.0,56.75,57.0,22100.0,46.2683,46.4558,46.252,46.4558,22100.0
2014-02-07 15:00:00,56.99,57.01,56.88,56.93,12800.0,46.4476,46.4639,46.358,46.3987,12800.0
2014-02-07 15:30:00,56.96,57.13,56.96,57.13,31600.0,46.4232,46.5617,46.4232,46.5617,31600.0
2014-02-10 09:30:00,56.94,57.34,56.81,57.16,24200.0,46.4069,46.7329,46.3009,46.5862,24200.0
2014-02-10 10:00:00,57.14,57.18,57.03,57.18,8100.0,46.5699,46.6025,46.4802,46.6025,8100.0
2014-02-10 10:30:00,57.16,57.27,57.1,57.12,21000.0,46.5862,46.6758,46.5373,46.5536,21000.0
2014-02-10 11:00:00,57.15,57.28,57.03,57.27,10900.0,46.578,46.684,46.4802,46.6758,10900.0
2014-02-10 11:30:00,57.27,57.32,57.13,57.16,9200.0,46.6758,46.7166,46.5617,46.5862,9200.0
2014-02-10 12:00:00,57.17,57.2,57.05,57.17,8900.0,46.5943,46.6188,46.4965,46.5943,8900.0
2014-02-10 12:30:00,57.15,57.19,57.08,57.11,7400.0,46.578,46.6106,46.521,46.5454,7400.0
2014-02-10 13:00:00,57.11,57.27,57.09,57.27,13800.0,46.5454,46.6758,46.5291,46.6758,13800.0
2014-02-10 13:30:00,57.25,57.39,57.25,57.37,10700.0,46.6595,46.7736,46.6595,46.7573,10700.0
2014-02-10 14:00:00,57.38,57.42,57.36,57.38,8000.0,46.7655,46.7981,46.7492,46.7655,8000.0
2014-02-10 14:30:00,57.38,57.51,57.36,57.49,17100.0,46.7655,46.8714,46.7492,46.8551,17100.0
2014-02-10 15:00:00,57.49,57.56,57.47,57.48,37900.0,46.8551,46.9122,46.8388,46.847,37900.0
2014-02-10 15:30:00,57.47,57.52,57.42,57.51,35500.0,46.8388,46.8796,46.7981,46.8714,35500.0
2014-02-11 09:30:00,57.69,58.09,57.53,57.95,8200.0,47.0182,47.3442,46.8877,47.2301,8200.0
2014-02-11 10:00:00,57.83,58.09,57.7,57.94,23000.0,47.1323,47.3442,47.0263,47.2219,23000.0
2014-02-11 10:30:00,57.91,58.42,57.87,58.4,14100.0,47.1975,47.6131,47.1649,47.5968,14100.0
2014-02-11 11:00:00,58.38,58.66,58.29,58.64,76400.0,47.5805,47.8087,47.5072,47.7924,76400.0
2014-02-11 11:30:00,58.63,58.87,58.62,58.82,10100.0,47.7843,47.9799,47.7761,47.9391,10100.0
2014-02-11 12:00:00,58.76,58.79,58.69,58.77,5000.0,47.8902,47.9147,47.8332,47.8984,5000.0
2014-02-11 12:30:00,58.76,58.79,58.64,58.7,5400.0,47.8902,47.9147,47.7924,47.8413,5400.0
2014-02-11 13:00:00,58.68,58.82,58.68,58.82,5700.0,47.825,47.9391,47.825,47.9391,5700.0
2014-02-11 13:30:00,58.84,58.84,58.69,58.69,3100.0,47.9554,47.9554,47.8332,47.8332,3100.0
2014-02-11 14:00:00,58.67,58.67,58.58,58.58,6500.0,47.8169,47.8169,47.7435,47.7435,6500.0
2014-02-11 14:30:00,58.57,58.65,58.53,58.59,17000.0,47.7354,47.8006,47.7028,47.7517,17000.0
2014-02-11 15:00:00,58.63,58.96,58.62,58.91,22900.0,47.7843,48.0532,47.7761,48.0125,22900.0
2014-02-11 15:30:00,58.92,58.95,58.62,58.65,37800.0,48.0206,48.0451,47.7761,47.8006,37800.0
2014-02-12 09:30:00,58.81,59.2,58.77,59.06,8500.0,47.931,48.2488,47.8984,48.1347,8500.0
2014-02-12 10:00:00,59.12,59.12,58.66,58.78,17500.0,48.1836,48.1836,47.8087,47.9065,17500.0
2014-02-12 10:30:00,58.75,58.8,58.23,58.32,90700.0,47.8821,47.9228,47.4583,47.5316,90700.0
2014-02-12 11:00:00,58.36,58.74,58.36,58.7,9400.0,47.5642,47.8739,47.5642,47.8413,9400.0
2014-02-12 11:30:00,58.65,58.83,58.61,58.7,15200.0,47.8006,47.9473,47.768,47.8413,15200.0
2014-02-12 12:00:00,58.7,58.72,58.62,58.68,12000.0,47.8413,47.8576,47.7761,47.825,12000.0
2014-02-12 12:30:00,58.75,58.9,58.71,58.76,7300.0,47.8821,48.0043,47.8495,47.8902,7300.0
2014-02-12 13:00:00,58.76,58.79,58.67,58.73,10000.0,47.8902,47.9147,47.8169,47.8658,10000.0
2014-02-12 13:30:00,58.74,58.82,58.72,58.72,3800.0,47.8739,47.9391,47.8576,47.8576,3800.0
2014-02-12 14:00:00,58.73,58.89,58.67,58.79,15300.0,47.8658,47.9962,47.8169,47.9147,15300.0
2014-02-12 14:30:00,58.77,59.15,58.68,59.11,29600.0,47.8984,48.2081,47.825,48.1755,29600.0
2014-02-12 15:00:00,59.08,59.11,58.73,58.73,13200.0,48.151,48.1755,47.8658,47.8658,13200.0
2014-02-12 15:30:00,58.74,58.79,58.64,58.75,31600.0,47.8739,47.9147,47.7924,47.8821,31600.0
2014-02-13 09:30:00,58.33,58.56,57.81,58.49,10600.0,47.5398,47.7272,47.116,47.6702,10600.0
2014-02-13 10:00:00,58.49,58.89,58.34,58.77,75900.0,47.6702,47.9962,47.5479,47.8984,75900.0
2014-02-13 10:30:00,58.78,59.21,58.75,59.21,4800.0,47.9065,48.257,47.8821,48.257,4800.0
2014-02-13 11:00:00,59.13,59.14,58.91,59.03,9200.0,48.1918,48.1999,48.0125,48.1103,9200.0
2014-02-13 11:30:00,59.05,59.16,58.86,58.86,3500.0,48.1266,48.2162,47.9717,47.9717,3500.0
2014-02-13 12:00:00,58.89,58.93,58.82,58.91,1900.0,47.9962,48.0288,47.9391,48.0125,1900.0
2014-02-13 12:30:00,58.92,59.03,58.92,59.02,3300.0,48.0206,48.1103,48.0206,48.1021,3300.0
2014-02-13 13:00:00,59.01,59.1,58.96,59.1,4500.0,48.094,48.1673,48.0532,48.1673,4500.0
2014-02-13 13:30:00,59.09,59.16,59.05,59.12,4500.0,48.1592,48.2162,48.1266,48.1836,4500.0
2014-02-13 14:00:00,59.13,59.24,59.13,59.19,14800.0,48.1918,48.2814,48.1918,48.2407,14800.0
2014-02-13 14:30:00,59.22,59.57,59.19,59.56,29300.0,48.2651,48.5504,48.2407,48.5422,29300.0
2014-02-13 15:00:00,59.52,59.7,59.46,59.61,32700.0,48.5096,48.6563,48.4607,48.583,32700.0
2014-02-13 15:30:00,59.63,59.81,59.49,59.49,75300.0,48.5993,48.746,48.4852,48.4852,75300.0
2014-02-14 09:30:00,59.67,59.98,59.6,59.74,12000.0,48.6319,48.8845,48.5748,48.6889,12000.0
2014-02-14 10:00:00,59.77,59.77,59.37,59.69,10300.0,48.7134,48.7134,48.3874,48.6482,10300.0
2014-02-14 10:30:00,59.7,59.89,59.43,59.55,11800.0,48.6563,48.8112,48.4363,48.5341,11800.0
2014-02-14 11:00:00,59.52,59.52,59.32,59.44,7300.0,48.5096,48.5096,48.3466,48.4444,7300.0
2014-02-14 11:30:00,59.42,59.5,59.34,59.4,8100.0,48.4281,48.4933,48.3629,48.4118,8100.0
2014-02-14 12:00:00,59.43,59.57,59.32,59.54,15200.0,48.4363,48.5504,48.3466,48.5259,15200.0
2014-02-14 12:30:00,59.53,59.92,59.53,59.86,26900.0,48.5178,48.8356,48.5178,48.7867,26900.0
2014-02-14 13:00:00,59.86,59.99,59.79,59.99,3000.0,48.7867,48.8927,48.7297,48.8927,3000.0
2014-02-14 13:30:00,59.94,60.03,59.93,59.99,8000.0,48.8519,48.9253,48.8438,48.8927,8000.0
2014-02-14 14:00:00,59.99,60.02,59.83,59.97,30100.0,48.8927,48.9171,48.7623,48.8764,30100.0
2014-02-14 14:30:00,59.96,60.0,59.89,59.95,26100.0,48.8682,48.9008,48.8112,48.8601,26100.0
2014-02-14 15:00:00,59.89,59.97,59.83,59.83,9000.0,48.8112,48.8764,48.7623,48.7623,9000.0
2014-02-14 15:30:00,59.88,59.93,59.81,59.9,21300.0,48.803,48.8438,48.746,48.8193,21300.0
2014-02-18 09:30:00,60.05,60.05,59.5,59.59,8800.0,48.9416,48.9416,48.4933,48.5667,8800.0
2014-02-18 10:00:00,59.48,59.97,59.39,59.86,9800.0,48.477,48.8764,48.4037,48.7867,9800.0
2014-02-18 10:30:00,59.89,60.13,59.86,59.99,83800.0,48.8112,49.0068,48.7867,48.8927,83800.0
2014-02-18 11:00:00,59.99,60.02,59.93,60.0,30700.0,48.8927,48.9171,48.8438,48.9008,30700.0
2014-02-18 11:30:00,60.01,60.08,59.95,60.0,29900.0,48.909,48.966,48.8601,48.9008,29900.0
2014-02-18 12:00:00,60.0,60.02,59.85,59.86,5200.0,48.9008,48.9171,48.7786,48.7867,5200.0
2014-02-18 12:30:00,59.87,59.91,59.55,59.62,10500.0,48.7949,48.8275,48.5341,48.5911,10500.0
2014-02-18 13:00:00,59.62,59.62,59.4,59.44,5400.0,48.5911,48.5911,48.4118,48.4444,5400.0
2014-02-18 13:30:00,59.45,59.46,59.28,59.31,8500.0,48.4526,48.4607,48.314,48.3385,8500.0
2014-02-18 14:00:00,59.33,59.35,59.08,59.08,5100.0,48.3548,48.3711,48.151,48.151,5100.0
2014-02-18 14:30:00,59.11,59.2,59.1,59.19,8700.0,48.1755,48.2488,48.1673,48.2407,8700.0
2014-02-18 15:00:00,59.14,59.32,59.09,59.32,5400.0,48.1999,48.3466,48.1592,48.3466,5400.0
2014-02-18 15:30:00,59.32,59.33,59.21,59.24,23700.0,48.3466,48.3548,48.257,48.2814,23700.0
2014-02-19 09:30:00,58.85,59.17,58.62,59.15,12100.0,47.9636,48.2244,47.7761,48.2081,12100.0
2014-02-19 10:00:00,59.12,59.52,59.1,59.41,13500.0,48.1836,48.5096,48.1673,48.42,13500.0
2014-02-19 10:30:00,59.43,59.43,59.12,59.22,9200.0,48.4363,48.4363,48.1836,48.2651,9200.0
2014-02-19 11:00:00,59.18,59.38,59.01,59.38,14100.0,48.2325,48.3955,48.094,48.3955,14100.0
2014-02-19 11:30:00,59.33,59.43,59.31,59.32,12600.0,48.3548,48.4363,48.3385,48.3466,12600.0
2014-02-19 12:00:00,59.17,59.24,58.93,58.93,2700.0,48.2244,48.2814,48.0288,48.0288,2700.0
2014-02-19 12:30:00,58.91,58.96,58.88,58.88,4200.0,48.0125,48.0532,47.988,47.988,4200.0
2014-02-19 13:00:00,58.89,59.05,58.86,59.03,9000.0,47.9962,48.1266,47.9717,48.1103,9000.0
2014-02-19 13:30:00,59.03,59.08,58.97,58.98,5200.0,48.1103,48.151,48.0614,48.0695,5200.0
2014-02-19 14:00:00,58.98,59.12,58.88,59.01,9900.0,48.0695,48.1836,47.988,48.094,9900.0
2014-02-19 14:30:00,59.0,59.08,58.92,58.96,8900.0,48.0858,48.151,48.0206,48.0532,8900.0
2014-02-19 15:00:00,58.99,59.01,58.73,58.73,13000.0,48.0777,48.094,47.8658,47.8658,13000.0
2014-02-19 15:30:00,58.72,58.75,58.61,58.66,25400.0,47.8576,47.8821,47.768,47.8087,25400.0
2014-02-20 09:30:00,58.59,58.85,58.37,58.56,11700.0,47.7517,47.9636,47.5724,47.7272,11700.0
2014-02-20 10:00:00,58.45,58.8,58.19,58.64,10500.0,47.6376,47.9228,47.4257,47.7924,10500.0
2014-02-20 10:30:00,58.66,59.02,58.64,58.95,11200.0,47.8087,48.1021,47.7924,48.0451,11200.0
2014-02-20 11:00:00,58.9,58.96,58.65,58.7,6700.0,48.0043,48.0532,47.8006,47.8413,6700.0
2014-02-20 11:30:00,58.64,58.85,58.64,58.77,22200.0,47.7924,47.9636,47.7924,47.8984,22200.0
2014-02-20 12:00:00,58.69,58.74,58.62,58.74,8600.0,47.8332,47.8739,47.7761,47.8739,8600.0
2014-02-20 12:30:00,58.75,58.76,58.62,58.75,5500.0,47.8821,47.8902,47.7761,47.8821,5500.0
2014-02-20 13:00:00,58.75,58.81,58.66,58.77,31800.0,47.8821,47.931,47.8087,47.8984,31800.0
2014-02-20 13:30:00,58.77,58.8,58.67,58.69,6200.0,47.8984,47.9228,47.8169,47.8332,6200.0
2014-02-20 14:00:00,58.7,58.7,58.57,58.66,8200.0,47.8413,47.8413,47.7354,47.8087,8200.0
2014-02-20 14:30:00,58.71,58.8,58.68,58.69,15700.0,47.8495,47.9228,47.825,47.8332,15700.0
2014-02-20 15:00:00,58.71,58.72,58.65,58.69,23600.0,47.8495,47.8576,47.8006,47.8332,23600.0
2014-02-20 15:30:00,58.7,58.86,58.64,58.76,51100.0,47.8413,47.9717,47.7924,47.8902,51100.0
2014-02-21 09:30:00,58.8,58.8,58.44,58.58,3700.0,47.9228,47.9228,47.6294,47.7435,3700.0
2014-02-21 10:00:00,58.57,58.62,58.33,58.33,4600.0,47.7354,47.7761,47.5398,47.5398,4600.0
2014-02-21 10:30:00,58.37,58.8,58.37,58.8,5700.0,47.5724,47.9228,47.5724,47.9228,5700.0
2014-02-21 11:00:00,58.8,58.81,58.48,58.55,7800.0,47.9228,47.931,47.662,47.7191,7800.0
2014-02-21 11:30:00,58.61,58.92,58.57,58.9,5300.0,47.768,48.0206,47.7354,48.0043,5300.0
2014-02-21 12:00:00,58.91,59.04,58.85,59.04,10400.0,48.0125,48.1184,47.9636,48.1184,10400.0
2014-02-21 12:30:00,59.04,59.12,58.93,59.12,11300.0,48.1184,48.1836,48.0288,48.1836,11300.0
2014-02-21 13:00:00,59.15,59.24,59.09,59.2,7000.0,48.2081,48.2814,48.1592,48.2488,7000.0
2014-02-21 13:30:00,59.23,59.24,59.09,59.11,3100.0,48.2733,48.2814,48.1592,48.1755,3100.0
2014-02-21 14:00:00,59.11,59.18,58.99,59.06,3400.0,48.1755,48.2325,48.0777,48.1347,3400.0
2014-02-21 14:30:00,59.04,59.04,58.92,58.93,4300.0,48.1184,48.1184,48.0206,48.0288,4300.0
2014-02-21 15:00:00,58.93,59.05,58.93,59.0,4200.0,48.0288,48.1266,48.0288,48.0858,4200.0
2014-02-21 15:30:00,59.0,59.05,58.84,58.88,20900.0,48.0858,48.1266,47.9554,47.988,20900.0
2014-02-24 09:30:00,58.71,58.94,58.25,58.71,14900.0,47.8495,48.0369,47.4746,47.8495,14900.0
2014-02-24 10:00:00,58.72,58.77,58.14,58.31,19500.0,47.8576,47.8984,47.3849,47.5235,19500.0
2014-02-24 10:30:00,58.35,58.54,58.26,58.36,12000.0,47.5561,47.7109,47.4827,47.5642,12000.0
2014-02-24 11:00:00,58.4,58.7,58.4,58.7,8000.0,47.5968,47.8413,47.5968,47.8413,8000.0
2014-02-24 11:30:00,58.71,58.75,58.4,58.6,36600.0,47.8495,47.8821,47.5968,47.7598,36600.0
2014-02-24 12:00:00,58.6,58.81,58.6,58.77,19300.0,47.7598,47.931,47.7598,47.8984,19300.0
2014-02-24 12:30:00,58.73,59.0,58.67,58.98,20400.0,47.8658,48.0858,47.8169,48.0695,20400.0
2014-02-24 13:00:00,58.96,59.04,58.89,58.89,4500.0,48.0532,48.1184,47.9962,47.9962,4500.0
2014-02-24 13:30:00,58.89,58.93,58.79,58.82,5400.0,47.9962,48.0288,47.9147,47.9391,5400.0
2014-02-24 14:00:00,58.78,58.82,58.76,58.8,5500.0,47.9065,47.9391,47.8902,47.9228,5500.0
2014-02-24 14:30:00,58.79,58.85,58.73,58.81,17600.0,47.9147,47.9636,47.8658,47.931,17600.0
2014-02-24 15:00:00,58.8,58.82,58.63,58.71,53400.0,47.9228,47.9391,47.7843,47.8495,53400.0
2014-02-24 15:30:00,58.69,58.89,58.69,58.83,45800.0,47.8332,47.9962,47.8332,47.9473,45800.0
2014-02-25 09:30:00,58.67,58.67,57.71,57.8,13500.0,47.8169,47.8169,47.0345,47.1078,13500.0
2014-02-25 10:00:00,57.75,57.98,57.47,57.9,13200.0,47.0671,47.2545,46.8388,47.1893,13200.0
2014-02-25 10:30:00,57.89,57.99,57.72,57.9,4400.0,47.1812,47.2627,47.0426,47.1893,4400.0
2014-02-25 11:00:00,57.93,58.11,57.86,58.05,10100.0,47.2138,47.3605,47.1567,47.3116,10100.0
2014-02-25 11:30:00,58.08,58.13,57.79,57.8,13500.0,47.336,47.3768,47.0997,47.1078,13500.0
2014-02-25 12:00:00,57.79,57.95,57.74,57.95,49200.0,47.0997,47.2301,47.0589,47.2301,49200.0
2014-02-25 12:30:00,57.95,57.99,57.83,57.95,19500.0,47.2301,47.2627,47.1323,47.2301,19500.0
2014-02-25 13:00:00,57.93,58.04,57.9,58.01,5700.0,47.2138,47.3034,47.1893,47.279,5700.0
2014-02-25 13:30:00,58.02,58.03,57.91,57.96,3400.0,47.2871,47.2953,47.1975,47.2382,3400.0
2014-02-25 14:00:00,57.93,57.96,57.86,57.95,5500.0,47.2138,47.2382,47.1567,47.2301,5500.0
2014-02-25 14:30:00,57.93,57.93,57.81,57.86,5400.0,47.2138,47.2138,47.116,47.1567,5400.0
2014-02-25 15:00:00,57.85,57.95,57.81,57.93,43100.0,47.1486,47.2301,47.116,47.2138,43100.0
2014-02-25 15:30:00,57.91,58.05,57.88,58.03,52200.0,47.1975,47.3116,47.173,47.2953,52200.0
2014-02-26 09:30:00,58.19,58.3,57.75,57.75,3300.0,47.4257,47.5153,47.0671,47.0671,3300.0
2014-02-26 10:00:00,57.98,58.09,57.89,58.03,33700.0,47.2545,47.3442,47.1812,47.2953,33700.0
2014-02-26 10:30:00,58.07,58.44,57.98,58.44,8700.0,47.3279,47.6294,47.2545,47.6294,8700.0
2014-02-26 11:00:00,58.46,58.79,58.46,58.74,5000.0,47.6457,47.9147,47.6457,47.8739,5000.0
2014-02-26 11:30:00,58.75,58.77,58.49,58.49,3800.0,47.8821,47.8984,47.6702,47.6702,3800.0
2014-02-26 12:00:00,58.47,58.54,58.38,58.49,6000.0,47.6539,47.7109,47.5805,47.6702,6000.0
2014-02-26 12:30:00,58.48,58.56,58.46,58.53,4800.0,47.662,47.7272,47.6457,47.7028,4800.0
2014-02-26 13:00:00,58.49,58.57,58.49,58.57,3000.0,47.6702,47.7354,47.6702,47.7354,3000.0
2014-02-26 13:30:00,58.58,58.69,58.58,58.58,2600.0,47.7435,47.8332,47.7435,47.7435,2600.0
2014-02-26 14:00:00,58.54,58.54,58.33,58.33,3700.0,47.7109,47.7109,47.5398,47.5398,3700.0
2014-02-26 14:30:00,58.25,58.34,58.18,58.31,10800.0,47.4746,47.5479,47.4175,47.5235,10800.0
2014-02-26 15:00:00,58.33,58.43,58.16,58.22,11300.0,47.5398,47.6213,47.4012,47.4501,11300.0
2014-02-26 15:30:00,58.24,58.43,58.24,58.32,28800.0,47.4664,47.6213,47.4664,47.5316,28800.0
2014-02-27 09:30:00,58.4,58.5,58.01,58.35,13300.0,47.5968,47.6783,47.279,47.5561,13300.0
2014-02-27 10:00:00,58.48,58.48,58.34,58.43,6600.0,47.662,47.662,47.5479,47.6213,6600.0
2014-02-27 10:30:00,58.35,58.42,58.2,58.2,8200.0,47.5561,47.6131,47.4338,47.4338,8200.0
2014-02-27 11:00:00,58.19,58.43,58.18,58.35,12900.0,47.4257,47.6213,47.4175,47.5561,12900.0
2014-02-27 11:30:00,58.37,58.38,58.25,58.35,10400.0,47.5724,47.5805,47.4746,47.5561,10400.0
2014-02-27 12:00:00,58.37,58.61,58.29,58.55,7400.0,47.5724,47.768,47.5072,47.7191,7400.0
2014-02-27 12:30:00,58.55,58.61,58.48,58.55,21700.0,47.7191,47.768,47.662,47.7191,21700.0
2014-02-27 13:00:00,58.61,58.61,58.46,58.5,4600.0,47.768,47.768,47.6457,47.6783,4600.0
2014-02-27 13:30:00,58.55,58.59,58.47,58.55,14100.0,47.7191,47.7517,47.6539,47.7191,14100.0
2014-02-27 14:00:00,58.55,58.58,58.51,58.55,9400.0,47.7191,47.7435,47.6865,47.7191,9400.0
2014-02-27 14:30:00,58.54,58.57,58.53,58.55,12100.0,47.7109,47.7354,47.7028,47.7191,12100.0
2014-02-27 15:00:00,58.56,58.79,58.53,58.77,10700.0,47.7272,47.9147,47.7028,47.8984,10700.0
2014-02-27 15:30:00,58.79,58.89,58.73,58.84,11200.0,47.9147,47.9962,47.8658,47.9554,11200.0
2014-02-28 09:30:00,59.22,59.25,58.8,59.03,30900.0,48.2651,48.2896,47.9228,48.1103,30900.0
2014-02-28 10:00:00,59.02,59.47,59.01,59.47,17800.0,48.1021,48.4689,48.094,48.4689,17800.0
2014-02-28 10:30:00,59.45,59.66,59.45,59.61,10400.0,48.4526,48.6237,48.4526,48.583,10400.0
2014-02-28 11:00:00,59.62,59.67,59.51,59.59,13600.0,48.5911,48.6319,48.5015,48.5667,13600.0
2014-02-28 11:30:00,59.6,59.66,59.45,59.54,18100.0,48.5748,48.6237,48.4526,48.5259,18100.0
2014-02-28 12:00:00,59.56,59.67,59.54,59.64,11900.0,48.5422,48.6319,48.5259,48.6074,11900.0
2014-02-28 12:30:00,59.64,59.64,59.41,59.47,7900.0,48.6074,48.6074,48.42,48.4689,7900.0
2014-02-28 13:00:00,59.5,59.55,59.5,59.55,1000.0,48.4933,48.5341,48.4933,48.5341,1000.0
2014-02-28 13:30:00,59.53,59.53,59.37,59.41,2400.0,48.5178,48.5178,48.3874,48.42,2400.0
2014-02-28 14:00:00,59.34,59.41,59.25,59.35,5500.0,48.3629,48.42,48.2896,48.3711,5500.0
2014-02-28 14:30:00,59.32,59.37,59.16,59.21,3600.0,48.3466,48.3874,48.2162,48.257,3600.0
2014-02-28 15:00:00,59.23,59.23,58.89,59.02,8100.0,48.2733,48.2733,47.9962,48.1021,8100.0
2014-02-28 15:30:00,59.11,59.35,59.11,59.15,27600.0,48.1755,48.3711,48.1755,48.2081,27600.0
2014-03-03 09:30:00,58.47,58.83,58.47,58.55,6600.0,47.6539,47.9473,47.6539,47.7191,6600.0
2014-03-03 10:00:00,58.57,58.64,58.38,58.64,7000.0,47.7354,47.7924,47.5805,47.7924,7000.0
2014-03-03 10:30:00,58.63,58.63,58.29,58.35,4400.0,47.7843,47.7843,47.5072,47.5561,4400.0
2014-03-03 11:00:00,58.3,58.3,57.76,57.85,31700.0,47.5153,47.5153,47.0752,47.1486,31700.0
2014-03-03 11:30:00,57.78,57.85,57.61,57.63,24700.0,47.0915,47.1486,46.953,46.9693,24700.0
2014-03-03 12:00:00,57.67,57.67,57.56,57.65,40600.0,47.0019,47.0019,46.9122,46.9856,40600.0
2014-03-03 12:30:00,57.65,57.8,57.62,57.65,30500.0,46.9856,47.1078,46.9611,46.9856,30500.0
2014-03-03 13:00:00,57.64,57.8,57.64,57.8,29100.0,46.9774,47.1078,46.9774,47.1078,29100.0
2014-03-03 13:30:00,57.79,57.8,57.6,57.65,45400.0,47.0997,47.1078,46.9448,46.9856,45400.0
2014-03-03 14:00:00,57.65,57.71,57.52,57.65,36700.0,46.9856,47.0345,46.8796,46.9856,36700.0
2014-03-03 14:30:00,57.67,57.7,57.5,57.7,58200.0,47.0019,47.0263,46.8633,47.0263,58200.0
2014-03-03 15:00:00,57.7,57.75,57.49,57.7,94000.0,47.0263,47.0671,46.8551,47.0263,94000.0
2014-03-03 15:30:00,57.72,57.74,57.61,57.71,115100.0,47.0426,47.0589,46.953,47.0345,115100.0
2014-03-04 09:30:00,58.57,58.87,58.27,58.7,11200.0,47.7354,47.9799,47.4909,47.8413,11200.0
2014-03-04 10:00:00,58.69,58.81,58.62,58.65,14100.0,47.8332,47.931,47.7761,47.8006,14100.0
2014-03-04 10:30:00,58.65,58.85,58.63,58.83,8100.0,47.8006,47.9636,47.7843,47.9473,8100.0
2014-03-04 11:00:00,58.81,58.83,58.66,58.66,10700.0,47.931,47.9473,47.8087,47.8087,10700.0
2014-03-04 11:30:00,58.67,59.06,58.67,58.93,23800.0,47.8169,48.1347,47.8169,48.0288,23800.0
2014-03-04 12:00:00,58.94,59.04,58.8,59.03,7700.0,48.0369,48.1184,47.9228,48.1103,7700.0
2014-03-04 12:30:00,59.03,59.03,58.79,58.92,3700.0,48.1103,48.1103,47.9147,48.0206,3700.0
2014-03-04 13:00:00,58.91,58.96,58.88,58.93,5600.0,48.0125,48.0532,47.988,48.0288,5600.0
2014-03-04 13:30:00,58.92,58.98,58.77,58.83,5300.0,48.0206,48.0695,47.8984,47.9473,5300.0
2014-03-04 14:00:00,58.82,58.98,58.79,58.86,6000.0,47.9391,48.0695,47.9147,47.9717,6000.0
2014-03-04 14:30:00,58.93,58.99,58.8,58.99,5000.0,48.0288,48.0777,47.9228,48.0777,5000.0
2014-03-04 15:00:00,59.04,59.17,58.99,59.17,15200.0,48.1184,48.2244,48.0777,48.2244,15200.0
2014-03-04 15:30:00,59.13,59.17,58.98,59.15,28200.0,48.1918,48.2244,48.0695,48.2081,28200.0
2014-03-05 09:30:00,59.01,59.5,58.94,59.45,14900.0,48.094,48.4933,48.0369,48.4526,14900.0
2014-03-05 10:00:00,59.49,59.95,59.49,59.89,30900.0,48.4852,48.8601,48.4852,48.8112,30900.0
2014-03-05 10:30:00,59.84,60.39,59.67,60.33,23100.0,48.7704,49.2187,48.6319,49.1698,23100.0
2014-03-05 11:00:00,60.39,60.76,60.39,60.65,20600.0,49.2187,49.5202,49.2187,49.4306,20600.0
2014-03-05 11:30:00,60.63,60.8,60.56,60.76,8900.0,49.4143,49.5528,49.3572,49.5202,8900.0
2014-03-05 12:00:00,60.72,60.85,60.71,60.72,10400.0,49.4876,49.5936,49.4795,49.4876,10400.0
2014-03-05 12:30:00,60.71,60.87,60.71,60.79,6700.0,49.4795,49.6099,49.4795,49.5447,6700.0
2014-03-05 13:00:00,60.8,60.82,60.49,60.54,18700.0,49.5528,49.5691,49.3002,49.3409,18700.0
2014-03-05 13:30:00,60.54,60.66,60.42,60.42,10500.0,49.3409,49.4387,49.2431,49.2431,10500.0
2014-03-05 14:00:00,60.42,60.45,60.24,60.24,10700.0,49.2431,49.2676,49.0964,49.0964,10700.0
2014-03-05 14:30:00,60.24,60.27,60.03,60.06,18300.0,49.0964,49.1209,48.9253,48.9497,18300.0
2014-03-05 15:00:00,60.05,60.13,60.01,60.1,16600.0,48.9416,49.0068,48.909,48.9823,16600.0
2014-03-05 15:30:00,60.1,60.24,60.05,60.14,58900.0,48.9823,49.0964,48.9416,49.0149,58900.0
2014-03-06 09:30:00,60.87,60.96,60.58,60.61,35400.0,49.6099,49.6832,49.3735,49.398,35400.0
2014-03-06 10:00:00,60.62,60.69,60.45,60.6,7200.0,49.4061,49.4632,49.2676,49.3898,7200.0
2014-03-06 10:30:00,60.6,60.61,60.35,60.49,13900.0,49.3898,49.398,49.1861,49.3002,13900.0
2014-03-06 11:00:00,60.51,60.55,60.23,60.23,21200.0,49.3165,49.3491,49.0883,49.0883,21200.0
2014-03-06 11:30:00,60.28,60.46,60.27,60.44,4700.0,49.129,49.2757,49.1209,49.2594,4700.0
2014-03-06 12:00:00,60.39,60.45,60.17,60.34,18400.0,49.2187,49.2676,49.0394,49.1779,18400.0
2014-03-06 12:30:00,60.4,60.4,60.24,60.25,7800.0,49.2268,49.2268,49.0964,49.1046,7800.0
2014-03-06 13:00:00,60.21,60.26,60.13,60.19,5000.0,49.072,49.1127,49.0068,49.0557,5000.0
2014-03-06 13:30:00,60.18,60.27,60.07,60.07,9900.0,49.0475,49.1209,48.9579,48.9579,9900.0
2014-03-06 14:00:00,60.08,60.17,60.0,60.12,10500.0,48.966,49.0394,48.9008,48.9986,10500.0
2014-03-06 14:30:00,60.13,60.13,59.96,59.97,14200.0,49.0068,49.0068,48.8682,48.8764,14200.0
2014-03-06 15:00:00,59.97,60.03,59.97,60.0,10200.0,48.8764,48.9253,48.8764,48.9008,10200.0
2014-03-06 15:30:00,60.0,60.14,59.95,59.96,33000.0,48.9008,49.0149,48.8601,48.8682,33000.0
2014-03-07 09:30:00,60.03,60.03,59.01,59.14,9600.0,48.9253,48.9253,48.094,48.1999,9600.0
2014-03-07 10:00:00,59.05,59.38,58.99,59.29,3300.0,48.1266,48.3955,48.0777,48.3222,3300.0
2014-03-07 10:30:00,59.46,59.5,59.29,59.3,1700.0,48.4607,48.4933,48.3222,48.3303,1700.0
2014-03-07 11:00:00,59.3,59.46,59.13,59.37,13400.0,48.3303,48.4607,48.1918,48.3874,13400.0
2014-03-07 11:30:00,59.44,59.62,59.36,59.62,7200.0,48.4444,48.5911,48.3792,48.5911,7200.0
2014-03-07 12:00:00,59.59,59.73,59.46,59.63,12600.0,48.5667,48.6808,48.4607,48.5993,12600.0
2014-03-07 12:30:00,59.62,59.86,59.61,59.8,9800.0,48.5911,48.7867,48.583,48.7378,9800.0
2014-03-07 13:00:00,59.77,59.79,59.67,59.71,4100.0,48.7134,48.7297,48.6319,48.6645,4100.0
2014-03-07 13:30:00,59.76,59.8,59.55,59.76,33100.0,48.7052,48.7378,48.5341,48.7052,33100.0
2014-03-07 14:00:00,59.81,59.9,59.67,59.71,39600.0,48.746,48.8193,48.6319,48.6645,39600.0
2014-03-07 14:30:00,59.72,59.97,59.69,59.93,6700.0,48.6726,48.8764,48.6482,48.8438,6700.0
2014-03-07 15:00:00,59.88,59.92,59.74,59.92,19800.0,48.803,48.8356,48.6889,48.8356,19800.0
2014-03-07 15:30:00,59.92,59.97,59.79,59.86,39700.0,48.8356,48.8764,48.7297,48.7867,39700.0
2014-03-10 09:30:00,59.73,59.73,59.12,59.27,8100.0,48.6808,48.6808,48.1836,48.3059,8100.0
2014-03-10 10:00:00,59.32,59.37,59.15,59.16,9800.0,48.3466,48.3874,48.2081,48.2162,9800.0
2014-03-10 10:30:00,59.19,59.44,59.13,59.2,9100.0,48.2407,48.4444,48.1918,48.2488,9100.0
2014-03-10 11:00:00,59.19,59.54,59.07,59.54,6100.0,48.2407,48.5259,48.1429,48.5259,6100.0
2014-03-10 11:30:00,59.48,59.5,59.2,59.29,9500.0,48.477,48.4933,48.2488,48.3222,9500.0
2014-03-10 12:00:00,59.28,59.53,59.25,59.42,6600.0,48.314,48.5178,48.2896,48.4281,6600.0
2014-03-10 12:30:00,59.32,59.34,59.19,59.33,6800.0,48.3466,48.3629,48.2407,48.3548,6800.0
2014-03-10 13:00:00,59.34,59.47,59.28,59.38,8900.0,48.3629,48.4689,48.314,48.3955,8900.0
2014-03-10 13:30:00,59.37,59.49,59.24,59.37,9900.0,48.3874,48.4852,48.2814,48.3874,9900.0
2014-03-10 14:00:00,59.39,59.44,59.35,59.4,2900.0,48.4037,48.4444,48.3711,48.4118,2900.0
2014-03-10 14:30:00,59.44,59.49,59.38,59.49,4600.0,48.4444,48.4852,48.3955,48.4852,4600.0
2014-03-10 15:00:00,59.48,59.59,59.45,59.56,9200.0,48.477,48.5667,48.4526,48.5422,9200.0
2014-03-10 15:30:00,59.57,59.8,59.57,59.74,53700.0,48.5504,48.7378,48.5504,48.6889,53700.0
2014-03-11 09:30:00,60.0,60.0,59.66,59.66,7100.0,48.9008,48.9008,48.6237,48.6237,7100.0
2014-03-11 10:00:00,59.79,60.39,59.69,60.22,12600.0,48.7297,49.2187,48.6482,49.0801,12600.0
2014-03-11 10:30:00,60.22,60.6,60.18,60.49,14300.0,49.0801,49.3898,49.0475,49.3002,14300.0
2014-03-11 11:00:00,60.52,60.67,60.34,60.62,16500.0,49.3246,49.4469,49.1779,49.4061,16500.0
2014-03-11 11:30:00,60.55,60.59,60.1,60.13,9900.0,49.3491,49.3817,48.9823,49.0068,9900.0
2014-03-11 12:00:00,60.1,60.16,59.8,59.83,9200.0,48.9823,49.0312,48.7378,48.7623,9200.0
2014-03-11 12:30:00,59.79,60.15,59.79,60.1,10700.0,48.7297,49.0231,48.7297,48.9823,10700.0
2014-03-11 13:00:00,60.08,60.12,59.74,60.0,25400.0,48.966,48.9986,48.6889,48.9008,25400.0
2014-03-11 13:30:00,60.01,60.2,59.93,60.11,13900.0,48.909,49.0638,48.8438,48.9905,13900.0
2014-03-11 14:00:00,60.11,60.14,59.72,59.78,6200.0,48.9905,49.0149,48.6726,48.7215,6200.0
2014-03-11 14:30:00,59.73,59.79,59.64,59.76,8800.0,48.6808,48.7297,48.6074,48.7052,8800.0
2014-03-11 15:00:00,59.75,59.75,59.49,59.65,14400.0,48.6971,48.6971,48.4852,48.6156,14400.0
2014-03-11 15:30:00,59.64,59.81,59.64,59.79,21200.0,48.6074,48.746,48.6074,48.7297,21200.0
2014-03-12 09:30:00,59.51,59.97,59.51,59.89,3200.0,48.5015,48.8764,48.5015,48.8112,3200.0
2014-03-12 10:00:00,59.98,60.16,59.9,60.16,4000.0,48.8845,49.0312,48.8193,49.0312,4000.0
2014-03-12 10:30:00,60.12,60.41,59.99,60.41,18600.0,48.9986,49.235,48.8927,49.235,18600.0
2014-03-12 11:00:00,60.47,60.58,60.35,60.58,12800.0,49.2839,49.3735,49.1861,49.3735,12800.0
2014-03-12 11:30:00,60.6,60.75,60.49,60.66,12200.0,49.3898,49.5121,49.3002,49.4387,12200.0
2014-03-12 12:00:00,60.65,60.77,60.57,60.67,8200.0,49.4306,49.5284,49.3654,49.4469,8200.0
2014-03-12 12:30:00,60.68,60.88,60.54,60.65,78900.0,49.455,49.618,49.3409,49.4306,78900.0
2014-03-12 13:00:00,60.62,60.66,60.03,60.03,29900.0,49.4061,49.4387,48.9253,48.9253,29900.0
2014-03-12 13:30:00,60.06,60.14,60.01,60.1,3000.0,48.9497,49.0149,48.909,48.9823,3000.0
2014-03-12 14:00:00,60.13,60.18,60.08,60.16,2000.0,49.0068,49.0475,48.966,49.0312,2000.0
2014-03-12 14:30:00,60.26,60.27,60.08,60.09,3900.0,49.1127,49.1209,48.966,48.9742,3900.0
2014-03-12 15:00:00,60.06,60.23,60.03,60.06,7300.0,48.9497,49.0883,48.9253,48.9497,7300.0
2014-03-12 15:30:00,60.02,60.17,59.95,59.98,31700.0,48.9171,49.0394,48.8601,48.8845,31700.0
2014-03-13 09:30:00,60.36,60.43,60.13,60.22,6000.0,49.1942,49.2513,49.0068,49.0801,6000.0
2014-03-13 10:00:00,60.26,60.44,59.88,60.03,9700.0,49.1127,49.2594,48.803,48.9253,9700.0
2014-03-13 10:30:00,60.1,60.1,59.61,59.61,5100.0,48.9823,48.9823,48.583,48.583,5100.0
2014-03-13 11:00:00,59.64,59.99,59.59,59.89,28400.0,48.6074,48.8927,48.5667,48.8112,28400.0
2014-03-13 11:30:00,59.86,60.06,59.85,59.91,8500.0,48.7867,48.9497,48.7786,48.8275,8500.0
2014-03-13 12:00:00,59.73,59.8,59.37,59.37,4200.0,48.6808,48.7378,48.3874,48.3874,4200.0
2014-03-13 12:30:00,59.37,59.43,59.15,59.26,4700.0,48.3874,48.4363,48.2081,48.2977,4700.0
2014-03-13 13:00:00,59.26,59.4,59.08,59.39,5600.0,48.2977,48.4118,48.151,48.4037,5600.0
2014-03-13 13:30:00,59.41,59.49,59.29,59.38,4300.0,48.42,48.4852,48.3222,48.3955,4300.0
2014-03-13 14:00:00,59.47,59.47,59.2,59.25,4600.0,48.4689,48.4689,48.2488,48.2896,4600.0
2014-03-13 14:30:00,59.3,59.49,59.25,59.27,3100.0,48.3303,48.4852,48.2896,48.3059,3100.0
2014-03-13 15:00:00,59.38,59.4,59.07,59.26,6500.0,48.3955,48.4118,48.1429,48.2977,6500.0
2014-03-13 15:30:00,59.25,59.6,59.23,59.24,24500.0,48.2896,48.5748,48.2733,48.2814,24500.0
2014-03-14 09:30:00,59.14,59.9,59.14,59.7,11400.0,48.1999,48.8193,48.1999,48.6563,11400.0
2014-03-14 10:00:00,59.55,59.81,59.48,59.66,3700.0,48.5341,48.746,48.477,48.6237,3700.0
2014-03-14 10:30:00,59.58,59.83,59.56,59.66,4000.0,48.5585,48.7623,48.5422,48.6237,4000.0
2014-03-14 11:00:00,59.57,59.57,59.26,59.39,4400.0,48.5504,48.5504,48.2977,48.4037,4400.0
2014-03-14 11:30:00,59.38,59.66,59.3,59.55,4200.0,48.3955,48.6237,48.3303,48.5341,4200.0
2014-03-14 12:00:00,59.5,59.5,59.26,59.33,9700.0,48.4933,48.4933,48.2977,48.3548,9700.0
2014-03-14 12:30:00,59.23,59.43,59.22,59.43,6800.0,48.2733,48.4363,48.2651,48.4363,6800.0
2014-03-14 13:00:00,59.46,59.54,59.42,59.53,4700.0,48.4607,48.5259,48.4281,48.5178,4700.0
2014-03-14 13:30:00,59.56,59.56,59.46,59.53,2400.0,48.5422,48.5422,48.4607,48.5178,2400.0
2014-03-14 14:00:00,59.49,59.63,59.44,59.57,3700.0,48.4852,48.5993,48.4444,48.5504,3700.0
2014-03-14 14:30:00,59.6,59.6,59.45,59.53,7100.0,48.5748,48.5748,48.4526,48.5178,7100.0
2014-03-14 15:00:00,59.52,59.6,59.46,59.52,3200.0,48.5096,48.5748,48.4607,48.5096,3200.0
2014-03-14 15:30:00,59.54,59.63,59.48,59.55,12200.0,48.5259,48.5993,48.477,48.5341,12200.0
2014-03-17 09:30:00,60.02,61.01,60.02,61.01,8400.0,48.9171,49.724,48.9171,49.724,8400.0
2014-03-17 10:00:00,61.07,61.24,60.64,60.73,19000.0,49.7729,49.9115,49.4224,49.4958,19000.0
2014-03-17 10:30:00,60.82,61.01,60.5,60.58,32600.0,49.5691,49.724,49.3083,49.3735,32600.0
2014-03-17 11:00:00,60.58,60.71,59.81,59.86,27400.0,49.3735,49.4795,48.746,48.7867,27400.0
2014-03-17 11:30:00,59.81,59.92,59.61,59.89,11700.0,48.746,48.8356,48.583,48.8112,11700.0
2014-03-17 12:00:00,59.92,60.08,59.9,59.99,4500.0,48.8356,48.966,48.8193,48.8927,4500.0
2014-03-17 12:30:00,60.0,60.08,59.94,60.08,3300.0,48.9008,48.966,48.8519,48.966,3300.0
2014-03-17 13:00:00,60.1,60.15,59.9,60.07,3400.0,48.9823,49.0231,48.8193,48.9579,3400.0
2014-03-17 13:30:00,60.1,60.1,59.92,59.99,7400.0,48.9823,48.9823,48.8356,48.8927,7400.0
2014-03-17 14:00:00,59.95,60.21,59.95,60.2,5700.0,48.8601,49.072,48.8601,49.0638,5700.0
2014-03-17 14:30:00,60.19,60.36,60.15,60.22,6000.0,49.0557,49.1942,49.0231,49.0801,6000.0
2014-03-17 15:00:00,60.28,60.4,60.25,60.3,5000.0,49.129,49.2268,49.1046,49.1453,5000.0
2014-03-17 15:30:00,60.29,60.41,60.23,60.37,19300.0,49.1372,49.235,49.0883,49.2024,19300.0
2014-03-18 09:30:00,60.27,60.83,60.27,60.83,4100.0,49.1209,49.5773,49.1209,49.5773,4100.0
2014-03-18 10:00:00,60.69,61.31,60.67,61.31,11400.0,49.4632,49.9685,49.4469,49.9685,11400.0
2014-03-18 10:30:00,61.31,61.67,61.26,61.61,30700.0,49.9685,50.2619,49.9278,50.213,30700.0
2014-03-18 11:00:00,61.57,62.09,61.53,62.05,13900.0,50.1804,50.6042,50.1478,50.5716,13900.0
2014-03-18 11:30:00,62.02,62.13,61.79,61.93,15900.0,50.5472,50.6368,50.3597,50.4738,15900.0
2014-03-18 12:00:00,61.91,61.96,61.72,61.73,5800.0,50.4575,50.4983,50.3027,50.3108,5800.0
2014-03-18 12:30:00,61.75,61.75,61.55,61.6,3500.0,50.3271,50.3271,50.1641,50.2049,3500.0
2014-03-18 13:00:00,61.56,61.9,61.48,61.75,28600.0,50.1723,50.4494,50.1071,50.3271,28600.0
2014-03-18 13:30:00,61.7,61.82,61.65,61.75,2900.0,50.2864,50.3842,50.2456,50.3271,2900.0
2014-03-18 14:00:00,61.7,61.83,61.67,61.83,2400.0,50.2864,50.3923,50.2619,50.3923,2400.0
2014-03-18 14:30:00,61.84,61.86,61.73,61.73,3400.0,50.4005,50.4168,50.3108,50.3108,3400.0
2014-03-18 15:00:00,61.72,61.74,61.5,61.51,12600.0,50.3027,50.319,50.1234,50.1315,12600.0
2014-03-18 15:30:00,61.52,61.66,61.51,61.63,44000.0,50.1397,50.2538,50.1315,50.2293,44000.0
2014-03-19 09:30:00,61.59,61.99,61.59,61.88,7200.0,50.1967,50.5227,50.1967,50.4331,7200.0
2014-03-19 10:00:00,61.84,62.11,61.72,62.1,7100.0,50.4005,50.6205,50.3027,50.6124,7100.0
2014-03-19 10:30:00,62.12,62.23,61.92,61.98,24000.0,50.6287,50.7183,50.4657,50.5146,24000.0
2014-03-19 11:00:00,61.98,62.33,61.93,62.27,7200.0,50.5146,50.7998,50.4738,50.7509,7200.0
2014-03-19 11:30:00,62.27,62.3,62.07,62.13,6200.0,50.7509,50.7754,50.5879,50.6368,6200.0
2014-03-19 12:00:00,62.13,62.15,61.98,61.98,8200.0,50.6368,50.6531,50.5146,50.5146,8200.0
2014-03-19 12:30:00,61.99,62.32,61.89,62.21,12700.0,50.5227,50.7917,50.4412,50.702,12700.0
2014-03-19 13:00:00,62.23,62.32,62.22,62.28,4100.0,50.7183,50.7917,50.7102,50.7591,4100.0
2014-03-19 13:30:00,62.3,62.37,62.28,62.32,4000.0,50.7754,50.8324,50.7591,50.7917,4000.0
2014-03-19 14:00:00,62.3,62.34,61.82,62.11,9800.0,50.7754,50.808,50.3842,50.6205,9800.0
2014-03-19 14:30:00,62.12,62.26,62.06,62.2,11300.0,50.6287,50.7428,50.5798,50.6939,11300.0
2014-03-19 15:00:00,62.19,62.19,61.61,61.74,13900.0,50.6857,50.6857,50.213,50.319,13900.0
2014-03-19 15:30:00,61.79,62.17,61.79,62.06,34600.0,50.3597,50.6694,50.3597,50.5798,34600.0
2014-03-20 09:30:00,61.85,62.21,61.47,62.21,9500.0,50.4086,50.702,50.0989,50.702,9500.0
2014-03-20 10:00:00,62.21,62.74,62.2,62.67,15700.0,50.702,51.134,50.6939,51.0769,15700.0
2014-03-20 10:30:00,62.76,62.87,62.65,62.79,8100.0,51.1503,51.2399,51.0606,51.1747,8100.0
2014-03-20 11:00:00,62.75,62.8,62.7,62.79,9900.0,51.1421,51.1829,51.1014,51.1747,9900.0
2014-03-20 11:30:00,62.79,63.04,62.79,62.99,12400.0,51.1747,51.3785,51.1747,51.3377,12400.0
2014-03-20 12:00:00,63.02,63.2,62.93,63.2,4600.0,51.3622,51.5089,51.2888,51.5089,4600.0
2014-03-20 12:30:00,63.2,63.2,62.99,63.0,9400.0,51.5089,51.5089,51.3377,51.3459,9400.0
2014-03-20 13:00:00,63.02,63.08,62.99,63.03,6800.0,51.3622,51.4111,51.3377,51.3703,6800.0
2014-03-20 13:30:00,63.03,63.22,63.03,63.22,8200.0,51.3703,51.5252,51.3703,51.5252,8200.0
2014-03-20 14:00:00,63.23,63.3,63.17,63.2,12000.0,51.5333,51.5904,51.4844,51.5089,12000.0
2014-03-20 14:30:00,63.2,64.22,63.18,63.3,153800.0,51.5089,52.3402,51.4926,51.5904,153800.0
2014-03-20 15:00:00,63.3,63.38,63.28,63.29,70200.0,51.5904,51.6556,51.5741,51.5822,70200.0
2014-03-20 15:30:00,63.34,63.69,63.29,63.46,94800.0,51.623,51.9082,51.5822,51.7208,94800.0
2014-03-21 09:30:00,63.87,64.17,63.6,63.96,104900.0,52.0549,52.2994,51.8349,52.1283,104900.0
2014-03-21 10:00:00,64.01,64.14,64.0,64.01,27000.0,52.169,52.275,52.1609,52.169,27000.0
2014-03-21 10:30:00,64.01,65.05,64.01,65.05,20800.0,52.169,53.0167,52.169,53.0167,20800.0
2014-03-21 11:00:00,65.02,65.19,64.96,65.12,12300.0,52.9922,53.1308,52.9433,53.0737,12300.0
2014-03-21 11:30:00,65.19,65.31,65.0,65.31,39600.0,53.1308,53.2286,52.9759,53.2286,39600.0
2014-03-21 12:00:00,65.33,65.6,65.25,65.53,45300.0,53.2449,53.4649,53.1797,53.4079,45300.0
2014-03-21 12:30:00,65.56,65.61,65.19,65.37,69600.0,53.4323,53.4731,53.1308,53.2775,69600.0
2014-03-21 13:00:00,65.34,65.42,65.03,65.2,17500.0,53.253,53.3182,53.0004,53.1389,17500.0
2014-03-21 13:30:00,65.22,65.54,65.1,65.44,28600.0,53.1552,53.416,53.0574,53.3345,28600.0
2014-03-21 14:00:00,65.44,65.6,65.21,65.22,15000.0,53.3345,53.4649,53.1471,53.1552,15000.0
2014-03-21 14:30:00,65.21,65.38,65.21,65.29,24500.0,53.1471,53.2856,53.1471,53.2123,24500.0
2014-03-21 15:00:00,65.3,65.52,65.21,65.52,25500.0,53.2204,53.3997,53.1471,53.3997,25500.0
2014-03-21 15:30:00,65.46,65.53,65.19,65.21,87200.0,53.3508,53.4079,53.1308,53.1471,87200.0
2014-03-24 09:30:00,65.62,66.12,65.47,65.84,27000.0,53.4812,53.8887,53.359,53.6605,27000.0
2014-03-24 10:00:00,65.72,65.72,65.05,65.3,16600.0,53.5627,53.5627,53.0167,53.2204,16600.0
2014-03-24 10:30:00,65.27,65.92,64.98,65.76,58800.0,53.196,53.7257,52.9596,53.5953,58800.0
2014-03-24 11:00:00,65.74,65.74,65.05,65.21,23900.0,53.579,53.579,53.0167,53.1471,23900.0
2014-03-24 11:30:00,65.18,65.22,65.11,65.2,13800.0,53.1226,53.1552,53.0656,53.1389,13800.0
2014-03-24 12:00:00,65.2,65.34,65.18,65.21,18100.0,53.1389,53.253,53.1226,53.1471,18100.0
2014-03-24 12:30:00,65.23,65.27,65.05,65.25,18200.0,53.1634,53.196,53.0167,53.1797,18200.0
2014-03-24 13:00:00,65.25,65.35,65.06,65.28,17800.0,53.1797,53.2612,53.0248,53.2041,17800.0
2014-03-24 13:30:00,65.28,65.62,65.26,65.62,19400.0,53.2041,53.4812,53.1878,53.4812,19400.0
2014-03-24 14:00:00,65.67,65.78,65.51,65.61,11900.0,53.522,53.6116,53.3916,53.4731,11900.0
2014-03-24 14:30:00,65.59,65.73,65.55,65.55,11000.0,53.4568,53.5709,53.4242,53.4242,11000.0
2014-03-24 15:00:00,65.59,65.8,65.41,65.8,13800.0,53.4568,53.6279,53.3101,53.6279,13800.0
2014-03-24 15:30:00,65.82,66.09,65.69,65.78,76700.0,53.6442,53.8643,53.5383,53.6116,76700.0
2014-03-25 09:30:00,66.13,66.54,65.8,66.24,21700.0,53.8969,54.231,53.6279,53.9865,21700.0
2014-03-25 10:00:00,66.24,66.24,65.89,66.06,19400.0,53.9865,53.9865,53.7013,53.8398,19400.0
2014-03-25 10:30:00,66.04,66.04,65.73,65.92,19400.0,53.8235,53.8235,53.5709,53.7257,19400.0
2014-03-25 11:00:00,65.87,66.0,65.8,65.8,15900.0,53.685,53.7909,53.6279,53.6279,15900.0
2014-03-25 11:30:00,65.81,65.98,65.75,65.89,15100.0,53.6361,53.7746,53.5872,53.7013,15100.0
2014-03-25 12:00:00,65.87,65.97,65.76,65.78,16100.0,53.685,53.7665,53.5953,53.6116,16100.0
2014-03-25 12:30:00,65.8,65.83,65.71,65.73,11800.0,53.6279,53.6524,53.5546,53.5709,11800.0
2014-03-25 13:00:00,65.74,65.83,65.71,65.81,17100.0,53.579,53.6524,53.5546,53.6361,17100.0
2014-03-25 13:30:00,65.82,65.98,65.75,65.77,19300.0,53.6442,53.7746,53.5872,53.6035,19300.0
2014-03-25 14:00:00,65.77,65.88,65.76,65.77,13700.0,53.6035,53.6931,53.5953,53.6035,13700.0
2014-03-25 14:30:00,65.73,65.86,65.64,65.67,11000.0,53.5709,53.6768,53.4975,53.522,11000.0
2014-03-25 15:00:00,65.73,65.82,65.64,65.73,11200.0,53.5709,53.6442,53.4975,53.5709,11200.0
2014-03-25 15:30:00,65.71,65.75,65.63,65.69,37100.0,53.5546,53.5872,53.4894,53.5383,37100.0
2014-03-26 09:30:00,65.88,66.07,65.65,65.73,13400.0,53.6931,53.848,53.5057,53.5709,13400.0
2014-03-26 10:00:00,65.68,65.86,65.44,65.53,24800.0,53.5301,53.6768,53.3345,53.4079,24800.0
2014-03-26 10:30:00,65.52,65.52,65.1,65.29,17800.0,53.3997,53.3997,53.0574,53.2123,17800.0
2014-03-26 11:00:00,65.11,65.4,65.11,65.4,7100.0,53.0656,53.3019,53.0656,53.3019,7100.0
2014-03-26 11:30:00,65.4,65.4,65.11,65.31,7600.0,53.3019,53.3019,53.0656,53.2286,7600.0
2014-03-26 12:00:00,65.27,65.36,65.09,65.15,4000.0,53.196,53.2693,53.0493,53.0982,4000.0
2014-03-26 12:30:00,65.17,65.39,65.13,65.32,5400.0,53.1145,53.2938,53.0819,53.2367,5400.0
2014-03-26 13:00:00,65.3,65.3,64.88,64.88,5600.0,53.2204,53.2204,52.8781,52.8781,5600.0
2014-03-26 13:30:00,64.92,65.0,64.7,65.0,12000.0,52.9107,52.9759,52.7314,52.9759,12000.0
2014-03-26 14:00:00,64.93,65.14,64.92,64.99,23900.0,52.9189,53.09,52.9107,52.9678,23900.0
2014-03-26 14:30:00,64.98,65.03,64.85,65.02,11900.0,52.9596,53.0004,52.8537,52.9922,11900.0
2014-03-26 15:00:00,65.04,65.14,64.99,65.03,12800.0,53.0085,53.09,52.9678,53.0004,12800.0
2014-03-26 15:30:00,65.03,65.22,64.92,64.97,42800.0,53.0004,53.1552,52.9107,52.9515,42800.0
2014-03-27 09:30:00,64.76,65.35,64.76,65.34,13000.0,52.7803,53.2612,52.7803,53.253,13000.0
2014-03-27 10:00:00,65.27,65.54,65.04,65.37,7800.0,53.196,53.416,53.0085,53.2775,7800.0
2014-03-27 10:30:00,65.39,65.79,65.36,65.46,16800.0,53.2938,53.6198,53.2693,53.3508,16800.0
2014-03-27 11:00:00,65.55,65.64,65.46,65.53,15200.0,53.4242,53.4975,53.3508,53.4079,15200.0
2014-03-27 11:30:00,65.49,65.53,65.33,65.41,14500.0,53.3753,53.4079,53.2449,53.3101,14500.0
2014-03-27 12:00:00,65.47,65.59,65.34,65.58,10300.0,53.359,53.4568,53.253,53.4486,10300.0
2014-03-27 12:30:00,65.58,65.68,65.5,65.61,8900.0,53.4486,53.5301,53.3834,53.4731,8900.0
2014-03-27 13:00:00,65.59,65.82,65.45,65.59,15200.0,53.4568,53.6442,53.3427,53.4568,15200.0
2014-03-27 13:30:00,65.63,65.7,65.52,65.58,10200.0,53.4894,53.5464,53.3997,53.4486,10200.0
2014-03-27 14:00:00,65.58,65.68,65.47,65.67,14600.0,53.4486,53.5301,53.359,53.522,14600.0
2014-03-27 14:30:00,65.61,65.67,65.5,65.5,45700.0,53.4731,53.522,53.3834,53.3834,45700.0
2014-03-27 15:00:00,65.52,65.52,65.23,65.23,49300.0,53.3997,53.3997,53.1634,53.1634,49300.0
2014-03-27 15:30:00,65.25,65.38,65.1,65.19,55800.0,53.1797,53.2856,53.0574,53.1308,55800.0
2014-03-28 09:30:00,65.58,65.89,65.32,65.83,21700.0,53.4486,53.7013,53.2367,53.6524,21700.0
2014-03-28 10:00:00,65.83,66.0,65.65,65.69,15200.0,53.6524,53.7909,53.5057,53.5383,15200.0
2014-03-28 10:30:00,65.67,65.86,65.67,65.68,10800.0,53.522,53.6768,53.522,53.5301,10800.0
2014-03-28 11:00:00,65.69,65.81,65.69,65.75,16000.0,53.5383,53.6361,53.5383,53.5872,16000.0
2014-03-28 11:30:00,65.72,65.92,65.72,65.76,23700.0,53.5627,53.7257,53.5627,53.5953,23700.0
2014-03-28 12:00:00,65.82,65.89,65.76,65.89,1400.0,53.6442,53.7013,53.5953,53.7013,1400.0
2014-03-28 12:30:00,65.8,65.88,65.69,65.72,8500.0,53.6279,53.6931,53.5383,53.5627,8500.0
2014-03-28 13:00:00,65.73,65.8,65.62,65.66,14900.0,53.5709,53.6279,53.4812,53.5138,14900.0
2014-03-28 13:30:00,65.69,65.9,65.68,65.88,32200.0,53.5383,53.7094,53.5301,53.6931,32200.0
2014-03-28 14:00:00,65.88,65.93,65.6,65.72,22200.0,53.6931,53.7339,53.4649,53.5627,22200.0
2014-03-28 14:30:00,65.72,65.76,65.63,65.72,17400.0,53.5627,53.5953,53.4894,53.5627,17400.0
2014-03-28 15:00:00,65.73,65.81,65.64,65.71,10800.0,53.5709,53.6361,53.4975,53.5546,10800.0
2014-03-28 15:30:00,65.7,65.87,65.63,65.79,33600.0,53.5464,53.685,53.4894,53.6198,33600.0
2014-03-31 09:30:00,66.13,66.51,65.87,66.39,8200.0,53.8969,54.2066,53.685,54.1088,8200.0
2014-03-31 10:00:00,66.29,66.37,66.12,66.31,12100.0,54.0273,54.0925,53.8887,54.0436,12100.0
2014-03-31 10:30:00,66.32,66.39,66.03,66.03,15700.0,54.0517,54.1088,53.8154,53.8154,15700.0
2014-03-31 11:00:00,66.12,66.16,65.59,65.65,41100.0,53.8887,53.9213,53.4568,53.5057,41100.0
2014-03-31 11:30:00,65.71,65.97,65.7,65.97,7900.0,53.5546,53.7665,53.5464,53.7665,7900.0
2014-03-31 12:00:00,65.96,66.26,65.96,66.21,7800.0,53.7583,54.0028,53.7583,53.9621,7800.0
2014-03-31 12:30:00,66.26,66.26,66.18,66.23,11000.0,54.0028,54.0028,53.9376,53.9784,11000.0
2014-03-31 13:00:00,66.25,66.27,66.12,66.22,5800.0,53.9947,54.011,53.8887,53.9702,5800.0
2014-03-31 13:30:00,66.22,66.22,66.02,66.06,5900.0,53.9702,53.9702,53.8072,53.8398,5900.0
2014-03-31 14:00:00,66.08,66.1,66.0,66.0,8200.0,53.8561,53.8724,53.7909,53.7909,8200.0
2014-03-31 14:30:00,66.01,66.06,65.97,66.02,7500.0,53.7991,53.8398,53.7665,53.8072,7500.0
2014-03-31 15:00:00,66.01,66.32,65.99,66.29,17700.0,53.7991,54.0517,53.7828,54.0273,17700.0
2014-03-31 15:30:00,66.31,66.38,66.01,66.04,56000.0,54.0436,54.1006,53.7991,53.8235,56000.0
2014-04-01 09:30:00,66.43,66.54,65.77,66.4,5600.0,54.1414,54.231,53.6035,54.1169,5600.0
2014-04-01 10:00:00,66.4,66.61,66.34,66.34,5900.0,54.1169,54.2881,54.068,54.068,5900.0
2014-04-01 10:30:00,66.42,66.43,65.87,65.87,7100.0,54.1332,54.1414,53.685,53.685,7100.0
2014-04-01 11:00:00,65.88,65.88,65.73,65.85,10100.0,53.6931,53.6931,53.5709,53.6687,10100.0
2014-04-01 11:30:00,65.85,65.9,65.68,65.68,18100.0,53.6687,53.7094,53.5301,53.5301,18100.0
2014-04-01 12:00:00,65.7,65.91,65.57,65.83,19600.0,53.5464,53.7176,53.4405,53.6524,19600.0
2014-04-01 12:30:00,65.82,66.11,65.78,66.0,24700.0,53.6442,53.8806,53.6116,53.7909,24700.0
2014-04-01 13:00:00,66.04,66.08,65.75,66.02,37900.0,53.8235,53.8561,53.5872,53.8072,37900.0
2014-04-01 13:30:00,65.99,66.22,65.75,66.01,26300.0,53.7828,53.9702,53.5872,53.7991,26300.0
2014-04-01 14:00:00,66.03,66.25,65.99,66.2,11300.0,53.8154,53.9947,53.7828,53.9539,11300.0
2014-04-01 14:30:00,66.25,66.32,66.16,66.22,7200.0,53.9947,54.0517,53.9213,53.9702,7200.0
2014-04-01 15:00:00,66.24,66.28,66.18,66.28,11000.0,53.9865,54.0191,53.9376,54.0191,11000.0
2014-04-01 15:30:00,66.27,66.55,66.19,66.5,47100.0,54.011,54.2392,53.9458,54.1984,47100.0
2014-04-02 09:30:00,66.29,66.38,65.96,66.23,16400.0,54.0273,54.1006,53.7583,53.9784,16400.0
2014-04-02 10:00:00,66.23,66.47,66.22,66.41,19400.0,53.9784,54.174,53.9702,54.1251,19400.0
2014-04-02 10:30:00,66.44,66.45,66.13,66.14,23400.0,54.1495,54.1577,53.8969,53.905,23400.0
2014-04-02 11:00:00,66.13,66.4,66.11,66.33,22400.0,53.8969,54.1169,53.8806,54.0599,22400.0
2014-04-02 11:30:00,66.33,66.57,66.27,66.56,40100.0,54.0599,54.2555,54.011,54.2473,40100.0
2014-04-02 12:00:00,66.48,66.56,66.39,66.45,9700.0,54.1821,54.2473,54.1088,54.1577,9700.0
2014-04-02 12:30:00,66.47,66.6,66.4,66.53,17100.0,54.174,54.2799,54.1169,54.2229,17100.0
2014-04-02 13:00:00,66.6,66.75,66.54,66.62,7100.0,54.2799,54.4022,54.231,54.2962,7100.0
2014-04-02 13:30:00,66.63,66.71,66.56,66.6,60600.0,54.3044,54.3696,54.2473,54.2799,60600.0
2014-04-02 14:00:00,66.61,66.66,66.57,66.6,11300.0,54.2881,54.3288,54.2555,54.2799,11300.0
2014-04-02 14:30:00,66.59,66.68,66.55,66.63,15400.0,54.2718,54.3451,54.2392,54.3044,15400.0
2014-04-02 15:00:00,66.67,66.75,66.57,66.72,16900.0,54.337,54.4022,54.2555,54.3777,16900.0
2014-04-02 15:30:00,66.77,66.78,66.57,66.61,40800.0,54.4185,54.4266,54.2555,54.2881,40800.0
2014-04-03 09:30:00,66.46,66.99,66.46,66.83,18000.0,54.1658,54.5978,54.1658,54.4674,18000.0
2014-04-03 10:00:00,66.85,66.99,66.66,66.74,34300.0,54.4837,54.5978,54.3288,54.394,34300.0
2014-04-03 10:30:00,66.66,66.69,66.38,66.54,20400.0,54.3288,54.3533,54.1006,54.231,20400.0
2014-04-03 11:00:00,66.62,66.64,66.42,66.43,6900.0,54.2962,54.3125,54.1332,54.1414,6900.0
2014-04-03 11:30:00,66.43,66.57,66.38,66.5,25200.0,54.1414,54.2555,54.1006,54.1984,25200.0
2014-04-03 12:00:00,66.51,66.64,66.47,66.64,3900.0,54.2066,54.3125,54.174,54.3125,3900.0
2014-04-03 12:30:00,66.6,66.61,66.4,66.58,9200.0,54.2799,54.2881,54.1169,54.2636,9200.0
2014-04-03 13:00:00,66.6,66.64,66.51,66.64,4100.0,54.2799,54.3125,54.2066,54.3125,4100.0
2014-04-03 13:30:00,66.59,66.59,66.39,66.44,10000.0,54.2718,54.2718,54.1088,54.1495,10000.0
2014-04-03 14:00:00,66.46,66.46,66.39,66.44,8400.0,54.1658,54.1658,54.1088,54.1495,8400.0
2014-04-03 14:30:00,66.42,66.54,66.39,66.5,14600.0,54.1332,54.231,54.1088,54.1984,14600.0
2014-04-03 15:00:00,66.53,66.56,66.45,66.55,20800.0,54.2229,54.2473,54.1577,54.2392,20800.0
2014-04-03 15:30:00,66.54,66.69,66.53,66.61,56600.0,54.231,54.3533,54.2229,54.2881,56600.0
2014-04-04 09:30:00,67.0,67.0,66.64,66.75,15800.0,54.6059,54.6059,54.3125,54.4022,15800.0
2014-04-04 10:00:00,66.7,66.85,66.53,66.56,12200.0,54.3614,54.4837,54.2229,54.2473,12200.0
2014-04-04 10:30:00,66.59,66.82,66.59,66.76,9700.0,54.2718,54.4592,54.2718,54.4103,9700.0
2014-04-04 11:00:00,66.77,66.85,66.64,66.7,13100.0,54.4185,54.4837,54.3125,54.3614,13100.0
2014-04-04 11:30:00,66.77,66.78,66.42,66.57,14200.0,54.4185,54.4266,54.1332,54.2555,14200.0
2014-04-04 12:00:00,66.57,66.59,66.39,66.39,18500.0,54.2555,54.2718,54.1088,54.1088,18500.0
2014-04-04 12:30:00,66.48,66.48,66.1,66.19,7300.0,54.1821,54.1821,53.8724,53.9458,7300.0
2014-04-04 13:00:00,66.18,66.22,65.89,65.89,6300.0,53.9376,53.9702,53.7013,53.7013,6300.0
2014-04-04 13:30:00,65.89,65.98,65.71,65.71,6800.0,53.7013,53.7746,53.5546,53.5546,6800.0
2014-04-04 14:00:00,65.75,65.79,65.58,65.65,8000.0,53.5872,53.6198,53.4486,53.5057,8000.0
2014-04-04 14:30:00,65.58,65.67,65.53,65.67,10500.0,53.4486,53.522,53.4079,53.522,10500.0
2014-04-04 15:00:00,65.65,65.87,65.51,65.83,15600.0,53.5057,53.685,53.3916,53.6524,15600.0
2014-04-04 15:30:00,65.82,65.82,65.61,65.64,21200.0,53.6442,53.6442,53.4731,53.4975,21200.0
2014-04-07 09:30:00,65.72,65.82,65.29,65.63,6700.0,53.5627,53.6442,53.2123,53.4894,6700.0
2014-04-07 10:00:00,65.59,65.73,65.2,65.39,11000.0,53.4568,53.5709,53.1389,53.2938,11000.0
2014-04-07 10:30:00,65.39,65.44,64.96,65.0,8200.0,53.2938,53.3345,52.9433,52.9759,8200.0
2014-04-07 11:00:00,65.02,65.27,64.88,65.02,20400.0,52.9922,53.196,52.8781,52.9922,20400.0
2014-04-07 11:30:00,65.0,65.09,64.89,64.89,49100.0,52.9759,53.0493,52.8863,52.8863,49100.0
2014-04-07 12:00:00,64.88,64.88,64.2,64.25,15200.0,52.8781,52.8781,52.3239,52.3646,15200.0
2014-04-07 12:30:00,64.26,64.36,64.2,64.2,16400.0,52.3728,52.4543,52.3239,52.3239,16400.0
2014-04-07 13:00:00,64.21,64.28,63.94,64.16,5800.0,52.332,52.3891,52.112,52.2913,5800.0
2014-04-07 13:30:00,64.11,64.18,63.92,63.93,6700.0,52.2505,52.3076,52.0957,52.1038,6700.0
2014-04-07 14:00:00,63.96,64.16,63.96,64.05,5300.0,52.1283,52.2913,52.1283,52.2016,5300.0
2014-04-07 14:30:00,64.07,64.47,63.96,64.42,7300.0,52.2179,52.5439,52.1283,52.5032,7300.0
2014-04-07 15:00:00,64.44,64.62,64.37,64.62,8000.0,52.5195,52.6662,52.4624,52.6662,8000.0
2014-04-07 15:30:00,64.64,64.64,64.16,64.22,25500.0,52.6825,52.6825,52.2913,52.3402,25500.0
2014-04-08 09:30:00,64.44,65.05,64.19,64.75,8200.0,52.5195,53.0167,52.3157,52.7721,8200.0
2014-04-08 10:00:00,64.66,64.78,64.48,64.52,43700.0,52.6988,52.7966,52.5521,52.5847,43700.0
2014-04-08 10:30:00,64.48,65.01,64.48,64.98,22700.0,52.5521,52.9841,52.5521,52.9596,22700.0
2014-04-08 11:00:00,64.95,65.32,64.95,65.01,11600.0,52.9352,53.2367,52.9352,52.9841,11600.0
2014-04-08 11:30:00,65.0,65.0,64.62,64.74,23500.0,52.9759,52.9759,52.6662,52.764,23500.0
2014-04-08 12:00:00,64.76,64.95,64.73,64.95,13600.0,52.7803,52.9352,52.7558,52.9352,13600.0
2014-04-08 12:30:00,64.95,65.05,64.78,64.94,20400.0,52.9352,53.0167,52.7966,52.927,20400.0
2014-04-08 13:00:00,64.94,65.08,64.87,65.02,10700.0,52.927,53.0411,52.87,52.9922,10700.0
2014-04-08 13:30:00,65.03,65.03,64.75,64.86,13000.0,53.0004,53.0004,52.7721,52.8618,13000.0
2014-04-08 14:00:00,64.8,64.86,64.52,64.55,10800.0,52.8129,52.8618,52.5847,52.6091,10800.0
2014-04-08 14:30:00,64.58,64.59,64.47,64.51,7700.0,52.6336,52.6417,52.5439,52.5765,7700.0
2014-04-08 15:00:00,64.55,64.8,64.47,64.73,10900.0,52.6091,52.8129,52.5439,52.7558,10900.0
2014-04-08 15:30:00,64.73,64.79,64.5,64.65,37600.0,52.7558,52.8048,52.5684,52.6906,37600.0
2014-04-09 09:30:00,64.8,65.45,64.59,65.41,29900.0,52.8129,53.3427,52.6417,53.3101,29900.0
2014-04-09 10:00:00,65.39,66.32,65.28,66.21,42300.0,53.2938,54.0517,53.2041,53.9621,42300.0
2014-04-09 10:30:00,66.21,66.25,65.66,65.82,37600.0,53.9621,53.9947,53.5138,53.6442,37600.0
2014-04-09 11:00:00,65.78,65.84,65.5,65.76,28300.0,53.6116,53.6605,53.3834,53.5953,28300.0
2014-04-09 11:30:00,65.73,66.1,65.66,66.06,15300.0,53.5709,53.8724,53.5138,53.8398,15300.0
2014-04-09 12:00:00,66.03,66.11,65.98,66.1,15500.0,53.8154,53.8806,53.7746,53.8724,15500.0
2014-04-09 12:30:00,66.07,66.35,66.05,66.23,14600.0,53.848,54.0762,53.8317,53.9784,14600.0
2014-04-09 13:00:00,66.27,66.34,66.09,66.12,5000.0,54.011,54.068,53.8643,53.8887,5000.0
2014-04-09 13:30:00,66.1,66.18,66.02,66.12,4600.0,53.8724,53.9376,53.8072,53.8887,4600.0
2014-04-09 14:00:00,66.17,66.73,66.16,66.68,11400.0,53.9295,54.3859,53.9213,54.3451,11400.0
2014-04-09 14:30:00,66.67,66.68,66.13,66.13,5500.0,54.337,54.3451,53.8969,53.8969,5500.0
2014-04-09 15:00:00,66.09,66.31,66.04,66.3,14700.0,53.8643,54.0436,53.8235,54.0354,14700.0
2014-04-09 15:30:00,66.31,66.5,66.2,66.45,32500.0,54.0436,54.1984,53.9539,54.1577,32500.0
2014-04-10 09:30:00,64.71,65.18,63.71,64.5,81200.0,52.7395,53.1226,51.9245,52.5684,81200.0
2014-04-10 10:00:00,64.45,64.95,64.19,64.22,49900.0,52.5276,52.9352,52.3157,52.3402,49900.0
2014-04-10 10:30:00,64.25,64.47,63.16,63.38,59900.0,52.3646,52.5439,51.4763,51.6556,59900.0
2014-04-10 11:00:00,63.27,63.38,62.95,63.09,56800.0,51.5659,51.6556,51.3051,51.4192,56800.0
2014-04-10 11:30:00,63.09,63.19,62.71,62.75,35500.0,51.4192,51.5007,51.1095,51.1421,35500.0
2014-04-10 12:00:00,62.75,62.83,62.29,62.57,43700.0,51.1421,51.2073,50.7672,50.9954,43700.0
2014-04-10 12:30:00,62.59,62.66,62.41,62.48,28400.0,51.0117,51.0688,50.865,50.9221,28400.0
2014-04-10 13:00:00,62.53,63.13,62.52,63.12,44200.0,50.9628,51.4518,50.9547,51.4437,44200.0
2014-04-10 13:30:00,63.07,63.86,63.07,63.83,39400.0,51.4029,52.0468,51.4029,52.0223,39400.0
2014-04-10 14:00:00,63.83,63.86,63.68,63.73,36600.0,52.0223,52.0468,51.9001,51.9408,36600.0
2014-04-10 14:30:00,63.72,63.98,63.55,63.63,39500.0,51.9327,52.1446,51.7941,51.8593,39500.0
2014-04-10 15:00:00,63.61,63.62,63.24,63.29,17800.0,51.843,51.8512,51.5415,51.5822,17800.0
2014-04-10 15:30:00,63.29,63.74,63.25,63.62,55500.0,51.5822,51.949,51.5496,51.8512,55500.0
2014-04-11 09:30:00,63.06,63.67,62.7,62.96,12900.0,51.3948,51.8919,51.1014,51.3133,12900.0
2014-04-11 10:00:00,62.95,63.06,62.5,62.5,13100.0,51.3051,51.3948,50.9384,50.9384,13100.0
2014-04-11 10:30:00,62.5,62.79,62.36,62.67,17100.0,50.9384,51.1747,50.8243,51.0769,17100.0
2014-04-11 11:00:00,62.69,62.69,62.4,62.54,15200.0,51.0932,51.0932,50.8569,50.971,15200.0
2014-04-11 11:30:00,62.53,62.62,62.37,62.47,22500.0,50.9628,51.0362,50.8324,50.9139,22500.0
2014-04-11 12:00:00,62.49,62.73,62.46,62.48,14500.0,50.9302,51.1258,50.9058,50.9221,14500.0
2014-04-11 12:30:00,62.52,62.58,62.44,62.53,15600.0,50.9547,51.0036,50.8895,50.9628,15600.0
2014-04-11 13:00:00,62.54,62.54,62.3,62.42,10200.0,50.971,50.971,50.7754,50.8732,10200.0
2014-04-11 13:30:00,62.42,62.58,62.35,62.43,9400.0,50.8732,51.0036,50.8161,50.8813,9400.0
2014-04-11 14:00:00,62.42,62.6,62.37,62.44,10800.0,50.8732,51.0199,50.8324,50.8895,10800.0
2014-04-11 14:30:00,62.38,62.45,62.13,62.45,13400.0,50.8406,50.8976,50.6368,50.8976,13400.0
2014-04-11 15:00:00,62.36,62.59,62.27,62.52,10200.0,50.8243,51.0117,50.7509,50.9547,10200.0
2014-04-11 15:30:00,62.52,62.56,62.37,62.37,35300.0,50.9547,50.9873,50.8324,50.8324,35300.0
2014-04-14 09:30:00,63.03,63.33,62.78,63.1,7600.0,51.3703,51.6148,51.1666,51.4274,7600.0
2014-04-14 10:00:00,63.09,63.4,62.99,63.24,21900.0,51.4192,51.6719,51.3377,51.5415,21900.0
2014-04-14 10:30:00,63.27,63.64,63.22,63.6,5800.0,51.5659,51.8675,51.5252,51.8349,5800.0
2014-04-14 11:00:00,63.64,63.75,63.34,63.52,14900.0,51.8675,51.9571,51.623,51.7697,14900.0
2014-04-14 11:30:00,63.53,63.61,63.39,63.43,4600.0,51.7778,51.843,51.6637,51.6963,4600.0
2014-04-14 12:00:00,63.4,63.64,63.37,63.53,6500.0,51.6719,51.8675,51.6474,51.7778,6500.0
2014-04-14 12:30:00,63.48,63.67,63.48,63.6,5400.0,51.7371,51.8919,51.7371,51.8349,5400.0
2014-04-14 13:00:00,63.59,63.62,63.38,63.38,11100.0,51.8267,51.8512,51.6556,51.6556,11100.0
2014-04-14 13:30:00,63.39,63.54,63.32,63.32,5200.0,51.6637,51.786,51.6067,51.6067,5200.0
2014-04-14 14:00:00,63.33,63.4,63.24,63.28,24700.0,51.6148,51.6719,51.5415,51.5741,24700.0
2014-04-14 14:30:00,63.23,63.41,63.18,63.29,6800.0,51.5333,51.68,51.4926,51.5822,6800.0
2014-04-14 15:00:00,63.28,63.28,62.68,62.91,10500.0,51.5741,51.5741,51.0851,51.2725,10500.0
2014-04-14 15:30:00,63.0,63.35,62.96,63.35,52000.0,51.3459,51.6311,51.3133,51.6311,52000.0
2014-04-15 09:30:00,63.04,63.04,62.45,62.45,8700.0,51.3785,51.3785,50.8976,50.8976,8700.0
2014-04-15 10:00:00,62.61,62.69,62.25,62.25,13400.0,51.028,51.0932,50.7346,50.7346,13400.0
2014-04-15 10:30:00,62.13,62.72,62.05,62.38,5400.0,50.6368,51.1177,50.5716,50.8406,5400.0
2014-04-15 11:00:00,62.3,62.46,61.97,61.99,6900.0,50.7754,50.9058,50.5064,50.5227,6900.0
2014-04-15 11:30:00,62.03,62.21,61.68,61.81,9800.0,50.5553,50.702,50.2701,50.376,9800.0
2014-04-15 12:00:00,61.83,61.89,61.62,61.79,13600.0,50.3923,50.4412,50.2212,50.3597,13600.0
2014-04-15 12:30:00,61.82,61.95,61.74,61.84,7700.0,50.3842,50.4901,50.319,50.4005,7700.0
2014-04-15 13:00:00,61.73,61.91,61.71,61.82,12400.0,50.3108,50.4575,50.2945,50.3842,12400.0
2014-04-15 13:30:00,61.96,62.08,61.86,61.97,16900.0,50.4983,50.5961,50.4168,50.5064,16900.0
2014-04-15 14:00:00,62.0,62.21,61.99,62.14,20900.0,50.5309,50.702,50.5227,50.645,20900.0
2014-04-15 14:30:00,62.16,62.65,62.15,62.55,10600.0,50.6613,51.0606,50.6531,50.9791,10600.0
2014-04-15 15:00:00,62.53,63.0,62.48,63.0,9600.0,50.9628,51.3459,50.9221,51.3459,9600.0
2014-04-15 15:30:00,62.92,63.0,62.68,62.97,37300.0,51.2807,51.3459,51.0851,51.3214,37300.0
2014-04-16 09:30:00,63.6,63.6,63.07,63.36,9200.0,51.8349,51.8349,51.4029,51.6393,9200.0
2014-04-16 10:00:00,63.41,63.65,63.4,63.55,14300.0,51.68,51.8756,51.6719,51.7941,14300.0
2014-04-16 10:30:00,63.39,63.58,63.25,63.25,11600.0,51.6637,51.8186,51.5496,51.5496,11600.0
2014-04-16 11:00:00,63.19,63.51,63.16,63.49,17800.0,51.5007,51.7615,51.4763,51.7452,17800.0
2014-04-16 11:30:00,63.53,63.63,63.41,63.54,17600.0,51.7778,51.8593,51.68,51.786,17600.0
2014-04-16 12:00:00,63.55,63.88,63.54,63.54,16900.0,51.7941,52.0631,51.786,51.786,16900.0
2014-04-16 12:30:00,63.54,63.54,63.05,63.05,9600.0,51.786,51.786,51.3866,51.3866,9600.0
2014-04-16 13:00:00,63.03,63.41,62.89,63.38,9200.0,51.3703,51.68,51.2562,51.6556,9200.0
2014-04-16 13:30:00,63.35,63.53,63.25,63.53,5500.0,51.6311,51.7778,51.5496,51.7778,5500.0
2014-04-16 14:00:00,63.51,63.61,63.23,63.52,7800.0,51.7615,51.843,51.5333,51.7697,7800.0
2014-04-16 14:30:00,63.49,63.69,63.35,63.55,18700.0,51.7452,51.9082,51.6311,51.7941,18700.0
2014-04-16 15:00:00,63.55,63.55,63.4,63.48,9100.0,51.7941,51.7941,51.6719,51.7371,9100.0
2014-04-16 15:30:00,63.47,63.51,63.38,63.46,35500.0,51.7289,51.7615,51.6556,51.7208,35500.0
2014-04-17 09:30:00,63.51,64.0,63.21,63.45,14700.0,51.7615,52.1609,51.517,51.7126,14700.0
2014-04-17 10:00:00,63.44,63.85,63.2,63.73,10900.0,51.7045,52.0386,51.5089,51.9408,10900.0
2014-04-17 10:30:00,63.74,64.0,63.55,63.64,16700.0,51.949,52.1609,51.7941,51.8675,16700.0
2014-04-17 11:00:00,63.6,63.64,63.48,63.48,4000.0,51.8349,51.8675,51.7371,51.7371,4000.0
2014-04-17 11:30:00,63.54,63.72,63.2,63.25,10600.0,51.786,51.9327,51.5089,51.5496,10600.0
2014-04-17 12:00:00,63.29,63.46,63.09,63.38,24500.0,51.5822,51.7208,51.4192,51.6556,24500.0
2014-04-17 12:30:00,63.38,63.68,63.37,63.61,6500.0,51.6556,51.9001,51.6474,51.843,6500.0
2014-04-17 13:00:00,63.5,63.72,63.47,63.48,4400.0,51.7534,51.9327,51.7289,51.7371,4400.0
2014-04-17 13:30:00,63.5,63.8,63.49,63.77,6700.0,51.7534,51.9979,51.7452,51.9734,6700.0
2014-04-17 14:00:00,63.79,63.79,63.6,63.6,7600.0,51.9897,51.9897,51.8349,51.8349,7600.0
2014-04-17 14:30:00,63.64,63.75,63.61,63.62,6600.0,51.8675,51.9571,51.843,51.8512,6600.0
2014-04-17 15:00:00,63.62,63.76,63.59,63.71,11100.0,51.8512,51.9653,51.8267,51.9245,11100.0
2014-04-17 15:30:00,63.7,63.7,63.5,63.56,26600.0,51.9164,51.9164,51.7534,51.8023,26600.0
2014-04-21 09:30:00,63.51,63.61,63.25,63.44,5000.0,51.7615,51.843,51.5496,51.7045,5000.0
2014-04-21 10:00:00,63.61,63.71,63.35,63.49,7700.0,51.843,51.9245,51.6311,51.7452,7700.0
2014-04-21 10:30:00,63.5,63.54,63.35,63.42,5300.0,51.7534,51.786,51.6311,51.6882,5300.0
2014-04-21 11:00:00,63.43,63.61,63.34,63.39,29900.0,51.6963,51.843,51.623,51.6637,29900.0
2014-04-21 11:30:00,63.4,63.6,63.4,63.45,2000.0,51.6719,51.8349,51.6719,51.7126,2000.0
2014-04-21 12:00:00,63.4,63.58,63.4,63.44,2100.0,51.6719,51.8186,51.6719,51.7045,2100.0
2014-04-21 12:30:00,63.43,63.54,63.41,63.43,2100.0,51.6963,51.786,51.68,51.6963,2100.0
2014-04-21 13:00:00,63.45,63.51,63.39,63.44,1600.0,51.7126,51.7615,51.6637,51.7045,1600.0
2014-04-21 13:30:00,63.43,63.43,63.36,63.4,1300.0,51.6963,51.6963,51.6393,51.6719,1300.0
2014-04-21 14:00:00,63.51,63.62,63.46,63.56,3100.0,51.7615,51.8512,51.7208,51.8023,3100.0
2014-04-21 14:30:00,63.65,63.65,63.57,63.59,1900.0,51.8756,51.8756,51.8104,51.8267,1900.0
2014-04-21 15:00:00,63.57,63.64,63.5,63.51,6200.0,51.8104,51.8675,51.7534,51.7615,6200.0
2014-04-21 15:30:00,63.51,63.65,63.48,63.53,32000.0,51.7615,51.8756,51.7371,51.7778,32000.0
2014-04-22 09:30:00,63.35,63.47,62.97,63.41,8200.0,51.6311,51.7289,51.3214,51.68,8200.0
2014-04-22 10:00:00,63.41,63.54,63.28,63.38,4200.0,51.68,51.786,51.5741,51.6556,4200.0
2014-04-22 10:30:00,63.31,63.49,63.31,63.49,3300.0,51.5985,51.7452,51.5985,51.7452,3300.0
2014-04-22 11:00:00,63.5,63.62,63.48,63.62,3700.0,51.7534,51.8512,51.7371,51.8512,3700.0
2014-04-22 11:30:00,63.69,63.73,63.56,63.64,7100.0,51.9082,51.9408,51.8023,51.8675,7100.0
2014-04-22 12:00:00,63.64,63.7,63.58,63.7,3600.0,51.8675,51.9164,51.8186,51.9164,3600.0
2014-04-22 12:30:00,63.68,63.82,63.64,63.8,5300.0,51.9001,52.0142,51.8675,51.9979,5300.0
2014-04-22 13:00:00,63.79,63.97,63.69,63.97,1800.0,51.9897,52.1364,51.9082,52.1364,1800.0
2014-04-22 13:30:00,63.91,63.92,63.65,63.66,3600.0,52.0875,52.0957,51.8756,51.8838,3600.0
2014-04-22 14:00:00,63.66,63.69,63.5,63.51,7100.0,51.8838,51.9082,51.7534,51.7615,7100.0
2014-04-22 14:30:00,63.56,63.64,63.42,63.55,12700.0,51.8023,51.8675,51.6882,51.7941,12700.0
2014-04-22 15:00:00,63.53,63.58,63.47,63.47,7500.0,51.7778,51.8186,51.7289,51.7289,7500.0
2014-04-22 15:30:00,63.46,63.54,63.25,63.3,31700.0,51.7208,51.786,51.5496,51.5904,31700.0
2014-04-23 09:30:00,63.39,63.55,63.14,63.49,10400.0,51.6637,51.7941,51.46,51.7452,10400.0
2014-04-23 10:00:00,63.49,63.72,63.31,63.44,15100.0,51.7452,51.9327,51.5985,51.7045,15100.0
2014-04-23 10:30:00,63.45,63.66,63.35,63.58,4800.0,51.7126,51.8838,51.6311,51.8186,4800.0
2014-04-23 11:00:00,63.59,63.78,63.37,63.66,11900.0,51.8267,51.9816,51.6474,51.8838,11900.0
2014-04-23 11:30:00,63.62,63.67,63.38,63.55,4700.0,51.8512,51.8919,51.6556,51.7941,4700.0
2014-04-23 12:00:00,63.5,63.73,63.5,63.56,11200.0,51.7534,51.9408,51.7534,51.8023,11200.0
2014-04-23 12:30:00,63.57,63.72,63.5,63.54,3600.0,51.8104,51.9327,51.7534,51.786,3600.0
2014-04-23 13:00:00,63.51,63.79,63.51,63.7,4100.0,51.7615,51.9897,51.7615,51.9164,4100.0
2014-04-23 13:30:00,63.69,63.69,63.5,63.62,5000.0,51.9082,51.9082,51.7534,51.8512,5000.0
2014-04-23 14:00:00,63.62,63.71,63.49,63.54,5200.0,51.8512,51.9245,51.7452,51.786,5200.0
2014-04-23 14:30:00,63.52,63.6,63.45,63.5,4600.0,51.7697,51.8349,51.7126,51.7534,4600.0
2014-04-23 15:00:00,63.57,63.8,63.57,63.78,11300.0,51.8104,51.9979,51.8104,51.9816,11300.0
2014-04-23 15:30:00,63.78,63.83,63.41,63.63,43100.0,51.9816,52.0223,51.68,51.8593,43100.0
2014-04-24 09:30:00,61.0,62.99,61.0,61.96,21000.0,49.7158,51.3377,49.7158,50.4983,21000.0
2014-04-24 10:00:00,61.98,62.02,61.7,61.83,9300.0,50.5146,50.5472,50.2864,50.3923,9300.0
2014-04-24 10:30:00,61.9,62.19,61.76,62.0,18700.0,50.4494,50.6857,50.3353,50.5309,18700.0
2014-04-24 11:00:00,62.03,62.67,62.03,62.4,71500.0,50.5553,51.0769,50.5553,50.8569,71500.0
2014-04-24 11:30:00,62.45,63.43,62.45,63.33,8200.0,50.8976,51.6963,50.8976,51.6148,8200.0
2014-04-24 12:00:00,63.42,63.79,63.27,63.52,30100.0,51.6882,51.9897,51.5659,51.7697,30100.0
2014-04-24 12:30:00,63.37,63.53,63.37,63.52,2800.0,51.6474,51.7778,51.6474,51.7697,2800.0
2014-04-24 13:00:00,63.49,63.56,63.42,63.49,2900.0,51.7452,51.8023,51.6882,51.7452,2900.0
2014-04-24 13:30:00,63.46,63.53,63.31,63.38,5200.0,51.7208,51.7778,51.5985,51.6556,5200.0
2014-04-24 14:00:00,63.38,63.39,62.69,62.74,23900.0,51.6556,51.6637,51.0932,51.134,23900.0
2014-04-24 14:30:00,62.75,63.11,62.49,62.73,81700.0,51.1421,51.4355,50.9302,51.1258,81700.0
2014-04-24 15:00:00,62.77,63.0,62.73,62.8,13100.0,51.1584,51.3459,51.1258,51.1829,13100.0
2014-04-24 15:30:00,62.8,63.06,62.76,63.03,28000.0,51.1829,51.3948,51.1503,51.3703,28000.0
2014-04-25 09:30:00,63.07,63.99,62.67,63.78,49900.0,51.4029,52.1527,51.0769,51.9816,49900.0
2014-04-25 10:00:00,63.81,63.94,63.5,63.5,30600.0,52.006,52.112,51.7534,51.7534,30600.0
2014-04-25 10:30:00,63.5,63.85,63.35,63.56,36800.0,51.7534,52.0386,51.6311,51.8023,36800.0
2014-04-25 11:00:00,63.55,63.57,63.09,63.26,24900.0,51.7941,51.8104,51.4192,51.5578,24900.0
2014-04-25 11:30:00,63.28,63.3,63.03,63.08,13600.0,51.5741,51.5904,51.3703,51.4111,13600.0
2014-04-25 12:00:00,63.04,63.23,62.78,63.23,10300.0,51.3785,51.5333,51.1666,51.5333,10300.0
2014-04-25 12:30:00,63.14,63.22,62.92,63.07,10300.0,51.46,51.5252,51.2807,51.4029,10300.0
2014-04-25 13:00:00,63.11,63.11,62.96,63.06,8000.0,51.4355,51.4355,51.3133,51.3948,8000.0
2014-04-25 13:30:00,63.05,63.17,62.93,63.15,9300.0,51.3866,51.4844,51.2888,51.4681,9300.0
2014-04-25 14:00:00,63.15,63.15,62.94,63.01,9700.0,51.4681,51.4681,51.297,51.354,9700.0
2014-04-25 14:30:00,63.0,63.0,62.66,62.66,17300.0,51.3459,51.3459,51.0688,51.0688,17300.0
2014-04-25 15:00:00,62.65,63.02,62.62,63.0,20000.0,51.0606,51.3622,51.0362,51.3459,20000.0
2014-04-25 15:30:00,63.0,63.06,62.84,62.92,40900.0,51.3459,51.3948,51.2155,51.2807,40900.0
2014-04-28 09:30:00,62.96,63.13,62.33,62.5,29800.0,51.3133,51.4518,50.7998,50.9384,29800.0
2014-04-28 10:00:00,62.46,62.95,62.46,62.75,17600.0,50.9058,51.3051,50.9058,51.1421,17600.0
2014-04-28 10:30:00,62.78,62.88,62.65,62.86,19500.0,51.1666,51.2481,51.0606,51.2318,19500.0
2014-04-28 11:00:00,62.78,62.84,62.28,62.34,7400.0,51.1666,51.2155,50.7591,50.808,7400.0
2014-04-28 11:30:00,62.31,62.69,62.31,62.46,22000.0,50.7835,51.0932,50.7835,50.9058,22000.0
2014-04-28 12:00:00,62.45,62.7,62.39,62.67,16700.0,50.8976,51.1014,50.8487,51.0769,16700.0
2014-04-28 12:30:00,62.61,62.68,62.52,62.63,25900.0,51.028,51.0851,50.9547,51.0443,25900.0
2014-04-28 13:00:00,62.58,62.63,62.16,62.23,24200.0,51.0036,51.0443,50.6613,50.7183,24200.0
2014-04-28 13:30:00,62.19,62.3,61.99,62.2,13700.0,50.6857,50.7754,50.5227,50.6939,13700.0
2014-04-28 14:00:00,62.18,62.38,62.07,62.38,16500.0,50.6776,50.8406,50.5879,50.8406,16500.0
2014-04-28 14:30:00,62.36,62.39,62.07,62.07,17000.0,50.8243,50.8487,50.5879,50.5879,17000.0
2014-04-28 15:00:00,62.09,62.66,62.04,62.56,33100.0,50.6042,51.0688,50.5635,50.9873,33100.0
2014-04-28 15:30:00,62.57,62.64,62.46,62.55,34800.0,50.9954,51.0525,50.9058,50.9791,34800.0
2014-04-29 09:30:00,62.75,63.21,62.69,63.03,32700.0,51.1421,51.517,51.0932,51.3703,32700.0
2014-04-29 10:00:00,63.13,63.3,63.06,63.1,16700.0,51.4518,51.5904,51.3948,51.4274,16700.0
2014-04-29 10:30:00,63.13,63.4,63.1,63.22,8400.0,51.4518,51.6719,51.4274,51.5252,8400.0
2014-04-29 11:00:00,63.2,63.5,63.15,63.5,17200.0,51.5089,51.7534,51.4681,51.7534,17200.0
2014-04-29 11:30:00,63.52,63.7,63.46,63.49,3500.0,51.7697,51.9164,51.7208,51.7452,3500.0
2014-04-29 12:00:00,63.49,63.54,63.3,63.38,18300.0,51.7452,51.786,51.5904,51.6556,18300.0
2014-04-29 12:30:00,63.38,63.5,63.36,63.44,3200.0,51.6556,51.7534,51.6393,51.7045,3200.0
2014-04-29 13:00:00,63.44,63.44,63.28,63.31,2800.0,51.7045,51.7045,51.5741,51.5985,2800.0
2014-04-29 13:30:00,63.26,63.38,63.2,63.35,3000.0,51.5578,51.6556,51.5089,51.6311,3000.0
2014-04-29 14:00:00,63.4,63.4,63.29,63.31,6500.0,51.6719,51.6719,51.5822,51.5985,6500.0
2014-04-29 14:30:00,63.31,63.37,63.18,63.19,5900.0,51.5985,51.6474,51.4926,51.5007,5900.0
2014-04-29 15:00:00,63.17,63.29,63.17,63.25,13700.0,51.4844,51.5822,51.4844,51.5496,13700.0
2014-04-29 15:30:00,63.24,63.24,63.05,63.14,54400.0,51.5415,51.5415,51.3866,51.46,54400.0
2014-04-30 09:30:00,62.81,63.18,62.37,62.54,44900.0,51.191,51.4926,50.8324,50.971,44900.0
2014-04-30 10:00:00,62.54,62.57,62.37,62.53,21500.0,50.971,50.9954,50.8324,50.9628,21500.0
2014-04-30 10:30:00,62.52,62.57,62.33,62.43,15400.0,50.9547,50.9954,50.7998,50.8813,15400.0
2014-04-30 11:00:00,62.49,62.5,62.39,62.48,14800.0,50.9302,50.9384,50.8487,50.9221,14800.0
2014-04-30 11:30:00,62.44,62.63,62.44,62.57,7700.0,50.8895,51.0443,50.8895,50.9954,7700.0
2014-04-30 12:00:00,62.57,62.6,62.3,62.3,14100.0,50.9954,51.0199,50.7754,50.7754,14100.0
2014-04-30 12:30:00,62.3,62.44,62.3,62.4,18300.0,50.7754,50.8895,50.7754,50.8569,18300.0
2014-04-30 13:00:00,62.41,62.58,62.41,62.57,14600.0,50.865,51.0036,50.865,50.9954,14600.0
2014-04-30 13:30:00,62.57,62.57,62.48,62.56,10300.0,50.9954,50.9954,50.9221,50.9873,10300.0
2014-04-30 14:00:00,62.53,62.8,62.47,62.8,31600.0,50.9628,51.1829,50.9139,51.1829,31600.0
2014-04-30 14:30:00,62.73,63.04,62.7,62.96,26400.0,51.1258,51.3785,51.1014,51.3133,26400.0
2014-04-30 15:00:00,62.98,62.99,62.76,62.85,34400.0,51.3296,51.3377,51.1503,51.2236,34400.0
2014-04-30 15:30:00,62.87,62.89,62.72,62.79,91500.0,51.2399,51.2562,51.1177,51.1747,91500.0
2014-05-01 09:30:00,62.85,62.89,62.47,62.73,26400.0,51.2236,51.2562,50.9139,51.1258,26400.0
2014-05-01 10:00:00,62.69,62.94,62.57,62.94,17100.0,51.0932,51.297,50.9954,51.297,17100.0
2014-05-01 10:30:00,62.94,63.35,62.94,63.35,10300.0,51.297,51.6311,51.297,51.6311,10300.0
2014-05-01 11:00:00,63.36,63.36,63.23,63.27,4400.0,51.6393,51.6393,51.5333,51.5659,4400.0
2014-05-01 11:30:00,63.27,63.47,63.27,63.4,14200.0,51.5659,51.7289,51.5659,51.6719,14200.0
2014-05-01 12:00:00,63.43,63.49,63.37,63.42,10300.0,51.6963,51.7452,51.6474,51.6882,10300.0
2014-05-01 12:30:00,63.36,63.36,63.15,63.25,3000.0,51.6393,51.6393,51.4681,51.5496,3000.0
2014-05-01 13:00:00,63.31,63.31,63.04,63.07,9000.0,51.5985,51.5985,51.3785,51.4029,9000.0
2014-05-01 13:30:00,63.03,63.15,62.88,62.93,15900.0,51.3703,51.4681,51.2481,51.2888,15900.0
2014-05-01 14:00:00,62.95,63.06,62.9,63.01,13600.0,51.3051,51.3948,51.2644,51.354,13600.0
2014-05-01 14:30:00,62.99,63.05,62.85,62.97,14200.0,51.3377,51.3866,51.2236,51.3214,14200.0
2014-05-01 15:00:00,62.97,63.07,62.86,62.99,19600.0,51.3214,51.4029,51.2318,51.3377,19600.0
2014-05-01 15:30:00,62.98,63.22,62.8,63.18,32500.0,51.3296,51.5252,51.1829,51.4926,32500.0
2014-05-02 09:30:00,63.22,63.75,63.22,63.68,13600.0,51.5252,51.9571,51.5252,51.9001,13600.0
2014-05-02 10:00:00,63.71,64.23,63.67,64.1,18200.0,51.9245,52.3483,51.8919,52.2424,18200.0
2014-05-02 10:30:00,64.17,64.38,63.72,63.81,11600.0,52.2994,52.4706,51.9327,52.006,11600.0
2014-05-02 11:00:00,63.72,63.91,63.68,63.8,8800.0,51.9327,52.0875,51.9001,51.9979,8800.0
2014-05-02 11:30:00,63.82,64.08,63.8,64.08,5300.0,52.0142,52.2261,51.9979,52.2261,5300.0
2014-05-02 12:00:00,64.01,64.01,63.93,64.0,1500.0,52.169,52.169,52.1038,52.1609,1500.0
2014-05-02 12:30:00,63.98,64.15,63.97,64.14,6000.0,52.1446,52.2831,52.1364,52.275,6000.0
2014-05-02 13:00:00,64.14,64.14,63.81,63.83,2200.0,52.275,52.275,52.006,52.0223,2200.0
2014-05-02 13:30:00,63.82,63.9,63.74,63.79,6000.0,52.0142,52.0794,51.949,51.9897,6000.0
2014-05-02 14:00:00,63.68,63.74,63.56,63.56,11400.0,51.9001,51.949,51.8023,51.8023,11400.0
2014-05-02 14:30:00,63.56,63.61,63.5,63.55,7900.0,51.8023,51.843,51.7534,51.7941,7900.0
2014-05-02 15:00:00,63.53,63.63,63.45,63.45,9000.0,51.7778,51.8593,51.7126,51.7126,9000.0
2014-05-02 15:30:00,63.45,63.64,63.3,63.51,23200.0,51.7126,51.8675,51.5904,51.7615,23200.0
2014-05-05 09:30:00,63.21,63.51,62.77,63.5,12100.0,51.517,51.7615,51.1584,51.7534,12100.0
2014-05-05 10:00:00,63.51,63.82,63.42,63.6,14000.0,51.7615,52.0142,51.6882,51.8349,14000.0
2014-05-05 10:30:00,63.59,63.79,63.42,63.49,18100.0,51.8267,51.9897,51.6882,51.7452,18100.0
2014-05-05 11:00:00,63.43,63.67,63.43,63.63,10900.0,51.6963,51.8919,51.6963,51.8593,10900.0
2014-05-05 11:30:00,63.61,63.68,63.52,63.57,20100.0,51.843,51.9001,51.7697,51.8104,20100.0
2014-05-05 12:00:00,63.61,63.65,63.53,63.6,23400.0,51.843,51.8756,51.7778,51.8349,23400.0
2014-05-05 12:30:00,63.58,63.67,63.52,63.55,34500.0,51.8186,51.8919,51.7697,51.7941,34500.0
2014-05-05 13:00:00,63.51,63.61,63.49,63.55,10400.0,51.7615,51.843,51.7452,51.7941,10400.0
2014-05-05 13:30:00,63.55,63.58,63.49,63.55,4500.0,51.7941,51.8186,51.7452,51.7941,4500.0
2014-05-05 14:00:00,63.54,63.64,63.54,63.63,7300.0,51.786,51.8675,51.786,51.8593,7300.0
2014-05-05 14:30:00,63.63,63.82,63.58,63.82,6000.0,51.8593,52.0142,51.8186,52.0142,6000.0
2014-05-05 15:00:00,63.83,63.84,63.72,63.78,7000.0,52.0223,52.0305,51.9327,51.9816,7000.0
2014-05-05 15:30:00,63.79,63.92,63.77,63.81,25700.0,51.9897,52.0957,51.9734,52.006,25700.0
2014-05-06 09:30:00,63.83,63.83,63.25,63.34,4200.0,52.0223,52.0223,51.5496,51.623,4200.0
2014-05-06 10:00:00,63.3,63.52,63.13,63.42,12500.0,51.5904,51.7697,51.4518,51.6882,12500.0
2014-05-06 10:30:00,63.42,63.47,63.17,63.19,8600.0,51.6882,51.7289,51.4844,51.5007,8600.0
2014-05-06 11:00:00,63.12,63.43,63.06,63.3,17100.0,51.4437,51.6963,51.3948,51.5904,17100.0
2014-05-06 11:30:00,63.35,63.66,63.29,63.66,7100.0,51.6311,51.8838,51.5822,51.8838,7100.0
2014-05-06 12:00:00,63.67,63.67,63.58,63.63,3600.0,51.8919,51.8919,51.8186,51.8593,3600.0
2014-05-06 12:30:00,63.62,63.63,63.58,63.63,2300.0,51.8512,51.8593,51.8186,51.8593,2300.0
2014-05-06 13:00:00,63.61,63.64,63.42,63.47,6200.0,51.843,51.8675,51.6882,51.7289,6200.0
2014-05-06 13:30:00,63.52,63.52,63.13,63.28,8200.0,51.7697,51.7697,51.4518,51.5741,8200.0
2014-05-06 14:00:00,63.29,63.44,63.24,63.44,11100.0,51.5822,51.7045,51.5415,51.7045,11100.0
2014-05-06 14:30:00,63.39,63.62,63.37,63.62,14700.0,51.6637,51.8512,51.6474,51.8512,14700.0
2014-05-06 15:00:00,63.57,63.62,63.4,63.4,11400.0,51.8104,51.8512,51.6719,51.6719,11400.0
2014-05-06 15:30:00,63.4,63.44,63.27,63.3,25600.0,51.6719,51.7045,51.5659,51.5904,25600.0
2014-05-07 09:30:00,63.37,63.6,63.15,63.23,12300.0,51.6474,51.8349,51.4681,51.5333,12300.0
2014-05-07 10:00:00,63.21,63.24,62.66,62.82,7400.0,51.517,51.5415,51.0688,51.1992,7400.0
2014-05-07 10:30:00,62.87,63.3,62.84,63.03,8500.0,51.2399,51.5904,51.2155,51.3703,8500.0
2014-05-07 11:00:00,62.93,63.1,62.82,62.82,10900.0,51.2888,51.4274,51.1992,51.1992,10900.0
2014-05-07 11:30:00,62.73,63.19,62.71,63.13,32100.0,51.1258,51.5007,51.1095,51.4518,32100.0
2014-05-07 12:00:00,63.0,63.13,62.94,63.06,8500.0,51.3459,51.4518,51.297,51.3948,8500.0
2014-05-07 12:30:00,63.03,63.1,62.83,62.89,4500.0,51.3703,51.4274,51.2073,51.2562,4500.0
2014-05-07 13:00:00,62.82,63.05,62.74,63.01,14900.0,51.1992,51.3866,51.134,51.354,14900.0
2014-05-07 13:30:00,62.99,63.18,62.9,62.94,7300.0,51.3377,51.4926,51.2644,51.297,7300.0
2014-05-07 14:00:00,62.9,63.23,62.9,63.23,8500.0,51.2644,51.5333,51.2644,51.5333,8500.0
2014-05-07 14:30:00,63.24,63.39,63.24,63.39,4300.0,51.5415,51.6637,51.5415,51.6637,4300.0
2014-05-07 15:00:00,63.34,63.44,63.31,63.36,7500.0,51.623,51.7045,51.5985,51.6393,7500.0
2014-05-07 15:30:00,63.36,63.74,63.33,63.7,21600.0,51.6393,51.949,51.6148,51.9164,21600.0
2014-05-08 09:30:00,63.86,64.66,63.39,64.66,25100.0,52.0468,52.6988,51.6637,52.6988,25100.0
2014-05-08 10:00:00,64.63,64.9,64.56,64.82,14500.0,52.6743,52.8944,52.6173,52.8292,14500.0
2014-05-08 10:30:00,64.81,65.11,64.74,64.95,30100.0,52.8211,53.0656,52.764,52.9352,30100.0
2014-05-08 11:00:00,65.0,65.16,64.6,64.6,34100.0,52.9759,53.1063,52.6499,52.6499,34100.0
2014-05-08 11:30:00,64.65,64.77,64.64,64.69,6800.0,52.6906,52.7884,52.6825,52.7232,6800.0
2014-05-08 12:00:00,64.69,64.91,64.69,64.89,17000.0,52.7232,52.9026,52.7232,52.8863,17000.0
2014-05-08 12:30:00,64.92,65.04,64.89,64.93,23500.0,52.9107,53.0085,52.8863,52.9189,23500.0
2014-05-08 13:00:00,65.01,65.07,64.64,64.72,17800.0,52.9841,53.033,52.6825,52.7477,17800.0
2014-05-08 13:30:00,64.72,64.75,64.49,64.53,9300.0,52.7477,52.7721,52.5602,52.5928,9300.0
2014-05-08 14:00:00,64.6,64.67,64.28,64.52,9700.0,52.6499,52.7069,52.3891,52.5847,9700.0
2014-05-08 14:30:00,64.49,64.51,64.24,64.29,20700.0,52.5602,52.5765,52.3565,52.3972,20700.0
2014-05-08 15:00:00,64.24,64.47,64.08,64.37,25600.0,52.3565,52.5439,52.2261,52.4624,25600.0
2014-05-08 15:30:00,64.45,64.65,64.19,64.36,46400.0,52.5276,52.6906,52.3157,52.4543,46400.0
2014-05-09 09:30:00,63.85,64.11,63.05,63.38,23400.0,52.184,52.3965,51.5302,51.7999,23400.0
2014-05-09 10:00:00,63.46,63.8,63.37,63.7,13400.0,51.8653,52.1432,51.7917,52.0614,13400.0
2014-05-09 10:30:00,63.6,63.75,63.52,63.59,9500.0,51.9797,52.1023,51.9143,51.9715,9500.0
2014-05-09 11:00:00,63.57,63.65,63.26,63.65,10800.0,51.9552,52.0206,51.7018,52.0206,10800.0
2014-05-09 11:30:00,63.73,63.96,63.68,63.95,9900.0,52.0859,52.2739,52.0451,52.2657,9900.0
2014-05-09 12:00:00,63.96,63.97,63.77,63.92,11800.0,52.2739,52.2821,52.1186,52.2412,11800.0
2014-05-09 12:30:00,63.91,64.23,63.87,64.22,12100.0,52.2331,52.4946,52.2004,52.4864,12100.0
2014-05-09 13:00:00,64.22,64.3,64.1,64.18,12900.0,52.4864,52.5518,52.3883,52.4537,12900.0
2014-05-09 13:30:00,64.21,64.36,64.1,64.26,9000.0,52.4782,52.6008,52.3883,52.5191,9000.0
2014-05-09 14:00:00,64.31,64.34,63.95,64.02,15600.0,52.56,52.5845,52.2657,52.323,15600.0
2014-05-09 14:30:00,64.02,64.21,63.99,64.21,11500.0,52.323,52.4782,52.2984,52.4782,11500.0
2014-05-09 15:00:00,64.23,64.27,64.08,64.25,12300.0,52.4946,52.5273,52.372,52.5109,12300.0
2014-05-09 15:30:00,64.27,64.48,64.26,64.47,38300.0,52.5273,52.6989,52.5191,52.6907,38300.0
2014-05-12 09:30:00,65.13,65.74,64.69,65.74,24800.0,53.2302,53.7287,52.8705,53.7287,24800.0
2014-05-12 10:00:00,65.74,66.0,65.74,65.98,13900.0,53.7287,53.9412,53.7287,53.9248,13900.0
2014-05-12 10:30:00,65.98,66.26,65.96,65.97,17200.0,53.9248,54.1537,53.9085,53.9167,17200.0
2014-05-12 11:00:00,65.97,66.28,65.97,66.25,7300.0,53.9167,54.17,53.9167,54.1455,7300.0
2014-05-12 11:30:00,66.29,66.55,66.29,66.54,61300.0,54.1782,54.3907,54.1782,54.3825,61300.0
2014-05-12 12:00:00,66.55,66.67,66.46,66.47,16600.0,54.3907,54.4888,54.3171,54.3253,16600.0
2014-05-12 12:30:00,66.51,66.53,66.25,66.32,22600.0,54.358,54.3744,54.1455,54.2027,22600.0
2014-05-12 13:00:00,66.32,66.48,66.3,66.48,12400.0,54.2027,54.3335,54.1864,54.3335,12400.0
2014-05-12 13:30:00,66.47,66.74,66.42,66.74,17000.0,54.3253,54.546,54.2845,54.546,17000.0
2014-05-12 14:00:00,66.72,66.84,66.7,66.78,41400.0,54.5296,54.6277,54.5133,54.5787,41400.0
2014-05-12 14:30:00,66.71,66.83,66.69,66.8,13300.0,54.5215,54.6195,54.5051,54.595,13300.0
2014-05-12 15:00:00,66.8,66.82,66.74,66.79,12200.0,54.595,54.6114,54.546,54.5869,12200.0
2014-05-12 15:30:00,66.78,66.82,66.61,66.64,39300.0,54.5787,54.6114,54.4397,54.4643,39300.0
2014-05-13 09:30:00,66.6,66.6,65.65,65.74,29400.0,54.4316,54.4316,53.6551,53.7287,29400.0
2014-05-13 10:00:00,65.9,65.92,65.57,65.67,16300.0,53.8595,53.8758,53.5898,53.6715,16300.0
2014-05-13 10:30:00,65.67,65.74,65.58,65.6,10900.0,53.6715,53.7287,53.5979,53.6143,10900.0
2014-05-13 11:00:00,65.58,65.68,65.38,65.42,12200.0,53.5979,53.6797,53.4345,53.4672,12200.0
2014-05-13 11:30:00,65.42,65.48,65.15,65.42,18000.0,53.4672,53.5162,53.2465,53.4672,18000.0
2014-05-13 12:00:00,65.39,65.48,65.3,65.35,8400.0,53.4426,53.5162,53.3691,53.41,8400.0
2014-05-13 12:30:00,65.34,65.7,65.25,65.55,18900.0,53.4018,53.696,53.3282,53.5734,18900.0
2014-05-13 13:00:00,65.47,65.58,65.4,65.52,9200.0,53.508,53.5979,53.4508,53.5489,9200.0
2014-05-13 13:30:00,65.6,65.6,65.39,65.47,12200.0,53.6143,53.6143,53.4426,53.508,12200.0
2014-05-13 14:00:00,65.47,65.48,65.39,65.43,9900.0,53.508,53.5162,53.4426,53.4753,9900.0
2014-05-13 14:30:00,65.43,65.68,65.42,65.65,23900.0,53.4753,53.6797,53.4672,53.6551,23900.0
2014-05-13 15:00:00,65.62,65.83,65.62,65.79,19100.0,53.6306,53.8023,53.6306,53.7696,19100.0
2014-05-13 15:30:00,65.79,65.94,65.75,65.85,28700.0,53.7696,53.8922,53.7369,53.8186,28700.0
2014-05-14 09:30:00,65.74,66.06,65.53,66.06,20600.0,53.7287,53.9902,53.5571,53.9902,20600.0
2014-05-14 10:00:00,66.05,66.13,65.84,66.13,13200.0,53.9821,54.0474,53.8104,54.0474,13200.0
2014-05-14 10:30:00,66.12,66.21,65.85,65.88,27500.0,54.0393,54.1128,53.8186,53.8431,27500.0
2014-05-14 11:00:00,65.82,66.04,65.75,65.85,15900.0,53.7941,53.9739,53.7369,53.8186,15900.0
2014-05-14 11:30:00,65.91,65.91,65.72,65.76,8700.0,53.8676,53.8676,53.7124,53.745,8700.0
2014-05-14 12:00:00,65.76,65.82,65.71,65.77,4600.0,53.745,53.7941,53.7042,53.7532,4600.0
2014-05-14 12:30:00,65.72,65.72,65.44,65.5,22100.0,53.7124,53.7124,53.4835,53.5325,22100.0
2014-05-14 13:00:00,65.55,65.65,65.41,65.58,44100.0,53.5734,53.6551,53.459,53.5979,44100.0
2014-05-14 13:30:00,65.55,65.79,65.48,65.73,9300.0,53.5734,53.7696,53.5162,53.7205,9300.0
2014-05-14 14:00:00,65.8,65.83,65.52,65.53,8200.0,53.7777,53.8023,53.5489,53.5571,8200.0
2014-05-14 14:30:00,65.55,65.62,65.41,65.5,18600.0,53.5734,53.6306,53.459,53.5325,18600.0
2014-05-14 15:00:00,65.48,65.58,65.45,65.45,15500.0,53.5162,53.5979,53.4917,53.4917,15500.0
2014-05-14 15:30:00,65.45,65.6,65.25,65.51,46300.0,53.4917,53.6143,53.3282,53.5407,46300.0
2014-05-15 09:30:00,65.4,65.4,64.78,64.85,42400.0,53.4508,53.4508,52.9441,53.0013,42400.0
2014-05-15 10:00:00,64.74,64.79,64.26,64.45,51800.0,52.9114,52.9523,52.5191,52.6744,51800.0
2014-05-15 10:30:00,64.5,64.78,64.5,64.66,13800.0,52.7153,52.9441,52.7153,52.846,13800.0
2014-05-15 11:00:00,64.52,64.56,64.37,64.41,17600.0,52.7316,52.7643,52.609,52.6417,17600.0
2014-05-15 11:30:00,64.37,64.68,64.32,64.45,14700.0,52.609,52.8624,52.5681,52.6744,14700.0
2014-05-15 12:00:00,64.45,64.61,63.38,64.49,16100.0,52.6744,52.8052,51.7999,52.7071,16100.0
2014-05-15 12:30:00,64.51,64.84,64.51,64.81,7900.0,52.7234,52.9931,52.7234,52.9686,7900.0
2014-05-15 13:00:00,64.77,64.8,64.58,64.58,7500.0,52.9359,52.9604,52.7806,52.7806,7500.0
2014-05-15 13:30:00,64.63,64.89,64.59,64.85,13700.0,52.8215,53.034,52.7888,53.0013,13700.0
2014-05-15 14:00:00,64.88,65.02,64.67,64.79,8800.0,53.0258,53.1402,52.8542,52.9523,8800.0
2014-05-15 14:30:00,64.84,65.09,64.82,64.97,12600.0,52.9931,53.1975,52.9768,53.0994,12600.0
2014-05-15 15:00:00,65.01,65.02,64.82,64.84,7700.0,53.1321,53.1402,52.9768,52.9931,7700.0
2014-05-15 15:30:00,64.87,65.11,64.87,64.99,23000.0,53.0177,53.2138,53.0177,53.1157,23000.0
2014-05-16 09:30:00,64.77,65.09,64.05,64.23,33200.0,52.9359,53.1975,52.3475,52.4946,33200.0
2014-05-16 10:00:00,64.27,64.33,63.69,63.97,36100.0,52.5273,52.5763,52.0533,52.2821,36100.0
2014-05-16 10:30:00,63.97,64.1,63.94,64.06,21500.0,52.2821,52.3883,52.2576,52.3557,21500.0
2014-05-16 11:00:00,64.08,64.32,64.05,64.24,20000.0,52.372,52.5681,52.3475,52.5028,20000.0
2014-05-16 11:30:00,64.3,64.37,64.2,64.23,23700.0,52.5518,52.609,52.4701,52.4946,23700.0
2014-05-16 12:00:00,64.28,64.32,64.19,64.25,10100.0,52.5355,52.5681,52.4619,52.5109,10100.0
2014-05-16 12:30:00,64.25,64.27,64.17,64.26,9100.0,52.5109,52.5273,52.4456,52.5191,9100.0
2014-05-16 13:00:00,64.24,64.43,64.14,64.43,8900.0,52.5028,52.658,52.421,52.658,8900.0
2014-05-16 13:30:00,64.37,64.55,64.37,64.47,3900.0,52.609,52.7561,52.609,52.6907,3900.0
2014-05-16 14:00:00,64.49,64.55,64.34,64.53,10700.0,52.7071,52.7561,52.5845,52.7398,10700.0
2014-05-16 14:30:00,64.53,64.79,64.49,64.76,42000.0,52.7398,52.9523,52.7071,52.9278,42000.0
2014-05-16 15:00:00,64.77,64.88,64.72,64.73,16500.0,52.9359,53.0258,52.8951,52.9032,16500.0
2014-05-16 15:30:00,64.77,64.88,64.19,64.3,78100.0,52.9359,53.0258,52.4619,52.5518,78100.0
2014-05-19 09:30:00,64.23,64.67,64.23,64.48,5600.0,52.4946,52.8542,52.4946,52.6989,5600.0
2014-05-19 10:00:00,64.48,64.6,64.32,64.37,17800.0,52.6989,52.797,52.5681,52.609,17800.0
2014-05-19 10:30:00,64.34,64.34,64.11,64.24,21700.0,52.5845,52.5845,52.3965,52.5028,21700.0
2014-05-19 11:00:00,64.23,64.32,64.16,64.26,22400.0,52.4946,52.5681,52.4374,52.5191,22400.0
2014-05-19 11:30:00,64.29,64.34,64.1,64.14,22800.0,52.5436,52.5845,52.3883,52.421,22800.0
2014-05-19 12:00:00,64.21,64.26,64.12,64.16,6900.0,52.4782,52.5191,52.4047,52.4374,6900.0
2014-05-19 12:30:00,64.16,64.16,64.0,64.08,12200.0,52.4374,52.4374,52.3066,52.372,12200.0
2014-05-19 13:00:00,64.06,64.16,64.06,64.08,8900.0,52.3557,52.4374,52.3557,52.372,8900.0
2014-05-19 13:30:00,64.1,64.27,64.1,64.2,6800.0,52.3883,52.5273,52.3883,52.4701,6800.0
2014-05-19 14:00:00,64.2,64.35,64.14,64.26,11200.0,52.4701,52.5927,52.421,52.5191,11200.0
2014-05-19 14:30:00,64.25,64.35,64.22,64.29,14800.0,52.5109,52.5927,52.4864,52.5436,14800.0
2014-05-19 15:00:00,64.31,64.34,64.22,64.28,9300.0,52.56,52.5845,52.4864,52.5355,9300.0
2014-05-19 15:30:00,64.35,64.59,64.3,64.46,35700.0,52.5927,52.7888,52.5518,52.6826,35700.0
2014-05-20 09:30:00,64.01,64.01,63.28,63.41,52400.0,52.3148,52.3148,51.7182,51.8244,52400.0
2014-05-20 10:00:00,63.36,63.62,63.31,63.39,12200.0,51.7835,51.996,51.7427,51.8081,12200.0
2014-05-20 10:30:00,63.4,63.67,63.39,63.67,15300.0,51.8162,52.0369,51.8081,52.0369,15300.0
2014-05-20 11:00:00,63.62,63.62,63.4,63.43,12700.0,51.996,51.996,51.8162,51.8408,12700.0
2014-05-20 11:30:00,63.43,63.5,63.23,63.33,14300.0,51.8408,51.898,51.6773,51.759,14300.0
2014-05-20 12:00:00,63.3,63.42,63.18,63.41,21200.0,51.7345,51.8326,51.6364,51.8244,21200.0
2014-05-20 12:30:00,63.39,63.53,63.3,63.49,15400.0,51.8081,51.9225,51.7345,51.8898,15400.0
2014-05-20 13:00:00,63.47,63.52,63.38,63.43,16500.0,51.8734,51.9143,51.7999,51.8408,16500.0
2014-05-20 13:30:00,63.46,63.49,63.21,63.21,15800.0,51.8653,51.8898,51.661,51.661,15800.0
2014-05-20 14:00:00,63.24,63.43,63.16,63.16,10100.0,51.6855,51.8408,51.6201,51.6201,10100.0
2014-05-20 14:30:00,63.17,63.3,63.11,63.26,13400.0,51.6283,51.7345,51.5792,51.7018,13400.0
2014-05-20 15:00:00,63.24,63.37,63.08,63.35,36700.0,51.6855,51.7917,51.5547,51.7754,36700.0
2014-05-20 15:30:00,63.33,63.35,63.14,63.19,38900.0,51.759,51.7754,51.6037,51.6446,38900.0
2014-05-21 09:30:00,63.62,63.75,63.0,63.14,2500.0,51.996,52.1023,51.4893,51.6037,2500.0
2014-05-21 10:00:00,63.16,63.3,62.93,62.96,21000.0,51.6201,51.7345,51.4321,51.4566,21000.0
2014-05-21 10:30:00,62.98,63.07,62.82,62.82,12700.0,51.473,51.5465,51.3422,51.3422,12700.0
2014-05-21 11:00:00,62.81,62.88,62.55,62.61,7400.0,51.334,51.3912,51.1215,51.1706,7400.0
2014-05-21 11:30:00,62.62,62.8,62.49,62.62,11500.0,51.1788,51.3259,51.0725,51.1788,11500.0
2014-05-21 12:00:00,62.66,62.74,62.45,62.68,21800.0,51.2114,51.2768,51.0398,51.2278,21800.0
2014-05-21 12:30:00,62.68,62.93,62.68,62.9,12000.0,51.2278,51.4321,51.2278,51.4076,12000.0
2014-05-21 13:00:00,62.92,63.1,62.86,62.86,15600.0,51.4239,51.5711,51.3749,51.3749,15600.0
2014-05-21 13:30:00,62.86,63.15,62.8,63.14,37300.0,51.3749,51.6119,51.3259,51.6037,37300.0
2014-05-21 14:00:00,63.14,63.37,62.67,62.81,108200.0,51.6037,51.7917,51.2196,51.334,108200.0
2014-05-21 14:30:00,62.89,62.96,62.69,62.8,49800.0,51.3994,51.4566,51.236,51.3259,49800.0
2014-05-21 15:00:00,62.79,62.8,62.45,62.49,92200.0,51.3177,51.3259,51.0398,51.0725,92200.0
2014-05-21 15:30:00,62.46,63.07,62.31,62.86,106000.0,51.048,51.5465,50.9254,51.3749,106000.0
2014-05-22 09:30:00,63.01,63.39,62.68,63.09,11300.0,51.4975,51.8081,51.2278,51.5629,11300.0
2014-05-22 10:00:00,63.22,63.35,63.08,63.11,18900.0,51.6691,51.7754,51.5547,51.5792,18900.0
2014-05-22 10:30:00,63.13,63.4,63.06,63.29,39800.0,51.5956,51.8162,51.5384,51.7263,39800.0
2014-05-22 11:00:00,63.34,63.97,63.3,63.91,25900.0,51.7672,52.2821,51.7345,52.2331,25900.0
2014-05-22 11:30:00,63.89,64.05,63.87,63.94,18300.0,52.2167,52.3475,52.2004,52.2576,18300.0
2014-05-22 12:00:00,63.98,64.0,63.84,63.93,8900.0,52.2903,52.3066,52.1758,52.2494,8900.0
2014-05-22 12:30:00,63.93,63.96,63.76,63.84,8900.0,52.2494,52.2739,52.1105,52.1758,8900.0
2014-05-22 13:00:00,63.86,63.96,63.83,63.88,7200.0,52.1922,52.2739,52.1677,52.2085,7200.0
2014-05-22 13:30:00,63.9,64.0,63.82,63.91,17200.0,52.2249,52.3066,52.1595,52.2331,17200.0
2014-05-22 14:00:00,63.83,63.95,63.83,63.84,2600.0,52.1677,52.2657,52.1677,52.1758,2600.0
2014-05-22 14:30:00,63.85,63.87,63.76,63.8,4100.0,52.184,52.2004,52.1105,52.1432,4100.0
2014-05-22 15:00:00,63.82,63.82,63.68,63.76,8100.0,52.1595,52.1595,52.0451,52.1105,8100.0
2014-05-22 15:30:00,63.72,63.85,63.63,63.63,25500.0,52.0778,52.184,52.0042,52.0042,25500.0
2014-05-23 09:30:00,63.69,63.86,63.65,63.83,2600.0,52.0533,52.1922,52.0206,52.1677,2600.0
2014-05-23 10:00:00,63.94,64.1,63.75,64.1,14300.0,52.2576,52.3883,52.1023,52.3883,14300.0
2014-05-23 10:30:00,64.17,64.21,63.98,64.05,22200.0,52.4456,52.4782,52.2903,52.3475,22200.0
2014-05-23 11:00:00,64.04,64.27,64.0,64.03,9100.0,52.3393,52.5273,52.3066,52.3311,9100.0
2014-05-23 11:30:00,63.99,63.99,63.84,63.95,45800.0,52.2984,52.2984,52.1758,52.2657,45800.0
2014-05-23 12:00:00,63.94,64.09,63.67,63.69,30300.0,52.2576,52.3802,52.0369,52.0533,30300.0
2014-05-23 12:30:00,63.7,63.72,63.56,63.56,14000.0,52.0614,52.0778,51.947,51.947,14000.0
2014-05-23 13:00:00,63.55,63.55,63.29,63.29,12500.0,51.9388,51.9388,51.7263,51.7263,12500.0
2014-05-23 13:30:00,63.29,63.48,63.29,63.35,9400.0,51.7263,51.8816,51.7263,51.7754,9400.0
2014-05-23 14:00:00,63.34,63.37,63.32,63.34,15300.0,51.7672,51.7917,51.7509,51.7672,15300.0
2014-05-23 14:30:00,63.34,63.34,63.19,63.19,21600.0,51.7672,51.7672,51.6446,51.6446,21600.0
2014-05-23 15:00:00,63.19,63.39,63.15,63.37,21500.0,51.6446,51.8081,51.6119,51.7917,21500.0
2014-05-23 15:30:00,63.37,63.4,63.28,63.32,52200.0,51.7917,51.8162,51.7182,51.7509,52200.0
2014-05-27 09:30:00,63.61,63.61,63.25,63.25,25400.0,51.9879,51.9879,51.6936,51.6936,25400.0
2014-05-27 10:00:00,63.17,63.51,63.17,63.51,62600.0,51.6283,51.9061,51.6283,51.9061,62600.0
2014-05-27 10:30:00,63.51,63.55,63.41,63.41,12900.0,51.9061,51.9388,51.8244,51.8244,12900.0
2014-05-27 11:00:00,63.39,63.42,63.2,63.36,18200.0,51.8081,51.8326,51.6528,51.7835,18200.0
2014-05-27 11:30:00,63.38,63.38,63.22,63.25,10700.0,51.7999,51.7999,51.6691,51.6936,10700.0
2014-05-27 12:00:00,63.27,63.34,63.21,63.28,6600.0,51.71,51.7672,51.661,51.7182,6600.0
2014-05-27 12:30:00,63.23,63.37,63.23,63.26,6500.0,51.6773,51.7917,51.6773,51.7018,6500.0
2014-05-27 13:00:00,63.25,63.32,63.25,63.26,8200.0,51.6936,51.7509,51.6936,51.7018,8200.0
2014-05-27 13:30:00,63.27,63.34,63.22,63.34,8000.0,51.71,51.7672,51.6691,51.7672,8000.0
2014-05-27 14:00:00,63.35,63.35,63.22,63.28,15100.0,51.7754,51.7754,51.6691,51.7182,15100.0
2014-05-27 14:30:00,63.26,63.26,63.07,63.07,11800.0,51.7018,51.7018,51.5465,51.5465,11800.0
2014-05-27 15:00:00,63.09,63.3,63.09,63.27,28200.0,51.5629,51.7345,51.5629,51.71,28200.0
2014-05-27 15:30:00,63.23,63.46,63.23,63.3,64300.0,51.6773,51.8653,51.6773,51.7345,64300.0
2014-05-28 09:30:00,63.11,63.16,62.88,63.14,16700.0,51.5792,51.6201,51.3912,51.6037,16700.0
2014-05-28 10:00:00,63.03,63.11,62.87,63.08,17700.0,51.5138,51.5792,51.3831,51.5547,17700.0
2014-05-28 10:30:00,63.16,63.16,62.92,63.02,4800.0,51.6201,51.6201,51.4239,51.5057,4800.0
2014-05-28 11:00:00,63.04,63.18,63.01,63.16,21700.0,51.522,51.6364,51.4975,51.6201,21700.0
2014-05-28 11:30:00,63.17,63.21,63.02,63.02,31300.0,51.6283,51.661,51.5057,51.5057,31300.0
2014-05-28 12:00:00,63.07,63.19,63.05,63.1,43800.0,51.5465,51.6446,51.5302,51.5711,43800.0
2014-05-28 12:30:00,63.1,63.12,62.99,62.99,9300.0,51.5711,51.5874,51.4811,51.4811,9300.0
2014-05-28 13:00:00,63.02,63.09,62.98,62.99,6800.0,51.5057,51.5629,51.473,51.4811,6800.0
2014-05-28 13:30:00,63.01,63.03,62.91,63.0,4400.0,51.4975,51.5138,51.4158,51.4893,4400.0
2014-05-28 14:00:00,62.97,63.06,62.96,62.99,27400.0,51.4648,51.5384,51.4566,51.4811,27400.0
2014-05-28 14:30:00,63.04,63.12,62.98,63.12,4000.0,51.522,51.5874,51.473,51.5874,4000.0
2014-05-28 15:00:00,63.14,63.14,62.96,63.06,16900.0,51.6037,51.6037,51.4566,51.5384,16900.0
2014-05-28 15:30:00,63.02,63.07,62.95,62.96,33800.0,51.5057,51.5465,51.4485,51.4566,33800.0
2014-05-29 09:30:00,63.22,63.35,62.75,62.87,10300.0,51.6691,51.7754,51.285,51.3831,10300.0
2014-05-29 10:00:00,62.7,62.71,62.23,62.38,56600.0,51.2441,51.2523,50.86,50.9826,56600.0
2014-05-29 10:30:00,62.36,62.81,62.31,62.75,9900.0,50.9663,51.334,50.9254,51.285,9900.0
2014-05-29 11:00:00,62.74,62.77,62.56,62.6,11700.0,51.2768,51.3013,51.1297,51.1624,11700.0
2014-05-29 11:30:00,62.67,62.76,62.57,62.58,7200.0,51.2196,51.2932,51.1379,51.1461,7200.0
2014-05-29 12:00:00,62.59,62.64,62.57,62.6,10000.0,51.1542,51.1951,51.1379,51.1624,10000.0
2014-05-29 12:30:00,62.56,62.59,62.49,62.51,8600.0,51.1297,51.1542,51.0725,51.0888,8600.0
2014-05-29 13:00:00,62.52,62.52,62.45,62.46,5200.0,51.097,51.097,51.0398,51.048,5200.0
2014-05-29 13:30:00,62.47,62.59,62.39,62.53,20500.0,51.0562,51.1542,50.9908,51.1052,20500.0
2014-05-29 14:00:00,62.53,62.58,62.51,62.58,6400.0,51.1052,51.1461,51.0888,51.1461,6400.0
2014-05-29 14:30:00,62.63,62.66,62.53,62.53,16700.0,51.1869,51.2114,51.1052,51.1052,16700.0
2014-05-29 15:00:00,62.54,62.61,62.5,62.6,36300.0,51.1134,51.1706,51.0807,51.1624,36300.0
2014-05-29 15:30:00,62.61,62.81,62.58,62.76,50500.0,51.1706,51.334,51.1461,51.2932,50500.0
2014-05-30 09:30:00,62.49,62.82,62.41,62.47,21900.0,51.0725,51.3422,51.0071,51.0562,21900.0
2014-05-30 10:00:00,62.46,62.61,62.38,62.41,32800.0,51.048,51.1706,50.9826,51.0071,32800.0
2014-05-30 10:30:00,62.33,62.52,62.23,62.45,17200.0,50.9417,51.097,50.86,51.0398,17200.0
2014-05-30 11:00:00,62.45,62.51,62.4,62.4,12600.0,51.0398,51.0888,50.9989,50.9989,12600.0
2014-05-30 11:30:00,62.43,62.49,62.36,62.46,19200.0,51.0235,51.0725,50.9663,51.048,19200.0
2014-05-30 12:00:00,62.42,62.46,62.4,62.41,9600.0,51.0153,51.048,50.9989,51.0071,9600.0
2014-05-30 12:30:00,62.4,62.52,62.36,62.49,26600.0,50.9989,51.097,50.9663,51.0725,26600.0
2014-05-30 13:00:00,62.45,62.58,62.45,62.51,9700.0,51.0398,51.1461,51.0398,51.0888,9700.0
2014-05-30 13:30:00,62.52,62.56,62.46,62.56,17900.0,51.097,51.1297,51.048,51.1297,17900.0
2014-05-30 14:00:00,62.55,62.61,62.5,62.52,12800.0,51.1215,51.1706,51.0807,51.097,12800.0
2014-05-30 14:30:00,62.52,62.58,62.47,62.51,15800.0,51.097,51.1461,51.0562,51.0888,15800.0
2014-05-30 15:00:00,62.53,62.59,62.48,62.51,16200.0,51.1052,51.1542,51.0643,51.0888,16200.0
2014-05-30 15:30:00,62.49,62.58,62.45,62.49,41600.0,51.0725,51.1461,51.0398,51.0725,41600.0
2014-06-02 09:30:00,62.71,63.0,62.21,62.5,10900.0,51.2523,51.4893,50.8437,51.0807,10900.0
2014-06-02 10:00:00,62.53,62.57,62.26,62.33,9400.0,51.1052,51.1379,50.8845,50.9417,9400.0
2014-06-02 10:30:00,62.38,62.44,62.21,62.44,23400.0,50.9826,51.0316,50.8437,51.0316,23400.0
2014-06-02 11:00:00,62.41,62.64,62.4,62.64,6300.0,51.0071,51.1951,50.9989,51.1951,6300.0
2014-06-02 11:30:00,62.7,62.76,62.61,62.61,6400.0,51.2441,51.2932,51.1706,51.1706,6400.0
2014-06-02 12:00:00,62.63,62.65,62.29,62.33,10700.0,51.1869,51.2033,50.909,50.9417,10700.0
2014-06-02 12:30:00,62.32,62.57,62.29,62.38,16700.0,50.9336,51.1379,50.909,50.9826,16700.0
2014-06-02 13:00:00,62.37,62.44,62.34,62.4,8000.0,50.9744,51.0316,50.9499,50.9989,8000.0
2014-06-02 13:30:00,62.36,62.45,62.36,62.38,4200.0,50.9663,51.0398,50.9663,50.9826,4200.0
2014-06-02 14:00:00,62.41,62.53,62.4,62.5,8900.0,51.0071,51.1052,50.9989,51.0807,8900.0
2014-06-02 14:30:00,62.52,62.54,62.41,62.49,4000.0,51.097,51.1134,51.0071,51.0725,4000.0
2014-06-02 15:00:00,62.46,62.6,62.42,62.54,5600.0,51.048,51.1624,51.0153,51.1134,5600.0
2014-06-02 15:30:00,62.52,62.58,62.39,62.4,34300.0,51.097,51.1461,50.9908,50.9989,34300.0
2014-06-03 09:30:00,62.17,62.2,61.81,61.9,27000.0,50.811,50.8355,50.5167,50.5903,27000.0
2014-06-03 10:00:00,61.85,62.0,61.8,61.9,52200.0,50.5494,50.672,50.5086,50.5903,52200.0
2014-06-03 10:30:00,61.87,62.02,61.87,61.89,6600.0,50.5658,50.6884,50.5658,50.5821,6600.0
2014-06-03 11:00:00,61.88,61.91,61.76,61.84,6800.0,50.574,50.5985,50.4759,50.5413,6800.0
2014-06-03 11:30:00,61.81,62.0,61.75,61.96,107200.0,50.5167,50.672,50.4677,50.6393,107200.0
2014-06-03 12:00:00,62.0,62.03,61.92,61.94,17000.0,50.672,50.6965,50.6066,50.623,17000.0
2014-06-03 12:30:00,61.94,62.04,61.9,61.93,12700.0,50.623,50.7047,50.5903,50.6148,12700.0
2014-06-03 13:00:00,61.95,61.99,61.87,61.95,20400.0,50.6312,50.6639,50.5658,50.6312,20400.0
2014-06-03 13:30:00,61.95,61.95,61.84,61.91,5600.0,50.6312,50.6312,50.5413,50.5985,5600.0
2014-06-03 14:00:00,61.93,61.95,61.85,61.89,16500.0,50.6148,50.6312,50.5494,50.5821,16500.0
2014-06-03 14:30:00,61.89,61.92,61.82,61.85,10600.0,50.5821,50.6066,50.5249,50.5494,10600.0
2014-06-03 15:00:00,61.85,61.89,61.77,61.86,14800.0,50.5494,50.5821,50.4841,50.5576,14800.0
2014-06-03 15:30:00,61.86,61.86,61.73,61.75,55500.0,50.5576,50.5576,50.4514,50.4677,55500.0
2014-06-04 09:30:00,61.63,62.0,61.32,62.0,11900.0,50.3696,50.672,50.1163,50.672,11900.0
2014-06-04 10:00:00,62.0,62.08,61.83,61.87,20800.0,50.672,50.7374,50.5331,50.5658,20800.0
2014-06-04 10:30:00,61.93,62.01,61.79,61.96,12400.0,50.6148,50.6802,50.5004,50.6393,12400.0
2014-06-04 11:00:00,61.98,62.1,61.92,62.01,12600.0,50.6557,50.7538,50.6066,50.6802,12600.0
2014-06-04 11:30:00,62.05,62.05,61.96,61.98,12400.0,50.7129,50.7129,50.6393,50.6557,12400.0
2014-06-04 12:00:00,61.99,61.99,61.85,61.94,13000.0,50.6639,50.6639,50.5494,50.623,13000.0
2014-06-04 12:30:00,61.94,61.95,61.79,61.92,6600.0,50.623,50.6312,50.5004,50.6066,6600.0
2014-06-04 13:00:00,61.92,61.95,61.86,61.93,9100.0,50.6066,50.6312,50.5576,50.6148,9100.0
2014-06-04 13:30:00,61.95,61.98,61.89,61.98,19400.0,50.6312,50.6557,50.5821,50.6557,19400.0
2014-06-04 14:00:00,61.96,62.15,61.92,62.05,44500.0,50.6393,50.7946,50.6066,50.7129,44500.0
2014-06-04 14:30:00,62.03,62.07,61.95,62.02,12900.0,50.6965,50.7292,50.6312,50.6884,12900.0
2014-06-04 15:00:00,62.0,62.04,61.91,61.97,20100.0,50.672,50.7047,50.5985,50.6475,20100.0
2014-06-04 15:30:00,61.96,61.97,61.89,61.95,80200.0,50.6393,50.6475,50.5821,50.6312,80200.0
2014-06-05 09:30:00,62.25,62.52,61.69,62.2,13600.0,50.8764,51.097,50.4187,50.8355,13600.0
2014-06-05 10:00:00,62.27,62.28,61.99,62.28,8200.0,50.8927,50.9009,50.6639,50.9009,8200.0
2014-06-05 10:30:00,62.28,62.28,61.93,62.07,11700.0,50.9009,50.9009,50.6148,50.7292,11700.0
2014-06-05 11:00:00,62.12,62.24,62.1,62.17,14600.0,50.7701,50.8682,50.7538,50.811,14600.0
2014-06-05 11:30:00,62.19,62.25,62.16,62.2,31800.0,50.8273,50.8764,50.8028,50.8355,31800.0
2014-06-05 12:00:00,62.22,62.27,62.15,62.2,19100.0,50.8518,50.8927,50.7946,50.8355,19100.0
2014-06-05 12:30:00,62.2,62.26,62.16,62.19,39900.0,50.8355,50.8845,50.8028,50.8273,39900.0
2014-06-05 13:00:00,62.2,62.25,62.17,62.18,44600.0,50.8355,50.8764,50.811,50.8191,44600.0
2014-06-05 13:30:00,62.12,62.25,62.11,62.22,28200.0,50.7701,50.8764,50.7619,50.8518,28200.0
2014-06-05 14:00:00,62.22,62.24,62.11,62.21,31000.0,50.8518,50.8682,50.7619,50.8437,31000.0
2014-06-05 14:30:00,62.21,62.23,62.12,62.12,19600.0,50.8437,50.86,50.7701,50.7701,19600.0
2014-06-05 15:00:00,62.17,62.22,62.17,62.2,15400.0,50.811,50.8518,50.811,50.8355,15400.0
2014-06-05 15:30:00,62.19,62.21,62.11,62.12,50900.0,50.8273,50.8437,50.7619,50.7701,50900.0
2014-06-06 09:30:00,62.38,62.41,62.19,62.29,6200.0,50.9826,51.0071,50.8273,50.909,6200.0
2014-06-06 10:00:00,62.33,62.44,62.25,62.29,7000.0,50.9417,51.0316,50.8764,50.909,7000.0
2014-06-06 10:30:00,62.29,62.38,62.25,62.3,51600.0,50.909,50.9826,50.8764,50.9172,51600.0
2014-06-06 11:00:00,62.3,62.33,62.24,62.3,24900.0,50.9172,50.9417,50.8682,50.9172,24900.0
2014-06-06 11:30:00,62.3,62.43,62.26,62.3,22100.0,50.9172,51.0235,50.8845,50.9172,22100.0
2014-06-06 12:00:00,62.33,62.39,62.31,62.33,34200.0,50.9417,50.9908,50.9254,50.9417,34200.0
2014-06-06 12:30:00,62.3,62.34,62.26,62.31,17100.0,50.9172,50.9499,50.8845,50.9254,17100.0
2014-06-06 13:00:00,62.3,62.33,62.23,62.31,25900.0,50.9172,50.9417,50.86,50.9254,25900.0
2014-06-06 13:30:00,62.32,62.32,62.24,62.26,15300.0,50.9336,50.9336,50.8682,50.8845,15300.0
2014-06-06 14:00:00,62.28,62.39,62.28,62.33,29200.0,50.9009,50.9908,50.9009,50.9417,29200.0
2014-06-06 14:30:00,62.31,62.34,62.29,62.31,44800.0,50.9254,50.9499,50.909,50.9254,44800.0
2014-06-06 15:00:00,62.3,62.36,62.25,62.33,48700.0,50.9172,50.9663,50.8764,50.9417,48700.0
2014-06-06 15:30:00,62.33,62.33,62.2,62.29,84500.0,50.9417,50.9417,50.8355,50.909,84500.0
2014-06-09 09:30:00,62.48,62.68,62.19,62.46,28200.0,51.0643,51.2278,50.8273,51.048,28200.0
2014-06-09 10:00:00,62.47,62.6,62.34,62.43,10600.0,51.0562,51.1624,50.9499,51.0235,10600.0
2014-06-09 10:30:00,62.44,62.47,62.32,62.4,19800.0,51.0316,51.0562,50.9336,50.9989,19800.0
2014-06-09 11:00:00,62.4,62.44,62.34,62.44,10100.0,50.9989,51.0316,50.9499,51.0316,10100.0
2014-06-09 11:30:00,62.44,62.46,62.37,62.4,21300.0,51.0316,51.048,50.9744,50.9989,21300.0
2014-06-09 12:00:00,62.38,62.4,62.32,62.33,3300.0,50.9826,50.9989,50.9336,50.9417,3300.0
2014-06-09 12:30:00,62.35,62.44,62.35,62.39,5100.0,50.9581,51.0316,50.9581,50.9908,5100.0
2014-06-09 13:00:00,62.4,62.47,62.37,62.37,5700.0,50.9989,51.0562,50.9744,50.9744,5700.0
2014-06-09 13:30:00,62.39,62.42,62.33,62.36,5200.0,50.9908,51.0153,50.9417,50.9663,5200.0
2014-06-09 14:00:00,62.33,62.36,62.05,62.05,11400.0,50.9417,50.9663,50.7129,50.7129,11400.0
2014-06-09 14:30:00,62.08,62.17,61.98,62.0,28600.0,50.7374,50.811,50.6557,50.672,28600.0
2014-06-09 15:00:00,62.0,62.25,61.99,62.19,20000.0,50.672,50.8764,50.6639,50.8273,20000.0
2014-06-09 15:30:00,62.2,62.21,61.99,62.12,59300.0,50.8355,50.8437,50.6639,50.7701,59300.0
2014-06-10 09:30:00,62.29,62.5,62.1,62.37,52400.0,50.909,51.0807,50.7538,50.9744,52400.0
2014-06-10 10:00:00,62.36,62.36,62.02,62.23,5900.0,50.9663,50.9663,50.6884,50.86,5900.0
2014-06-10 10:30:00,62.17,62.25,62.0,62.06,11600.0,50.811,50.8764,50.672,50.7211,11600.0
2014-06-10 11:00:00,62.15,62.19,62.02,62.1,5000.0,50.7946,50.8273,50.6884,50.7538,5000.0
2014-06-10 11:30:00,62.03,62.3,62.03,62.11,33600.0,50.6965,50.9172,50.6965,50.7619,33600.0
2014-06-10 12:00:00,62.11,62.24,62.08,62.2,8500.0,50.7619,50.8682,50.7374,50.8355,8500.0
2014-06-10 12:30:00,62.2,62.29,62.19,62.28,5900.0,50.8355,50.909,50.8273,50.9009,5900.0
2014-06-10 13:00:00,62.29,62.31,62.17,62.19,3600.0,50.909,50.9254,50.811,50.8273,3600.0
2014-06-10 13:30:00,62.25,62.3,62.22,62.28,9300.0,50.8764,50.9172,50.8518,50.9009,9300.0
2014-06-10 14:00:00,62.27,62.28,62.2,62.2,10000.0,50.8927,50.9009,50.8355,50.8355,10000.0
2014-06-10 14:30:00,62.18,62.26,62.18,62.25,4400.0,50.8191,50.8845,50.8191,50.8764,4400.0
2014-06-10 15:00:00,62.25,62.31,62.22,62.26,15900.0,50.8764,50.9254,50.8518,50.8845,15900.0
2014-06-10 15:30:00,62.27,62.35,62.22,62.3,42800.0,50.8927,50.9581,50.8518,50.9172,42800.0
2014-06-11 09:30:00,62.2,62.23,61.83,61.94,6900.0,50.8355,50.86,50.5331,50.623,6900.0
2014-06-11 10:00:00,61.9,61.97,61.72,61.73,14100.0,50.5903,50.6475,50.4432,50.4514,14100.0
2014-06-11 10:30:00,61.71,61.84,61.69,61.81,8200.0,50.435,50.5413,50.4187,50.5167,8200.0
2014-06-11 11:00:00,61.84,62.07,61.82,61.92,19200.0,50.5413,50.7292,50.5249,50.6066,19200.0
2014-06-11 11:30:00,61.95,62.0,61.79,61.96,26100.0,50.6312,50.672,50.5004,50.6393,26100.0
2014-06-11 12:00:00,62.02,62.03,61.94,62.0,7200.0,50.6884,50.6965,50.623,50.672,7200.0
2014-06-11 12:30:00,61.99,62.02,61.94,62.01,3100.0,50.6639,50.6884,50.623,50.6802,3100.0
2014-06-11 13:00:00,62.01,62.04,61.98,62.04,10600.0,50.6802,50.7047,50.6557,50.7047,10600.0
2014-06-11 13:30:00,62.02,62.03,62.0,62.02,2700.0,50.6884,50.6965,50.672,50.6884,2700.0
2014-06-11 14:00:00,62.0,62.07,61.96,62.03,11200.0,50.672,50.7292,50.6393,50.6965,11200.0
2014-06-11 14:30:00,62.05,62.09,61.99,62.09,12200.0,50.7129,50.7456,50.6639,50.7456,12200.0
2014-06-11 15:00:00,62.1,62.23,62.09,62.23,8200.0,50.7538,50.86,50.7456,50.86,8200.0
2014-06-11 15:30:00,62.24,62.29,62.17,62.26,41500.0,50.8682,50.909,50.811,50.8845,41500.0
2014-06-12 09:30:00,61.87,62.18,61.71,61.91,35400.0,50.5658,50.8191,50.435,50.5985,35400.0
2014-06-12 10:00:00,62.05,62.07,61.53,61.54,16700.0,50.7129,50.7292,50.2879,50.2961,16700.0
2014-06-12 10:30:00,61.62,61.63,61.33,61.37,8000.0,50.3615,50.3696,50.1244,50.1571,8000.0
2014-06-12 11:00:00,61.34,61.51,61.27,61.39,12900.0,50.1326,50.2716,50.0754,50.1735,12900.0
2014-06-12 11:30:00,61.39,61.43,61.27,61.28,13700.0,50.1735,50.2062,50.0754,50.0836,13700.0
2014-06-12 12:00:00,61.31,61.43,61.21,61.36,5400.0,50.1081,50.2062,50.0264,50.149,5400.0
2014-06-12 12:30:00,61.32,61.4,61.23,61.25,6900.0,50.1163,50.1817,50.0427,50.0591,6900.0
2014-06-12 13:00:00,61.25,61.3,61.21,61.21,5100.0,50.0591,50.0999,50.0264,50.0264,5100.0
2014-06-12 13:30:00,61.24,61.3,61.12,61.2,4300.0,50.0509,50.0999,49.9528,50.0182,4300.0
2014-06-12 14:00:00,61.2,61.27,61.15,61.16,3800.0,50.0182,50.0754,49.9773,49.9855,3800.0
2014-06-12 14:30:00,61.16,61.26,61.15,61.25,7700.0,49.9855,50.0672,49.9773,50.0591,7700.0
2014-06-12 15:00:00,61.25,61.52,61.25,61.48,16200.0,50.0591,50.2797,50.0591,50.247,16200.0
2014-06-12 15:30:00,61.51,61.59,61.37,61.43,33800.0,50.2716,50.3369,50.1571,50.2062,33800.0
2014-06-13 09:30:00,61.47,61.69,61.44,61.51,2800.0,50.2389,50.4187,50.2143,50.2716,2800.0
2014-06-13 10:00:00,61.43,61.56,61.08,61.56,15500.0,50.2062,50.3124,49.9201,50.3124,15500.0
2014-06-13 10:30:00,61.49,61.82,61.49,61.73,3700.0,50.2552,50.5249,50.2552,50.4514,3700.0
2014-06-13 11:00:00,61.81,61.89,61.69,61.69,1500.0,50.5167,50.5821,50.4187,50.4187,1500.0
2014-06-13 11:30:00,61.67,61.72,61.6,61.72,5500.0,50.4023,50.4432,50.3451,50.4432,5500.0
2014-06-13 12:00:00,61.73,61.84,61.64,61.81,4300.0,50.4514,50.5413,50.3778,50.5167,4300.0
2014-06-13 12:30:00,61.84,61.86,61.77,61.82,1200.0,50.5413,50.5576,50.4841,50.5249,1200.0
2014-06-13 13:00:00,61.81,61.83,61.75,61.82,2400.0,50.5167,50.5331,50.4677,50.5249,2400.0
2014-06-13 13:30:00,61.82,61.82,61.66,61.66,3700.0,50.5249,50.5249,50.3942,50.3942,3700.0
2014-06-13 14:00:00,61.65,61.73,61.55,61.71,8400.0,50.386,50.4514,50.3043,50.435,8400.0
2014-06-13 14:30:00,61.68,61.85,61.68,61.85,3700.0,50.4105,50.5494,50.4105,50.5494,3700.0
2014-06-13 15:00:00,61.85,61.93,61.68,61.69,9200.0,50.5494,50.6148,50.4105,50.4187,9200.0
2014-06-13 15:30:00,61.66,61.84,61.64,61.82,18800.0,50.3942,50.5413,50.3778,50.5249,18800.0
2014-06-16 09:30:00,61.9,62.16,61.71,61.71,3100.0,50.5903,50.8028,50.435,50.435,3100.0
2014-06-16 10:00:00,61.72,61.92,61.65,61.68,4500.0,50.4432,50.6066,50.386,50.4105,4500.0
2014-06-16 10:30:00,61.6,61.79,61.6,61.73,8300.0,50.3451,50.5004,50.3451,50.4514,8300.0
2014-06-16 11:00:00,61.74,61.74,61.47,61.66,9600.0,50.4595,50.4595,50.2389,50.3942,9600.0
2014-06-16 11:30:00,61.64,61.68,61.49,61.5,7200.0,50.3778,50.4105,50.2552,50.2634,7200.0
2014-06-16 12:00:00,61.48,61.64,61.48,61.57,7600.0,50.247,50.3778,50.247,50.3206,7600.0
2014-06-16 12:30:00,61.55,61.71,61.51,61.71,8500.0,50.3043,50.435,50.2716,50.435,8500.0
2014-06-16 13:00:00,61.72,61.77,61.7,61.77,7500.0,50.4432,50.4841,50.4268,50.4841,7500.0
2014-06-16 13:30:00,61.77,61.85,61.69,61.69,11400.0,50.4841,50.5494,50.4187,50.4187,11400.0
2014-06-16 14:00:00,61.72,61.75,61.6,61.6,11700.0,50.4432,50.4677,50.3451,50.3451,11700.0
2014-06-16 14:30:00,61.59,61.66,61.49,61.65,15800.0,50.3369,50.3942,50.2552,50.386,15800.0
2014-06-16 15:00:00,61.64,61.86,61.64,61.85,17100.0,50.3778,50.5576,50.3778,50.5494,17100.0
2014-06-16 15:30:00,61.86,61.91,61.8,61.88,25200.0,50.5576,50.5985,50.5086,50.574,25200.0
2014-06-17 09:30:00,61.6,62.62,61.58,62.54,19700.0,50.3451,51.1788,50.3288,51.1134,19700.0
2014-06-17 10:00:00,62.59,62.93,62.35,62.43,21400.0,51.1542,51.4321,50.9581,51.0235,21400.0
2014-06-17 10:30:00,62.41,62.49,61.94,62.25,33900.0,51.0071,51.0725,50.623,50.8764,33900.0
2014-06-17 11:00:00,62.28,62.42,62.07,62.42,36600.0,50.9009,51.0153,50.7292,51.0153,36600.0
2014-06-17 11:30:00,62.43,62.73,62.43,62.7,9100.0,51.0235,51.2687,51.0235,51.2441,9100.0
2014-06-17 12:00:00,62.71,62.8,62.4,62.41,13800.0,51.2523,51.3259,50.9989,51.0071,13800.0
2014-06-17 12:30:00,62.42,62.55,62.41,62.53,7800.0,51.0153,51.1215,51.0071,51.1052,7800.0
2014-06-17 13:00:00,62.56,62.56,62.41,62.41,7300.0,51.1297,51.1297,51.0071,51.0071,7300.0
2014-06-17 13:30:00,62.42,62.53,62.34,62.47,8100.0,51.0153,51.1052,50.9499,51.0562,8100.0
2014-06-17 14:00:00,62.46,62.53,62.39,62.46,2800.0,51.048,51.1052,50.9908,51.048,2800.0
2014-06-17 14:30:00,62.46,62.57,62.44,62.54,8300.0,51.048,51.1379,51.0316,51.1134,8300.0
2014-06-17 15:00:00,62.56,62.56,62.26,62.26,10200.0,51.1297,51.1297,50.8845,50.8845,10200.0
2014-06-17 15:30:00,62.26,62.5,62.26,62.44,36600.0,50.8845,51.0807,50.8845,51.0316,36600.0
2014-06-18 09:30:00,62.29,62.88,62.12,62.88,22100.0,50.909,51.3912,50.7701,51.3912,22100.0
2014-06-18 10:00:00,62.89,62.96,62.71,62.92,9200.0,51.3994,51.4566,51.2523,51.4239,9200.0
2014-06-18 10:30:00,62.91,63.04,62.84,62.84,6400.0,51.4158,51.522,51.3586,51.3586,6400.0
2014-06-18 11:00:00,62.83,63.05,62.8,63.0,5500.0,51.3504,51.5302,51.3259,51.4893,5500.0
2014-06-18 11:30:00,63.02,63.16,63.0,63.1,4100.0,51.5057,51.6201,51.4893,51.5711,4100.0
2014-06-18 12:00:00,63.06,63.06,62.91,62.91,4200.0,51.5384,51.5384,51.4158,51.4158,4200.0
2014-06-18 12:30:00,62.89,63.05,62.88,63.03,7200.0,51.3994,51.5302,51.3912,51.5138,7200.0
2014-06-18 13:00:00,63.06,63.17,63.02,63.12,6700.0,51.5384,51.6283,51.5057,51.5874,6700.0
2014-06-18 13:30:00,63.12,63.22,63.04,63.09,15600.0,51.5874,51.6691,51.522,51.5629,15600.0
2014-06-18 14:00:00,63.01,63.28,63.0,63.26,8100.0,51.4975,51.7182,51.4893,51.7018,8100.0
2014-06-18 14:30:00,63.28,63.41,63.03,63.17,11600.0,51.7182,51.8244,51.5138,51.6283,11600.0
2014-06-18 15:00:00,63.16,63.38,63.16,63.31,9900.0,51.6201,51.7999,51.6201,51.7427,9900.0
2014-06-18 15:30:00,63.36,63.49,63.29,63.31,33000.0,51.7835,51.8898,51.7263,51.7427,33000.0
2014-06-19 09:30:00,63.56,63.8,63.5,63.6,5800.0,51.947,52.1432,51.898,51.9797,5800.0
2014-06-19 10:00:00,63.62,63.75,63.49,63.71,11400.0,51.996,52.1023,51.8898,52.0696,11400.0
2014-06-19 10:30:00,63.68,63.73,63.42,63.53,12200.0,52.0451,52.0859,51.8326,51.9225,12200.0
2014-06-19 11:00:00,63.48,63.48,63.3,63.41,9700.0,51.8816,51.8816,51.7345,51.8244,9700.0
2014-06-19 11:30:00,63.41,63.54,63.37,63.52,3900.0,51.8244,51.9307,51.7917,51.9143,3900.0
2014-06-19 12:00:00,63.53,63.68,63.51,63.62,3000.0,51.9225,52.0451,51.9061,51.996,3000.0
2014-06-19 12:30:00,63.64,63.82,63.63,63.82,9600.0,52.0124,52.1595,52.0042,52.1595,9600.0
2014-06-19 13:00:00,63.78,63.81,63.76,63.76,7500.0,52.1268,52.1513,52.1105,52.1105,7500.0
2014-06-19 13:30:00,63.77,63.77,63.64,63.65,4700.0,52.1186,52.1186,52.0124,52.0206,4700.0
2014-06-19 14:00:00,63.64,63.67,63.56,63.63,6800.0,52.0124,52.0369,51.947,52.0042,6800.0
2014-06-19 14:30:00,63.55,63.6,63.53,63.57,4900.0,51.9388,51.9797,51.9225,51.9552,4900.0
2014-06-19 15:00:00,63.56,63.65,63.54,63.62,8300.0,51.947,52.0206,51.9307,51.996,8300.0
2014-06-19 15:30:00,63.64,63.64,63.49,63.52,24400.0,52.0124,52.0124,51.8898,51.9143,24400.0
2014-06-20 09:30:00,63.45,63.71,63.14,63.63,43800.0,51.8571,52.0696,51.6037,52.0042,43800.0
2014-06-20 10:00:00,63.64,63.79,63.45,63.61,23500.0,52.0124,52.135,51.8571,51.9879,23500.0
2014-06-20 10:30:00,63.68,63.77,63.67,63.77,2100.0,52.0451,52.1186,52.0369,52.1186,2100.0
2014-06-20 11:00:00,63.82,64.05,63.77,63.96,3800.0,52.1595,52.3475,52.1186,52.2739,3800.0
2014-06-20 11:30:00,63.97,63.98,63.93,63.94,1100.0,52.2821,52.2903,52.2494,52.2576,1100.0
2014-06-20 12:00:00,63.9,63.92,63.8,63.81,2700.0,52.2249,52.2412,52.1432,52.1513,2700.0
2014-06-20 12:30:00,63.8,63.9,63.78,63.88,7000.0,52.1432,52.2249,52.1268,52.2085,7000.0
2014-06-20 13:00:00,63.88,63.95,63.78,63.8,3200.0,52.2085,52.2657,52.1268,52.1432,3200.0
2014-06-20 13:30:00,63.77,63.84,63.77,63.79,2500.0,52.1186,52.1758,52.1186,52.135,2500.0
2014-06-20 14:00:00,63.79,63.79,63.67,63.69,4500.0,52.135,52.135,52.0369,52.0533,4500.0
2014-06-20 14:30:00,63.69,63.77,63.68,63.7,2600.0,52.0533,52.1186,52.0451,52.0614,2600.0
2014-06-20 15:00:00,63.7,63.72,63.6,63.65,9300.0,52.0614,52.0778,51.9797,52.0206,9300.0
2014-06-20 15:30:00,63.65,63.7,63.38,63.5,50000.0,52.0206,52.0614,51.7999,51.898,50000.0
2014-06-23 09:30:00,63.65,63.91,63.62,63.91,10800.0,52.0206,52.2331,51.996,52.2331,10800.0
2014-06-23 10:00:00,63.93,63.97,63.67,63.67,7000.0,52.2494,52.2821,52.0369,52.0369,7000.0
2014-06-23 10:30:00,63.68,63.83,63.59,63.61,6200.0,52.0451,52.1677,51.9715,51.9879,6200.0
2014-06-23 11:00:00,63.58,63.87,63.58,63.72,5600.0,51.9634,52.2004,51.9634,52.0778,5600.0
2014-06-23 11:30:00,63.72,63.94,63.71,63.92,6300.0,52.0778,52.2576,52.0696,52.2412,6300.0
2014-06-23 12:00:00,63.87,63.97,63.87,63.95,4600.0,52.2004,52.2821,52.2004,52.2657,4600.0
2014-06-23 12:30:00,63.96,63.97,63.88,63.91,4300.0,52.2739,52.2821,52.2085,52.2331,4300.0
2014-06-23 13:00:00,63.92,63.92,63.72,63.72,3700.0,52.2412,52.2412,52.0778,52.0778,3700.0
2014-06-23 13:30:00,63.73,63.74,63.63,63.63,3200.0,52.0859,52.0941,52.0042,52.0042,3200.0
2014-06-23 14:00:00,63.65,63.7,63.63,63.65,4900.0,52.0206,52.0614,52.0042,52.0206,4900.0
2014-06-23 14:30:00,63.66,63.66,63.46,63.56,7000.0,52.0287,52.0287,51.8653,51.947,7000.0
2014-06-23 15:00:00,63.55,63.55,63.36,63.39,15800.0,51.9388,51.9388,51.7835,51.8081,15800.0
2014-06-23 15:30:00,63.33,63.57,63.33,63.52,24200.0,51.759,51.9552,51.759,51.9143,24200.0
2014-06-24 09:30:00,63.26,63.55,62.98,62.99,6100.0,51.7018,51.9388,51.473,51.4811,6100.0
2014-06-24 10:00:00,63.0,63.52,63.0,63.49,15500.0,51.4893,51.9143,51.4893,51.8898,15500.0
2014-06-24 10:30:00,63.62,63.9,63.55,63.9,9600.0,51.996,52.2249,51.9388,52.2249,9600.0
2014-06-24 11:00:00,63.91,63.99,63.77,63.77,4400.0,52.2331,52.2984,52.1186,52.1186,4400.0
2014-06-24 11:30:00,63.84,63.93,63.84,63.93,4800.0,52.1758,52.2494,52.1758,52.2494,4800.0
2014-06-24 12:00:00,63.94,63.96,63.65,63.69,4300.0,52.2576,52.2739,52.0206,52.0533,4300.0
2014-06-24 12:30:00,63.71,63.79,63.65,63.73,2100.0,52.0696,52.135,52.0206,52.0859,2100.0
2014-06-24 13:00:00,63.78,63.78,63.36,63.48,4600.0,52.1268,52.1268,51.7835,51.8816,4600.0
2014-06-24 13:30:00,63.51,63.51,63.23,63.23,2400.0,51.9061,51.9061,51.6773,51.6773,2400.0
2014-06-24 14:00:00,63.23,63.33,63.17,63.19,12500.0,51.6773,51.759,51.6283,51.6446,12500.0
2014-06-24 14:30:00,63.22,63.22,62.93,63.08,10000.0,51.6691,51.6691,51.4321,51.5547,10000.0
2014-06-24 15:00:00,63.08,63.08,62.68,62.76,10800.0,51.5547,51.5547,51.2278,51.2932,10800.0
2014-06-24 15:30:00,62.74,62.74,62.5,62.58,33400.0,51.2768,51.2768,51.0807,51.1461,33400.0
2014-06-25 09:30:00,62.5,63.22,62.26,63.02,11000.0,51.0807,51.6691,50.8845,51.5057,11000.0
2014-06-25 10:00:00,63.05,63.16,62.88,63.08,5300.0,51.5302,51.6201,51.3912,51.5547,5300.0
2014-06-25 10:30:00,63.04,63.34,62.92,63.18,18100.0,51.522,51.7672,51.4239,51.6364,18100.0
2014-06-25 11:00:00,63.22,63.41,63.08,63.17,4700.0,51.6691,51.8244,51.5547,51.6283,4700.0
2014-06-25 11:30:00,63.06,63.06,62.86,63.02,13400.0,51.5384,51.5384,51.3749,51.5057,13400.0
2014-06-25 12:00:00,63.04,63.1,62.98,63.06,6300.0,51.522,51.5711,51.473,51.5384,6300.0
2014-06-25 12:30:00,63.08,63.19,63.03,63.04,8800.0,51.5547,51.6446,51.5138,51.522,8800.0
2014-06-25 13:00:00,63.04,63.19,63.04,63.13,6200.0,51.522,51.6446,51.522,51.5956,6200.0
2014-06-25 13:30:00,63.15,63.16,63.05,63.1,10000.0,51.6119,51.6201,51.5302,51.5711,10000.0
2014-06-25 14:00:00,63.06,63.18,63.01,63.12,7000.0,51.5384,51.6364,51.4975,51.5874,7000.0
2014-06-25 14:30:00,63.15,63.19,63.03,63.11,13700.0,51.6119,51.6446,51.5138,51.5792,13700.0
2014-06-25 15:00:00,63.09,63.22,63.06,63.22,27500.0,51.5629,51.6691,51.5384,51.6691,27500.0
2014-06-25 15:30:00,63.24,63.4,63.2,63.3,42800.0,51.6855,51.8162,51.6528,51.7345,42800.0
2014-06-26 09:30:00,63.08,63.44,62.8,62.91,19800.0,51.5547,51.8489,51.3259,51.4158,19800.0
2014-06-26 10:00:00,62.92,63.19,62.67,62.97,29100.0,51.4239,51.6446,51.2196,51.4648,29100.0
2014-06-26 10:30:00,63.0,63.01,62.52,62.66,25700.0,51.4893,51.4975,51.097,51.2114,25700.0
2014-06-26 11:00:00,62.67,62.81,62.53,62.75,17900.0,51.2196,51.334,51.1052,51.285,17900.0
2014-06-26 11:30:00,62.74,62.86,62.69,62.84,7500.0,51.2768,51.3749,51.236,51.3586,7500.0
2014-06-26 12:00:00,62.86,62.91,62.72,62.88,6400.0,51.3749,51.4158,51.2605,51.3912,6400.0
2014-06-26 12:30:00,62.85,62.9,62.81,62.81,4600.0,51.3667,51.4076,51.334,51.334,4600.0
2014-06-26 13:00:00,62.79,62.9,62.63,62.89,24000.0,51.3177,51.4076,51.1869,51.3994,24000.0
2014-06-26 13:30:00,62.83,62.83,62.59,62.59,12500.0,51.3504,51.3504,51.1542,51.1542,12500.0
2014-06-26 14:00:00,62.62,62.66,62.49,62.58,15200.0,51.1788,51.2114,51.0725,51.1461,15200.0
2014-06-26 14:30:00,62.58,62.6,62.46,62.54,9100.0,51.1461,51.1624,51.048,51.1134,9100.0
2014-06-26 15:00:00,62.53,62.62,62.33,62.39,26900.0,51.1052,51.1788,50.9417,50.9908,26900.0
2014-06-26 15:30:00,62.43,62.71,62.43,62.61,50200.0,51.0235,51.2523,51.0235,51.1706,50200.0
2014-06-27 09:30:00,62.68,62.98,62.41,62.63,19300.0,51.2278,51.473,51.0071,51.1869,19300.0
2014-06-27 10:00:00,62.62,62.64,62.29,62.32,8200.0,51.1788,51.1951,50.909,50.9336,8200.0
2014-06-27 10:30:00,62.38,62.46,62.15,62.43,27300.0,50.9826,51.048,50.7946,51.0235,27300.0
2014-06-27 11:00:00,62.42,62.61,62.41,62.49,13700.0,51.0153,51.1706,51.0071,51.0725,13700.0
2014-06-27 11:30:00,62.49,62.66,62.47,62.54,8300.0,51.0725,51.2114,51.0562,51.1134,8300.0
2014-06-27 12:00:00,62.56,62.56,62.38,62.47,10300.0,51.1297,51.1297,50.9826,51.0562,10300.0
2014-06-27 12:30:00,62.44,62.5,62.4,62.46,4100.0,51.0316,51.0807,50.9989,51.048,4100.0
2014-06-27 13:00:00,62.4,62.4,62.13,62.2,2800.0,50.9989,50.9989,50.7783,50.8355,2800.0
2014-06-27 13:30:00,62.21,62.28,62.21,62.28,3300.0,50.8437,50.9009,50.8437,50.9009,3300.0
2014-06-27 14:00:00,62.24,62.37,62.24,62.27,6200.0,50.8682,50.9744,50.8682,50.8927,6200.0
2014-06-27 14:30:00,62.32,62.32,62.13,62.14,9600.0,50.9336,50.9336,50.7783,50.7865,9600.0
2014-06-27 15:00:00,62.15,62.27,62.07,62.25,16200.0,50.7946,50.8927,50.7292,50.8764,16200.0
2014-06-27 15:30:00,62.24,62.37,61.81,61.97,102900.0,50.8682,50.9744,50.5167,50.6475,102900.0
2014-06-30 09:30:00,62.04,62.25,61.75,62.19,19400.0,50.7047,50.8764,50.4677,50.8273,19400.0
2014-06-30 10:00:00,62.27,62.51,62.19,62.3,21900.0,50.8927,51.0888,50.8273,50.9172,21900.0
2014-06-30 10:30:00,62.25,62.3,62.0,62.25,14800.0,50.8764,50.9172,50.672,50.8764,14800.0
2014-06-30 11:00:00,62.25,62.5,62.21,62.47,16500.0,50.8764,51.0807,50.8437,51.0562,16500.0
2014-06-30 11:30:00,62.5,62.52,62.41,62.47,14800.0,51.0807,51.097,51.0071,51.0562,14800.0
2014-06-30 12:00:00,62.49,62.56,62.43,62.54,16600.0,51.0725,51.1297,51.0235,51.1134,16600.0
2014-06-30 12:30:00,62.53,62.81,62.53,62.79,8800.0,51.1052,51.334,51.1052,51.3177,8800.0
2014-06-30 13:00:00,62.77,62.99,62.74,62.96,9700.0,51.3013,51.4811,51.2768,51.4566,9700.0
2014-06-30 13:30:00,62.96,62.99,62.89,62.93,11100.0,51.4566,51.4811,51.3994,51.4321,11100.0
2014-06-30 14:00:00,62.93,63.11,62.91,63.11,17800.0,51.4321,51.5792,51.4158,51.5792,17800.0
2014-06-30 14:30:00,63.11,63.2,63.02,63.04,16700.0,51.5792,51.6528,51.5057,51.522,16700.0
2014-06-30 15:00:00,63.02,63.22,62.93,63.1,29900.0,51.5057,51.6691,51.4321,51.5711,29900.0
2014-06-30 15:30:00,63.1,63.35,63.01,63.26,73000.0,51.5711,51.7754,51.4975,51.7018,73000.0
2014-07-01 09:30:00,63.7,64.4,63.7,64.33,19900.0,52.0614,52.6335,52.0614,52.5763,19900.0
2014-07-01 10:00:00,64.3,64.41,64.15,64.16,16900.0,52.5518,52.6417,52.4292,52.4374,16900.0
2014-07-01 10:30:00,64.23,64.69,64.19,64.44,23800.0,52.4946,52.8705,52.4619,52.6662,23800.0
2014-07-01 11:00:00,64.48,64.56,64.35,64.53,12000.0,52.6989,52.7643,52.5927,52.7398,12000.0
2014-07-01 11:30:00,64.54,64.57,64.38,64.38,13700.0,52.7479,52.7725,52.6172,52.6172,13700.0
2014-07-01 12:00:00,64.37,64.41,64.26,64.26,8800.0,52.609,52.6417,52.5191,52.5191,8800.0
2014-07-01 12:30:00,64.24,64.37,64.13,64.13,18800.0,52.5028,52.609,52.4129,52.4129,18800.0
2014-07-01 13:00:00,64.15,64.38,64.11,64.13,10300.0,52.4292,52.6172,52.3965,52.4129,10300.0
2014-07-01 13:30:00,64.18,64.21,64.03,64.1,7800.0,52.4537,52.4782,52.3311,52.3883,7800.0
2014-07-01 14:00:00,64.08,64.23,63.92,63.92,6500.0,52.372,52.4946,52.2412,52.2412,6500.0
2014-07-01 14:30:00,63.93,64.09,63.88,64.02,13800.0,52.2494,52.3802,52.2085,52.323,13800.0
2014-07-01 15:00:00,64.03,64.1,63.95,64.04,20700.0,52.3311,52.3883,52.2657,52.3393,20700.0
2014-07-01 15:30:00,64.03,64.21,63.82,63.87,61200.0,52.3311,52.4782,52.1595,52.2004,61200.0
2014-07-02 09:30:00,63.95,64.2,63.95,64.01,8700.0,52.2657,52.4701,52.2657,52.3148,8700.0
2014-07-02 10:00:00,64.01,64.18,63.78,63.92,11800.0,52.3148,52.4537,52.1268,52.2412,11800.0
2014-07-02 10:30:00,63.91,63.92,63.71,63.73,11300.0,52.2331,52.2412,52.0696,52.0859,11300.0
2014-07-02 11:00:00,63.7,63.83,63.6,63.6,9300.0,52.0614,52.1677,51.9797,51.9797,9300.0
2014-07-02 11:30:00,63.6,63.79,63.6,63.7,7400.0,51.9797,52.135,51.9797,52.0614,7400.0
2014-07-02 12:00:00,63.68,63.77,63.62,63.65,5900.0,52.0451,52.1186,51.996,52.0206,5900.0
2014-07-02 12:30:00,63.63,63.64,63.45,63.64,8400.0,52.0042,52.0124,51.8571,52.0124,8400.0
2014-07-02 13:00:00,63.61,63.65,63.53,63.65,21300.0,51.9879,52.0206,51.9225,52.0206,21300.0
2014-07-02 13:30:00,63.64,63.67,63.55,63.6,6700.0,52.0124,52.0369,51.9388,51.9797,6700.0
2014-07-02 14:00:00,63.59,63.69,63.57,63.69,6600.0,51.9715,52.0533,51.9552,52.0533,6600.0
2014-07-02 14:30:00,63.69,63.75,63.6,63.61,7700.0,52.0533,52.1023,51.9797,51.9879,7700.0
2014-07-02 15:00:00,63.64,63.8,63.63,63.65,16400.0,52.0124,52.1432,52.0042,52.0206,16400.0
2014-07-02 15:30:00,63.68,63.72,63.53,63.63,45500.0,52.0451,52.0778,51.9225,52.0042,45500.0
2014-07-03 09:30:00,63.81,64.36,63.74,64.29,12300.0,52.1513,52.6008,52.0941,52.5436,12300.0
2014-07-03 10:00:00,64.22,64.45,64.22,64.42,9100.0,52.4864,52.6744,52.4864,52.6499,9100.0
2014-07-03 10:30:00,64.37,64.52,64.37,64.48,3000.0,52.609,52.7316,52.609,52.6989,3000.0
2014-07-03 11:00:00,64.49,64.5,64.34,64.39,3200.0,52.7071,52.7153,52.5845,52.6254,3200.0
2014-07-03 11:30:00,64.52,64.52,64.36,64.36,2900.0,52.7316,52.7316,52.6008,52.6008,2900.0
2014-07-03 12:00:00,64.37,64.49,64.32,64.47,11400.0,52.609,52.7071,52.5681,52.6907,11400.0
2014-07-03 12:30:00,64.47,64.54,64.32,64.32,24200.0,52.6907,52.7479,52.5681,52.5681,24200.0
2014-07-07 09:30:00,63.89,63.89,63.57,63.63,11400.0,52.2167,52.2167,51.9552,52.0042,11400.0
2014-07-07 10:00:00,63.66,63.76,63.45,63.45,25800.0,52.0287,52.1105,51.8571,51.8571,25800.0
2014-07-07 10:30:00,63.5,63.54,63.23,63.26,6600.0,51.898,51.9307,51.6773,51.7018,6600.0
2014-07-07 11:00:00,63.19,63.33,63.11,63.31,6200.0,51.6446,51.759,51.5792,51.7427,6200.0
2014-07-07 11:30:00,63.25,63.34,63.21,63.27,13400.0,51.6936,51.7672,51.661,51.71,13400.0
2014-07-07 12:00:00,63.37,63.43,63.3,63.38,8700.0,51.7917,51.8408,51.7345,51.7999,8700.0
2014-07-07 12:30:00,63.37,63.37,63.18,63.28,7500.0,51.7917,51.7917,51.6364,51.7182,7500.0
2014-07-07 13:00:00,63.28,63.32,63.21,63.29,10400.0,51.7182,51.7509,51.661,51.7263,10400.0
2014-07-07 13:30:00,63.29,63.34,63.25,63.27,7900.0,51.7263,51.7672,51.6936,51.71,7900.0
2014-07-07 14:00:00,63.25,63.31,63.09,63.09,7700.0,51.6936,51.7427,51.5629,51.5629,7700.0
2014-07-07 14:30:00,63.11,63.12,62.96,63.01,16500.0,51.5792,51.5874,51.4566,51.4975,16500.0
2014-07-07 15:00:00,63.01,63.08,62.95,62.95,19900.0,51.4975,51.5547,51.4485,51.4485,19900.0
2014-07-07 15:30:00,62.98,62.98,62.79,62.93,36700.0,51.473,51.473,51.3177,51.4321,36700.0
2014-07-08 09:30:00,62.89,62.89,62.29,62.56,6400.0,51.3994,51.3994,50.909,51.1297,6400.0
2014-07-08 10:00:00,62.53,62.57,62.25,62.35,7600.0,51.1052,51.1379,50.8764,50.9581,7600.0
2014-07-08 10:30:00,62.35,62.35,62.02,62.02,28300.0,50.9581,50.9581,50.6884,50.6884,28300.0
2014-07-08 11:00:00,61.99,62.13,61.81,61.81,43500.0,50.6639,50.7783,50.5167,50.5167,43500.0
2014-07-08 11:30:00,61.83,62.08,61.83,62.01,22000.0,50.5331,50.7374,50.5331,50.6802,22000.0
2014-07-08 12:00:00,62.01,62.03,61.96,62.01,10200.0,50.6802,50.6965,50.6393,50.6802,10200.0
2014-07-08 12:30:00,62.06,62.06,61.92,62.02,14200.0,50.7211,50.7211,50.6066,50.6884,14200.0
2014-07-08 13:00:00,62.02,62.06,61.93,62.0,26700.0,50.6884,50.7211,50.6148,50.672,26700.0
2014-07-08 13:30:00,62.02,62.05,61.96,61.98,22800.0,50.6884,50.7129,50.6393,50.6557,22800.0
2014-07-08 14:00:00,61.98,62.03,61.95,61.98,16100.0,50.6557,50.6965,50.6312,50.6557,16100.0
2014-07-08 14:30:00,61.98,62.02,61.95,61.96,24400.0,50.6557,50.6884,50.6312,50.6393,24400.0
2014-07-08 15:00:00,61.96,62.03,61.96,61.97,18400.0,50.6393,50.6965,50.6393,50.6475,18400.0
2014-07-08 15:30:00,61.98,62.06,61.88,61.98,42500.0,50.6557,50.7211,50.574,50.6557,42500.0
2014-07-09 09:30:00,62.3,62.41,62.03,62.13,5100.0,50.9172,51.0071,50.6965,50.7783,5100.0
2014-07-09 10:00:00,62.16,62.28,61.94,61.96,9500.0,50.8028,50.9009,50.623,50.6393,9500.0
2014-07-09 10:30:00,61.93,62.03,61.84,61.88,5400.0,50.6148,50.6965,50.5413,50.574,5400.0
2014-07-09 11:00:00,61.94,61.94,61.77,61.84,4400.0,50.623,50.623,50.4841,50.5413,4400.0
2014-07-09 11:30:00,61.85,61.88,61.7,61.77,6400.0,50.5494,50.574,50.4268,50.4841,6400.0
2014-07-09 12:00:00,61.76,61.84,61.71,61.75,8000.0,50.4759,50.5413,50.435,50.4677,8000.0
2014-07-09 12:30:00,61.75,61.84,61.73,61.77,6400.0,50.4677,50.5413,50.4514,50.4841,6400.0
2014-07-09 13:00:00,61.77,61.8,61.65,61.65,9500.0,50.4841,50.5086,50.386,50.386,9500.0
2014-07-09 13:30:00,61.65,61.79,61.6,61.67,8700.0,50.386,50.5004,50.3451,50.4023,8700.0
2014-07-09 14:00:00,61.64,61.7,61.5,61.64,11400.0,50.3778,50.4268,50.2634,50.3778,11400.0
2014-07-09 14:30:00,61.65,61.72,61.59,61.64,12200.0,50.386,50.4432,50.3369,50.3778,12200.0
2014-07-09 15:00:00,61.65,61.65,61.49,61.5,21600.0,50.386,50.386,50.2552,50.2634,21600.0
2014-07-09 15:30:00,61.5,61.53,61.36,61.47,64100.0,50.2634,50.2879,50.149,50.2389,64100.0
2014-07-10 09:30:00,60.76,61.05,60.6,60.74,20800.0,49.6586,49.8956,49.5278,49.6422,20800.0
2014-07-10 10:00:00,60.74,61.05,60.61,61.01,15100.0,49.6422,49.8956,49.536,49.8629,15100.0
2014-07-10 10:30:00,60.98,61.05,60.93,61.0,21500.0,49.8384,49.8956,49.7975,49.8547,21500.0
2014-07-10 11:00:00,61.0,61.13,60.94,61.01,11000.0,49.8547,49.961,49.8057,49.8629,11000.0
2014-07-10 11:30:00,61.01,61.03,60.9,60.95,8700.0,49.8629,49.8793,49.773,49.8139,8700.0
2014-07-10 12:00:00,60.96,61.03,60.87,60.97,21800.0,49.822,49.8793,49.7485,49.8302,21800.0
2014-07-10 12:30:00,61.0,61.17,60.98,61.14,5600.0,49.8547,49.9937,49.8384,49.9692,5600.0
2014-07-10 13:00:00,61.19,61.35,61.17,61.27,9900.0,50.01,50.1408,49.9937,50.0754,9900.0
2014-07-10 13:30:00,61.29,61.51,61.24,61.24,7900.0,50.0918,50.2716,50.0509,50.0509,7900.0
2014-07-10 14:00:00,61.26,61.4,61.26,61.31,5500.0,50.0672,50.1817,50.0672,50.1081,5500.0
2014-07-10 14:30:00,61.31,61.31,61.02,61.03,8600.0,50.1081,50.1081,49.8711,49.8793,8600.0
2014-07-10 15:00:00,61.02,61.02,60.86,60.94,7100.0,49.8711,49.8711,49.7403,49.8057,7100.0
2014-07-10 15:30:00,60.97,61.02,60.87,60.93,43900.0,49.8302,49.8711,49.7485,49.7975,43900.0
2014-07-11 09:30:00,61.04,61.04,60.6,60.73,5500.0,49.8874,49.8874,49.5278,49.6341,5500.0
2014-07-11 10:00:00,60.73,60.99,60.65,60.97,10700.0,49.6341,49.8466,49.5687,49.8302,10700.0
2014-07-11 10:30:00,61.01,61.01,60.72,60.78,4300.0,49.8629,49.8629,49.6259,49.6749,4300.0
2014-07-11 11:00:00,60.74,60.79,60.64,60.64,4200.0,49.6422,49.6831,49.5605,49.5605,4200.0
2014-07-11 11:30:00,60.76,60.78,60.49,60.49,4000.0,49.6586,49.6749,49.4379,49.4379,4000.0
2014-07-11 12:00:00,60.52,60.61,60.39,60.47,6300.0,49.4624,49.536,49.3562,49.4216,6300.0
2014-07-11 12:30:00,60.51,60.53,60.41,60.41,2300.0,49.4543,49.4706,49.3725,49.3725,2300.0
2014-07-11 13:00:00,60.45,60.48,60.38,60.45,5300.0,49.4052,49.4297,49.348,49.4052,5300.0
2014-07-11 13:30:00,60.45,60.61,60.38,60.46,9500.0,49.4052,49.536,49.348,49.4134,9500.0
2014-07-11 14:00:00,60.48,60.58,60.44,60.55,5500.0,49.4297,49.5115,49.3971,49.487,5500.0
2014-07-11 14:30:00,60.56,60.57,60.44,60.49,7000.0,49.4951,49.5033,49.3971,49.4379,7000.0
2014-07-11 15:00:00,60.51,60.7,60.51,60.65,7400.0,49.4543,49.6096,49.4543,49.5687,7400.0
2014-07-11 15:30:00,60.65,60.94,60.62,60.77,42400.0,49.5687,49.8057,49.5442,49.6668,42400.0
2014-07-14 09:30:00,61.08,61.24,60.71,60.71,9700.0,49.9201,50.0509,49.6177,49.6177,9700.0
2014-07-14 10:00:00,60.82,60.87,60.6,60.62,12200.0,49.7076,49.7485,49.5278,49.5442,12200.0
2014-07-14 10:30:00,60.59,60.9,60.59,60.85,9300.0,49.5197,49.773,49.5197,49.7321,9300.0
2014-07-14 11:00:00,60.85,60.91,60.79,60.84,16900.0,49.7321,49.7812,49.6831,49.724,16900.0
2014-07-14 11:30:00,60.87,60.95,60.77,60.79,30600.0,49.7485,49.8139,49.6668,49.6831,30600.0
2014-07-14 12:00:00,60.82,60.86,60.77,60.8,6400.0,49.7076,49.7403,49.6668,49.6913,6400.0
2014-07-14 12:30:00,60.8,60.97,60.78,60.89,9900.0,49.6913,49.8302,49.6749,49.7648,9900.0
2014-07-14 13:00:00,60.89,60.91,60.77,60.91,3500.0,49.7648,49.7812,49.6668,49.7812,3500.0
2014-07-14 13:30:00,60.84,60.88,60.73,60.75,25000.0,49.724,49.7567,49.6341,49.6504,25000.0
2014-07-14 14:00:00,60.71,60.75,60.59,60.63,12000.0,49.6177,49.6504,49.5197,49.5523,12000.0
2014-07-14 14:30:00,60.65,60.94,60.64,60.86,21000.0,49.5687,49.8057,49.5605,49.7403,21000.0
2014-07-14 15:00:00,60.85,60.92,60.71,60.73,14700.0,49.7321,49.7894,49.6177,49.6341,14700.0
2014-07-14 15:30:00,60.75,60.96,60.75,60.96,38000.0,49.6504,49.822,49.6504,49.822,38000.0
2014-07-15 09:30:00,60.97,61.39,60.73,60.86,14100.0,49.8302,50.1735,49.6341,49.7403,14100.0
2014-07-15 10:00:00,60.98,60.99,60.61,60.69,7200.0,49.8384,49.8466,49.536,49.6014,7200.0
2014-07-15 10:30:00,60.72,60.76,60.39,60.48,5300.0,49.6259,49.6586,49.3562,49.4297,5300.0
2014-07-15 11:00:00,60.47,60.65,60.33,60.58,5600.0,49.4216,49.5687,49.3072,49.5115,5600.0
2014-07-15 11:30:00,60.51,60.61,60.2,60.23,6200.0,49.4543,49.536,49.2009,49.2254,6200.0
2014-07-15 12:00:00,60.24,60.39,60.18,60.39,3100.0,49.2336,49.3562,49.1846,49.3562,3100.0
2014-07-15 12:30:00,60.41,60.53,60.3,60.42,4300.0,49.3725,49.4706,49.2826,49.3807,4300.0
2014-07-15 13:00:00,60.44,60.81,60.43,60.77,13700.0,49.3971,49.6995,49.3889,49.6668,13700.0
2014-07-15 13:30:00,60.82,60.84,60.72,60.75,3600.0,49.7076,49.724,49.6259,49.6504,3600.0
2014-07-15 14:00:00,60.74,60.88,60.72,60.82,1800.0,49.6422,49.7567,49.6259,49.7076,1800.0
2014-07-15 14:30:00,60.82,60.83,60.72,60.82,4900.0,49.7076,49.7158,49.6259,49.7076,4900.0
2014-07-15 15:00:00,60.81,60.81,60.57,60.64,9100.0,49.6995,49.6995,49.5033,49.5605,9100.0
2014-07-15 15:30:00,60.62,60.76,60.59,60.68,29900.0,49.5442,49.6586,49.5197,49.5932,29900.0
2014-07-16 09:30:00,61.04,61.32,60.13,60.32,25400.0,49.8874,50.1163,49.1437,49.299,25400.0
2014-07-16 10:00:00,60.41,60.61,60.2,60.29,15000.0,49.3725,49.536,49.2009,49.2745,15000.0
2014-07-16 10:30:00,60.28,60.49,60.2,60.49,15000.0,49.2663,49.4379,49.2009,49.4379,15000.0
2014-07-16 11:00:00,60.51,60.7,60.36,60.36,10200.0,49.4543,49.6096,49.3317,49.3317,10200.0
2014-07-16 11:30:00,60.42,60.62,60.37,60.62,16900.0,49.3807,49.5442,49.3398,49.5442,16900.0
2014-07-16 12:00:00,60.56,60.72,60.5,60.71,14700.0,49.4951,49.6259,49.4461,49.6177,14700.0
2014-07-16 12:30:00,60.65,60.75,60.56,60.75,15100.0,49.5687,49.6504,49.4951,49.6504,15100.0
2014-07-16 13:00:00,60.74,60.75,60.51,60.63,11700.0,49.6422,49.6504,49.4543,49.5523,11700.0
2014-07-16 13:30:00,60.59,60.78,60.55,60.7,14400.0,49.5197,49.6749,49.487,49.6096,14400.0
2014-07-16 14:00:00,60.7,60.76,60.58,60.69,11200.0,49.6096,49.6586,49.5115,49.6014,11200.0
2014-07-16 14:30:00,60.62,60.64,60.38,60.38,17000.0,49.5442,49.5605,49.348,49.348,17000.0
2014-07-16 15:00:00,60.44,60.62,60.43,60.55,22700.0,49.3971,49.5442,49.3889,49.487,22700.0
2014-07-16 15:30:00,60.62,60.77,60.59,60.69,41600.0,49.5442,49.6668,49.5197,49.6014,41600.0
2014-07-17 09:30:00,60.44,60.75,60.16,60.69,13200.0,49.3971,49.6504,49.1682,49.6014,13200.0
2014-07-17 10:00:00,60.73,60.76,60.2,60.32,17500.0,49.6341,49.6586,49.2009,49.299,17500.0
2014-07-17 10:30:00,60.36,60.42,60.24,60.24,14800.0,49.3317,49.3807,49.2336,49.2336,14800.0
2014-07-17 11:00:00,60.21,60.27,59.75,59.81,26000.0,49.2091,49.2581,48.8331,48.8822,26000.0
2014-07-17 11:30:00,59.71,59.89,59.65,59.79,4500.0,48.8004,48.9475,48.7514,48.8658,4500.0
2014-07-17 12:00:00,59.75,59.87,59.67,59.87,5200.0,48.8331,48.9312,48.7677,48.9312,5200.0
2014-07-17 12:30:00,59.85,59.97,59.83,59.88,4600.0,48.9149,49.0129,48.8985,48.9394,4600.0
2014-07-17 13:00:00,59.96,60.13,59.96,60.07,4900.0,49.0048,49.1437,49.0048,49.0947,4900.0
2014-07-17 13:30:00,60.11,60.17,60.04,60.11,3500.0,49.1274,49.1764,49.0701,49.1274,3500.0
2014-07-17 14:00:00,60.11,60.11,59.89,59.96,5600.0,49.1274,49.1274,48.9475,49.0048,5600.0
2014-07-17 14:30:00,60.05,60.13,59.91,59.98,10800.0,49.0783,49.1437,48.9639,49.0211,10800.0
2014-07-17 15:00:00,59.95,60.01,59.65,59.71,16900.0,48.9966,49.0456,48.7514,48.8004,16900.0
2014-07-17 15:30:00,59.69,59.71,59.55,59.62,31100.0,48.7841,48.8004,48.6697,48.7269,31100.0
2014-07-18 09:30:00,59.57,59.86,59.5,59.84,8400.0,48.686,48.923,48.6288,48.9067,8400.0
2014-07-18 10:00:00,59.84,60.0,59.81,59.89,15000.0,48.9067,49.0374,48.8822,48.9475,15000.0
2014-07-18 10:30:00,59.9,59.97,59.73,59.92,7100.0,48.9557,49.0129,48.8168,48.9721,7100.0
2014-07-18 11:00:00,59.97,60.02,59.89,59.99,16900.0,49.0129,49.0538,48.9475,49.0293,16900.0
2014-07-18 11:30:00,60.0,60.04,59.93,60.0,9100.0,49.0374,49.0701,48.9802,49.0374,9100.0
2014-07-18 12:00:00,60.0,60.03,59.94,60.0,15800.0,49.0374,49.062,48.9884,49.0374,15800.0
2014-07-18 12:30:00,60.0,60.01,59.94,59.99,12000.0,49.0374,49.0456,48.9884,49.0293,12000.0
2014-07-18 13:00:00,59.98,60.0,59.97,59.98,6300.0,49.0211,49.0374,49.0129,49.0211,6300.0
2014-07-18 13:30:00,59.95,60.01,59.88,59.96,7100.0,48.9966,49.0456,48.9394,49.0048,7100.0
2014-07-18 14:00:00,59.94,60.02,59.91,60.0,14500.0,48.9884,49.0538,48.9639,49.0374,14500.0
2014-07-18 14:30:00,59.99,60.01,59.92,59.92,7100.0,49.0293,49.0456,48.9721,48.9721,7100.0
2014-07-18 15:00:00,59.96,60.13,59.96,59.99,16800.0,49.0048,49.1437,49.0048,49.0293,16800.0
2014-07-18 15:30:00,59.99,60.0,59.87,59.99,32000.0,49.0293,49.0374,48.9312,49.0293,32000.0
2014-07-21 09:30:00,59.67,60.0,59.67,59.81,12200.0,48.7677,49.0374,48.7677,48.8822,12200.0
2014-07-21 10:00:00,59.8,59.84,59.53,59.76,8000.0,48.874,48.9067,48.6533,48.8413,8000.0
2014-07-21 10:30:00,59.67,59.67,59.28,59.36,10900.0,48.7677,48.7677,48.449,48.5144,10900.0
2014-07-21 11:00:00,59.39,59.57,59.37,59.56,4500.0,48.5389,48.686,48.5226,48.6778,4500.0
2014-07-21 11:30:00,59.53,59.58,59.4,59.58,3900.0,48.6533,48.6942,48.5471,48.6942,3900.0
2014-07-21 12:00:00,59.58,59.6,59.48,59.5,5000.0,48.6942,48.7105,48.6125,48.6288,5000.0
2014-07-21 12:30:00,59.51,59.52,59.44,59.47,4300.0,48.637,48.6451,48.5798,48.6043,4300.0
2014-07-21 13:00:00,59.49,59.79,59.41,59.79,12400.0,48.6206,48.8658,48.5552,48.8658,12400.0
2014-07-21 13:30:00,59.77,59.77,59.54,59.59,16900.0,48.8495,48.8495,48.6615,48.7024,16900.0
2014-07-21 14:00:00,59.6,59.61,59.48,59.6,10900.0,48.7105,48.7187,48.6125,48.7105,10900.0
2014-07-21 14:30:00,59.6,59.65,59.52,59.52,17100.0,48.7105,48.7514,48.6451,48.6451,17100.0
2014-07-21 15:00:00,59.55,59.63,59.44,59.57,15100.0,48.6697,48.7351,48.5798,48.686,15100.0
2014-07-21 15:30:00,59.55,59.77,59.55,59.61,41800.0,48.6697,48.8495,48.6697,48.7187,41800.0
2014-07-22 09:30:00,60.05,60.05,59.59,59.98,27800.0,49.0783,49.0783,48.7024,49.0211,27800.0
2014-07-22 10:00:00,60.02,60.13,59.88,60.04,25000.0,49.0538,49.1437,48.9394,49.0701,25000.0
2014-07-22 10:30:00,60.01,60.18,59.93,60.08,7400.0,49.0456,49.1846,48.9802,49.1028,7400.0
2014-07-22 11:00:00,60.11,60.25,60.11,60.25,7500.0,49.1274,49.2418,49.1274,49.2418,7500.0
2014-07-22 11:30:00,60.24,60.32,60.17,60.29,4800.0,49.2336,49.299,49.1764,49.2745,4800.0
2014-07-22 12:00:00,60.25,60.31,60.19,60.24,5800.0,49.2418,49.2908,49.1927,49.2336,5800.0
2014-07-22 12:30:00,60.22,60.27,59.99,60.02,15300.0,49.2173,49.2581,49.0293,49.0538,15300.0
2014-07-22 13:00:00,59.95,60.08,59.95,60.03,4100.0,48.9966,49.1028,48.9966,49.062,4100.0
2014-07-22 13:30:00,59.99,59.99,59.76,59.79,18700.0,49.0293,49.0293,48.8413,48.8658,18700.0
2014-07-22 14:00:00,59.83,59.92,59.78,59.89,6500.0,48.8985,48.9721,48.8576,48.9475,6500.0
2014-07-22 14:30:00,59.84,59.87,59.48,59.6,17300.0,48.9067,48.9312,48.6125,48.7105,17300.0
2014-07-22 15:00:00,59.62,59.82,59.62,59.78,9300.0,48.7269,48.8903,48.7269,48.8576,9300.0
2014-07-22 15:30:00,59.78,59.79,59.59,59.63,37000.0,48.8576,48.8658,48.7024,48.7351,37000.0
2014-07-23 09:30:00,59.7,59.7,59.26,59.31,17600.0,48.7923,48.7923,48.4327,48.4735,17600.0
2014-07-23 10:00:00,59.31,59.49,59.31,59.47,8600.0,48.4735,48.6206,48.4735,48.6043,8600.0
2014-07-23 10:30:00,59.44,59.59,59.42,59.48,7100.0,48.5798,48.7024,48.5634,48.6125,7100.0
2014-07-23 11:00:00,59.51,59.54,59.21,59.23,25900.0,48.637,48.6615,48.3918,48.4081,25900.0
2014-07-23 11:30:00,59.23,59.28,59.09,59.14,16600.0,48.4081,48.449,48.2937,48.3346,16600.0
2014-07-23 12:00:00,59.15,59.2,59.01,59.02,10000.0,48.3428,48.3836,48.2283,48.2365,10000.0
2014-07-23 12:30:00,59.05,59.08,58.96,59.01,12100.0,48.261,48.2855,48.1875,48.2283,12100.0
2014-07-23 13:00:00,59.04,59.07,59.0,59.06,8600.0,48.2529,48.2774,48.2202,48.2692,8600.0
2014-07-23 13:30:00,59.07,59.2,59.07,59.15,6500.0,48.2774,48.3836,48.2774,48.3428,6500.0
2014-07-23 14:00:00,59.14,59.14,58.98,58.98,13900.0,48.3346,48.3346,48.2038,48.2038,13900.0
2014-07-23 14:30:00,58.99,58.99,58.85,58.93,9800.0,48.212,48.212,48.0976,48.1629,9800.0
2014-07-23 15:00:00,58.97,58.98,58.81,58.84,20800.0,48.1956,48.2038,48.0649,48.0894,20800.0
2014-07-23 15:30:00,58.89,58.91,58.76,58.85,46200.0,48.1303,48.1466,48.024,48.0976,46200.0
2014-07-24 09:30:00,59.09,59.17,58.76,58.84,28600.0,48.2937,48.3591,48.024,48.0894,28600.0
2014-07-24 10:00:00,58.8,58.85,58.5,58.69,76000.0,48.0567,48.0976,47.8115,47.9668,76000.0
2014-07-24 10:30:00,58.76,59.03,58.72,59.03,247500.0,48.024,48.2447,47.9913,48.2447,247500.0
2014-07-24 11:00:00,59.04,59.3,59.0,59.27,17300.0,48.2529,48.4653,48.2202,48.4408,17300.0
2014-07-24 11:30:00,59.27,59.33,59.02,59.11,15000.0,48.4408,48.4899,48.2365,48.3101,15000.0
2014-07-24 12:00:00,59.12,59.18,59.06,59.1,10700.0,48.3182,48.3673,48.2692,48.3019,10700.0
2014-07-24 12:30:00,59.1,59.13,59.04,59.09,7100.0,48.3019,48.3264,48.2529,48.2937,7100.0
2014-07-24 13:00:00,59.03,59.07,58.89,59.06,10900.0,48.2447,48.2774,48.1303,48.2692,10900.0
2014-07-24 13:30:00,59.06,59.14,58.95,59.14,12500.0,48.2692,48.3346,48.1793,48.3346,12500.0
2014-07-24 14:00:00,59.15,59.21,59.11,59.19,21900.0,48.3428,48.3918,48.3101,48.3754,21900.0
2014-07-24 14:30:00,59.21,59.25,59.13,59.22,20300.0,48.3918,48.4245,48.3264,48.4,20300.0
2014-07-24 15:00:00,59.18,59.25,59.1,59.22,21600.0,48.3673,48.4245,48.3019,48.4,21600.0
2014-07-24 15:30:00,59.24,59.37,59.23,59.33,66000.0,48.4163,48.5226,48.4081,48.4899,66000.0
2014-07-25 09:30:00,59.32,59.51,58.85,59.34,28000.0,48.4817,48.637,48.0976,48.498,28000.0
2014-07-25 10:00:00,59.43,59.5,59.25,59.5,10500.0,48.5716,48.6288,48.4245,48.6288,10500.0
2014-07-25 10:30:00,59.5,59.63,59.41,59.43,12600.0,48.6288,48.7351,48.5552,48.5716,12600.0
2014-07-25 11:00:00,59.44,59.57,59.26,59.46,21800.0,48.5798,48.686,48.4327,48.5961,21800.0
2014-07-25 11:30:00,59.51,59.73,59.51,59.69,15900.0,48.637,48.8168,48.637,48.7841,15900.0
2014-07-25 12:00:00,59.67,59.75,59.67,59.72,5800.0,48.7677,48.8331,48.7677,48.8086,5800.0
2014-07-25 12:30:00,59.74,59.75,59.65,59.69,4900.0,48.825,48.8331,48.7514,48.7841,4900.0
2014-07-25 13:00:00,59.73,59.73,59.62,59.68,7700.0,48.8168,48.8168,48.7269,48.7759,7700.0
2014-07-25 13:30:00,59.68,59.72,59.58,59.59,13800.0,48.7759,48.8086,48.6942,48.7024,13800.0
2014-07-25 14:00:00,59.61,59.63,59.48,59.6,7200.0,48.7187,48.7351,48.6125,48.7105,7200.0
2014-07-25 14:30:00,59.61,59.75,59.61,59.63,10800.0,48.7187,48.8331,48.7187,48.7351,10800.0
2014-07-25 15:00:00,59.66,59.76,59.63,59.7,14200.0,48.7596,48.8413,48.7351,48.7923,14200.0
2014-07-25 15:30:00,59.71,59.73,59.6,59.67,60100.0,48.8004,48.8168,48.7105,48.7677,60100.0
2014-07-28 09:30:00,59.82,59.82,59.16,59.25,13600.0,48.8903,48.8903,48.3509,48.4245,13600.0
2014-07-28 10:00:00,59.16,59.16,58.61,58.72,16900.0,48.3509,48.3509,47.9014,47.9913,16900.0
2014-07-28 10:30:00,58.69,58.78,58.55,58.55,17100.0,47.9668,48.0404,47.8524,47.8524,17100.0
2014-07-28 11:00:00,58.68,58.95,58.6,58.95,14100.0,47.9586,48.1793,47.8932,48.1793,14100.0
2014-07-28 11:30:00,58.99,58.99,58.73,58.89,20400.0,48.212,48.212,47.9995,48.1303,20400.0
2014-07-28 12:00:00,58.9,58.98,58.9,58.9,15800.0,48.1384,48.2038,48.1384,48.1384,15800.0
2014-07-28 12:30:00,58.91,58.96,58.82,58.95,14100.0,48.1466,48.1875,48.073,48.1793,14100.0
2014-07-28 13:00:00,58.93,59.07,58.9,58.97,11100.0,48.1629,48.2774,48.1384,48.1956,11100.0
2014-07-28 13:30:00,58.99,59.15,58.99,59.09,13900.0,48.212,48.3428,48.212,48.2937,13900.0
2014-07-28 14:00:00,59.11,59.15,59.01,59.03,9600.0,48.3101,48.3428,48.2283,48.2447,9600.0
2014-07-28 14:30:00,59.01,59.14,58.94,59.13,17400.0,48.2283,48.3346,48.1711,48.3264,17400.0
2014-07-28 15:00:00,59.13,59.18,59.1,59.17,25900.0,48.3264,48.3673,48.3019,48.3591,25900.0
2014-07-28 15:30:00,59.14,59.35,59.14,59.25,71900.0,48.3346,48.5062,48.3346,48.4245,71900.0
2014-07-29 09:30:00,59.25,60.0,59.19,59.43,10700.0,48.4245,49.0374,48.3754,48.5716,10700.0
2014-07-29 10:00:00,59.4,59.42,58.67,58.72,15500.0,48.5471,48.5634,47.9505,47.9913,15500.0
2014-07-29 10:30:00,58.71,58.8,58.13,58.33,22800.0,47.9831,48.0567,47.5091,47.6726,22800.0
2014-07-29 11:00:00,58.34,58.45,58.19,58.29,19300.0,47.6807,47.7706,47.5582,47.6399,19300.0
2014-07-29 11:30:00,58.31,58.6,58.24,58.46,9300.0,47.6562,47.8932,47.599,47.7788,9300.0
2014-07-29 12:00:00,58.46,58.55,58.32,58.55,6500.0,47.7788,47.8524,47.6644,47.8524,6500.0
2014-07-29 12:30:00,58.59,58.73,58.48,58.61,11200.0,47.8851,47.9995,47.7952,47.9014,11200.0
2014-07-29 13:00:00,58.55,58.67,58.45,58.57,5700.0,47.8524,47.9505,47.7706,47.8687,5700.0
2014-07-29 13:30:00,58.65,58.65,57.75,58.0,47000.0,47.9341,47.9341,47.1985,47.4029,47000.0
2014-07-29 14:00:00,58.0,58.02,56.18,56.93,84300.0,47.4029,47.4192,45.9154,46.5284,84300.0
2014-07-29 14:30:00,57.01,57.55,56.6,56.85,75200.0,46.5937,47.0351,46.2587,46.463,75200.0
2014-07-29 15:00:00,56.78,56.82,56.27,56.54,76400.0,46.4058,46.4385,45.989,46.2096,76400.0
2014-07-29 15:30:00,56.54,56.83,56.17,56.75,223800.0,46.2096,46.4466,45.9072,46.3813,223800.0
2014-07-30 09:30:00,56.79,56.82,55.12,55.27,66400.0,46.4139,46.4385,45.0491,45.1717,66400.0
2014-07-30 10:00:00,55.25,55.39,54.89,55.16,55300.0,45.1553,45.2697,44.8611,45.0818,55300.0
2014-07-30 10:30:00,55.18,55.21,54.85,54.85,27600.0,45.0981,45.1226,44.8284,44.8284,27600.0
2014-07-30 11:00:00,54.81,54.87,54.6,54.7,58700.0,44.7957,44.8447,44.6241,44.7058,58700.0
2014-07-30 11:30:00,54.73,54.73,54.56,54.58,37900.0,44.7303,44.7303,44.5914,44.6077,37900.0
2014-07-30 12:00:00,54.58,54.87,54.58,54.78,24300.0,44.6077,44.8447,44.6077,44.7712,24300.0
2014-07-30 12:30:00,54.79,54.8,54.6,54.65,19600.0,44.7794,44.7875,44.6241,44.6649,19600.0
2014-07-30 13:00:00,54.67,54.7,54.52,54.58,30300.0,44.6813,44.7058,44.5587,44.6077,30300.0
2014-07-30 13:30:00,54.58,54.67,54.51,54.59,21600.0,44.6077,44.6813,44.5505,44.6159,21600.0
2014-07-30 14:00:00,54.61,54.79,54.48,54.79,44200.0,44.6323,44.7794,44.526,44.7794,44200.0
2014-07-30 14:30:00,54.72,54.8,54.51,54.52,30700.0,44.7222,44.7875,44.5505,44.5587,30700.0
2014-07-30 15:00:00,54.56,54.73,54.49,54.71,80400.0,44.5914,44.7303,44.5342,44.714,80400.0
2014-07-30 15:30:00,54.71,55.16,54.7,55.12,318500.0,44.714,45.0818,44.7058,45.0491,318500.0
2014-07-31 09:30:00,54.46,55.05,54.4,54.86,73200.0,44.5097,44.9919,44.4606,44.8366,73200.0
2014-07-31 10:00:00,54.85,55.31,54.77,55.23,32800.0,44.8284,45.2044,44.763,45.139,32800.0
2014-07-31 10:30:00,55.27,55.29,54.9,54.91,66100.0,45.1717,45.188,44.8693,44.8774,66100.0
2014-07-31 11:00:00,54.91,54.98,54.77,54.88,17100.0,44.8774,44.9346,44.763,44.8529,17100.0
2014-07-31 11:30:00,54.9,54.9,54.43,54.43,10900.0,44.8693,44.8693,44.4851,44.4851,10900.0
2014-07-31 12:00:00,54.42,54.55,54.29,54.47,15000.0,44.477,44.5832,44.3707,44.5178,15000.0
2014-07-31 12:30:00,54.45,54.67,54.45,54.6,34900.0,44.5015,44.6813,44.5015,44.6241,34900.0
2014-07-31 13:00:00,54.59,54.7,54.52,54.63,37300.0,44.6159,44.7058,44.5587,44.6486,37300.0
2014-07-31 13:30:00,54.64,54.84,54.64,54.75,19900.0,44.6568,44.8202,44.6568,44.7467,19900.0
2014-07-31 14:00:00,54.79,54.82,54.5,54.54,28100.0,44.7794,44.8039,44.5423,44.575,28100.0
2014-07-31 14:30:00,54.51,54.51,54.3,54.34,13100.0,44.5505,44.5505,44.3789,44.4116,13100.0
2014-07-31 15:00:00,54.33,54.5,54.27,54.36,50300.0,44.4034,44.5423,44.3544,44.4279,50300.0
2014-07-31 15:30:00,54.36,54.49,54.14,54.14,58300.0,44.4279,44.5342,44.2481,44.2481,58300.0
2014-08-01 09:30:00,54.0,54.99,54.0,54.7,32500.0,44.1337,44.9428,44.1337,44.7058,32500.0
2014-08-01 10:00:00,54.7,54.84,54.24,54.41,47700.0,44.7058,44.8202,44.3299,44.4688,47700.0
2014-08-01 10:30:00,54.48,54.52,54.32,54.36,10900.0,44.526,44.5587,44.3952,44.4279,10900.0
2014-08-01 11:00:00,54.47,54.48,54.07,54.17,20200.0,44.5178,44.526,44.1909,44.2726,20200.0
2014-08-01 11:30:00,54.17,54.2,53.75,53.75,13900.0,44.2726,44.2972,43.9294,43.9294,13900.0
2014-08-01 12:00:00,53.77,54.03,53.77,54.03,8600.0,43.9457,44.1582,43.9457,44.1582,8600.0
2014-08-01 12:30:00,54.0,54.05,53.78,53.8,16600.0,44.1337,44.1746,43.9539,43.9702,16600.0
2014-08-01 13:00:00,53.82,53.93,53.73,53.93,18800.0,43.9866,44.0765,43.913,44.0765,18800.0
2014-08-01 13:30:00,53.95,53.95,53.74,53.83,13300.0,44.0928,44.0928,43.9212,43.9948,13300.0
2014-08-01 14:00:00,53.86,54.12,53.8,53.99,16700.0,44.0193,44.2318,43.9702,44.1255,16700.0
2014-08-01 14:30:00,54.01,54.18,53.98,54.05,15900.0,44.1419,44.2808,44.1174,44.1746,15900.0
2014-08-01 15:00:00,54.01,54.16,53.87,53.89,22900.0,44.1419,44.2645,44.0275,44.0438,22900.0
2014-08-01 15:30:00,53.89,53.98,53.78,53.95,56500.0,44.0438,44.1174,43.9539,44.0928,56500.0
2014-08-04 09:30:00,54.0,54.33,53.97,54.12,20700.0,44.1337,44.4034,44.1092,44.2318,20700.0
2014-08-04 10:00:00,54.1,54.12,53.99,54.07,24800.0,44.2154,44.2318,44.1255,44.1909,24800.0
2014-08-04 10:30:00,54.07,54.15,53.69,53.74,13500.0,44.1909,44.2563,43.8803,43.9212,13500.0
2014-08-04 11:00:00,53.68,54.12,53.62,54.12,13000.0,43.8722,44.2318,43.8231,44.2318,13000.0
2014-08-04 11:30:00,54.1,54.23,54.05,54.23,24000.0,44.2154,44.3217,44.1746,44.3217,24000.0
2014-08-04 12:00:00,54.18,54.26,54.13,54.22,8600.0,44.2808,44.3462,44.24,44.3135,8600.0
2014-08-04 12:30:00,54.21,54.25,54.1,54.21,9300.0,44.3053,44.338,44.2154,44.3053,9300.0
2014-08-04 13:00:00,54.2,54.25,54.14,54.23,11100.0,44.2972,44.338,44.2481,44.3217,11100.0
2014-08-04 13:30:00,54.23,54.48,54.23,54.33,14900.0,44.3217,44.526,44.3217,44.4034,14900.0
2014-08-04 14:00:00,54.3,54.34,54.21,54.23,18600.0,44.3789,44.4116,44.3053,44.3217,18600.0
2014-08-04 14:30:00,54.24,54.29,54.18,54.24,18700.0,44.3299,44.3707,44.2808,44.3299,18700.0
2014-08-04 15:00:00,54.24,54.27,54.19,54.25,18600.0,44.3299,44.3544,44.289,44.338,18600.0
2014-08-04 15:30:00,54.25,54.43,54.24,54.35,50900.0,44.338,44.4851,44.3299,44.4198,50900.0
2014-08-05 09:30:00,53.92,54.0,53.55,53.84,22100.0,44.0683,44.1337,43.7659,44.0029,22100.0
2014-08-05 10:00:00,54.0,54.05,53.87,54.0,16400.0,44.1337,44.1746,44.0275,44.1337,16400.0
2014-08-05 10:30:00,53.98,54.07,53.82,53.97,23600.0,44.1174,44.1909,43.9866,44.1092,23600.0
2014-08-05 11:00:00,53.98,54.0,53.77,53.85,20200.0,44.1174,44.1337,43.9457,44.0111,20200.0
2014-08-05 11:30:00,53.84,53.84,53.51,53.62,11100.0,44.0029,44.0029,43.7332,43.8231,11100.0
2014-08-05 12:00:00,53.66,53.77,53.52,53.65,8600.0,43.8558,43.9457,43.7414,43.8477,8600.0
2014-08-05 12:30:00,53.66,53.82,53.61,53.82,5300.0,43.8558,43.9866,43.815,43.9866,5300.0
2014-08-05 13:00:00,53.86,54.0,53.79,53.95,9200.0,44.0193,44.1337,43.9621,44.0928,9200.0
2014-08-05 13:30:00,53.95,53.95,53.57,53.62,10800.0,44.0928,44.0928,43.7823,43.8231,10800.0
2014-08-05 14:00:00,53.59,53.65,53.38,53.6,13600.0,43.7986,43.8477,43.627,43.8068,13600.0
2014-08-05 14:30:00,53.68,53.74,53.6,53.6,11500.0,43.8722,43.9212,43.8068,43.8068,11500.0
2014-08-05 15:00:00,53.62,53.65,53.48,53.56,12300.0,43.8231,43.8477,43.7087,43.7741,12300.0
2014-08-05 15:30:00,53.55,53.77,53.55,53.62,34200.0,43.7659,43.9457,43.7659,43.8231,34200.0
2014-08-06 09:30:00,53.43,53.97,53.04,53.7,32400.0,43.6678,44.1092,43.3491,43.8885,32400.0
2014-08-06 10:00:00,53.72,54.14,53.62,53.82,11800.0,43.9049,44.2481,43.8231,43.9866,11800.0
2014-08-06 10:30:00,53.89,53.99,53.69,53.88,7900.0,44.0438,44.1255,43.8803,44.0356,7900.0
2014-08-06 11:00:00,53.89,53.94,53.4,53.41,16400.0,44.0438,44.0847,43.6433,43.6515,16400.0
2014-08-06 11:30:00,53.41,53.74,53.41,53.65,3900.0,43.6515,43.9212,43.6515,43.8477,3900.0
2014-08-06 12:00:00,53.75,53.82,53.64,53.69,3600.0,43.9294,43.9866,43.8395,43.8803,3600.0
2014-08-06 12:30:00,53.74,53.79,53.67,53.73,8500.0,43.9212,43.9621,43.864,43.913,8500.0
2014-08-06 13:00:00,53.71,53.74,53.59,53.62,4300.0,43.8967,43.9212,43.7986,43.8231,4300.0
2014-08-06 13:30:00,53.59,53.67,53.53,53.53,13800.0,43.7986,43.864,43.7496,43.7496,13800.0
2014-08-06 14:00:00,53.52,53.63,53.47,53.55,10000.0,43.7414,43.8313,43.7005,43.7659,10000.0
2014-08-06 14:30:00,53.52,53.56,53.36,53.42,17500.0,43.7414,43.7741,43.6106,43.6597,17500.0
2014-08-06 15:00:00,53.46,53.54,53.35,53.44,26900.0,43.6924,43.7578,43.6025,43.676,26900.0
2014-08-06 15:30:00,53.42,53.43,53.25,53.27,62400.0,43.6597,43.6678,43.5207,43.5371,62400.0
2014-08-07 09:30:00,53.38,53.65,53.06,53.3,21600.0,43.627,43.8477,43.3655,43.5616,21600.0
2014-08-07 10:00:00,53.31,53.39,52.89,52.97,28000.0,43.5698,43.6352,43.2265,43.2919,28000.0
2014-08-07 10:30:00,52.96,53.06,52.58,52.81,19600.0,43.2837,43.3655,42.9732,43.1611,19600.0
2014-08-07 11:00:00,52.81,52.81,52.51,52.74,16900.0,43.1611,43.1611,42.9159,43.1039,16900.0
2014-08-07 11:30:00,52.76,52.93,52.68,52.93,10400.0,43.1203,43.2592,43.0549,43.2592,10400.0
2014-08-07 12:00:00,52.88,53.0,52.81,52.91,14900.0,43.2183,43.3164,43.1611,43.2429,14900.0
2014-08-07 12:30:00,52.9,53.11,52.8,53.05,10300.0,43.2347,43.4063,43.153,43.3573,10300.0
2014-08-07 13:00:00,53.05,53.14,52.98,53.01,17100.0,43.3573,43.4308,43.3001,43.3246,17100.0
2014-08-07 13:30:00,53.0,53.11,52.98,53.04,15800.0,43.3164,43.4063,43.3001,43.3491,15800.0
2014-08-07 14:00:00,53.05,53.08,52.88,52.95,17000.0,43.3573,43.3818,43.2183,43.2755,17000.0
2014-08-07 14:30:00,52.93,52.93,52.76,52.81,15100.0,43.2592,43.2592,43.1203,43.1611,15100.0
2014-08-07 15:00:00,52.83,52.89,52.67,52.72,25700.0,43.1775,43.2265,43.0467,43.0876,25700.0
2014-08-07 15:30:00,52.72,52.84,52.66,52.76,47200.0,43.0876,43.1856,43.0385,43.1203,47200.0
2014-08-08 09:30:00,52.93,53.31,52.85,53.16,23100.0,43.2592,43.5698,43.1938,43.4472,23100.0
2014-08-08 10:00:00,53.13,53.29,53.01,53.14,73500.0,43.4227,43.5534,43.3246,43.4308,73500.0
2014-08-08 10:30:00,53.18,53.47,53.11,53.38,16000.0,43.4635,43.7005,43.4063,43.627,16000.0
2014-08-08 11:00:00,53.4,53.64,53.36,53.62,9400.0,43.6433,43.8395,43.6106,43.8231,9400.0
2014-08-08 11:30:00,53.64,53.67,53.48,53.48,5400.0,43.8395,43.864,43.7087,43.7087,5400.0
2014-08-08 12:00:00,53.54,53.54,53.2,53.21,9800.0,43.7578,43.7578,43.4799,43.488,9800.0
2014-08-08 12:30:00,53.21,53.3,53.16,53.27,6800.0,43.488,43.5616,43.4472,43.5371,6800.0
2014-08-08 13:00:00,53.32,53.65,53.26,53.58,6600.0,43.5779,43.8477,43.5289,43.7904,6600.0
2014-08-08 13:30:00,53.57,53.67,53.48,53.51,15100.0,43.7823,43.864,43.7087,43.7332,15100.0
2014-08-08 14:00:00,53.54,53.6,53.51,53.56,5000.0,43.7578,43.8068,43.7332,43.7741,5000.0
2014-08-08 14:30:00,53.58,53.64,53.51,53.54,9200.0,43.7904,43.8395,43.7332,43.7578,9200.0
2014-08-08 15:00:00,53.52,53.61,53.49,53.58,10400.0,43.7414,43.815,43.7169,43.7904,10400.0
2014-08-08 15:30:00,53.6,53.75,53.58,53.66,49500.0,43.8068,43.9294,43.7904,43.8558,49500.0
2014-08-11 09:30:00,53.94,54.16,53.89,54.05,11200.0,44.0847,44.2645,44.0438,44.1746,11200.0
2014-08-11 10:00:00,54.06,54.19,53.85,53.85,7700.0,44.1827,44.289,44.0111,44.0111,7700.0
2014-08-11 10:30:00,53.86,53.96,53.81,53.93,8900.0,44.0193,44.101,43.9784,44.0765,8900.0
2014-08-11 11:00:00,53.88,54.2,53.88,54.07,11700.0,44.0356,44.2972,44.0356,44.1909,11700.0
2014-08-11 11:30:00,54.08,54.13,53.92,53.97,6300.0,44.1991,44.24,44.0683,44.1092,6300.0
2014-08-11 12:00:00,53.99,54.08,53.93,53.95,13000.0,44.1255,44.1991,44.0765,44.0928,13000.0
2014-08-11 12:30:00,53.93,53.93,53.78,53.87,4100.0,44.0765,44.0765,43.9539,44.0275,4100.0
2014-08-11 13:00:00,53.9,53.9,53.73,53.73,6500.0,44.052,44.052,43.913,43.913,6500.0
2014-08-11 13:30:00,53.72,53.77,53.54,53.58,6500.0,43.9049,43.9457,43.7578,43.7904,6500.0
2014-08-11 14:00:00,53.56,53.66,53.53,53.63,4400.0,43.7741,43.8558,43.7496,43.8313,4400.0
2014-08-11 14:30:00,53.53,53.61,53.51,53.58,4300.0,43.7496,43.815,43.7332,43.7904,4300.0
2014-08-11 15:00:00,53.56,53.72,53.56,53.62,8800.0,43.7741,43.9049,43.7741,43.8231,8800.0
2014-08-11 15:30:00,53.62,53.66,53.57,53.61,24700.0,43.8231,43.8558,43.7823,43.815,24700.0
2014-08-12 09:30:00,53.53,53.72,53.45,53.65,10400.0,43.7496,43.9049,43.6842,43.8477,10400.0
2014-08-12 10:00:00,53.62,53.65,53.5,53.58,5100.0,43.8231,43.8477,43.7251,43.7904,5100.0
2014-08-12 10:30:00,53.56,53.64,53.37,53.37,6900.0,43.7741,43.8395,43.6188,43.6188,6900.0
2014-08-12 11:00:00,53.33,53.33,53.1,53.16,2900.0,43.5861,43.5861,43.3981,43.4472,2900.0
2014-08-12 11:30:00,53.17,53.19,53.13,53.13,2600.0,43.4554,43.4717,43.4227,43.4227,2600.0
2014-08-12 12:00:00,53.14,53.18,53.01,53.1,17800.0,43.4308,43.4635,43.3246,43.3981,17800.0
2014-08-12 12:30:00,53.11,53.23,53.07,53.2,8400.0,43.4063,43.5044,43.3736,43.4799,8400.0
2014-08-12 13:00:00,53.15,53.2,52.92,52.94,5400.0,43.439,43.4799,43.251,43.2674,5400.0
2014-08-12 13:30:00,52.94,53.02,52.88,52.97,3300.0,43.2674,43.3328,43.2183,43.2919,3300.0
2014-08-12 14:00:00,53.01,53.01,52.76,52.79,5300.0,43.3246,43.3246,43.1203,43.1448,5300.0
2014-08-12 14:30:00,52.82,52.9,52.77,52.86,4400.0,43.1693,43.2347,43.1284,43.202,4400.0
2014-08-12 15:00:00,52.87,53.06,52.86,53.02,8900.0,43.2102,43.3655,43.202,43.3328,8900.0
2014-08-12 15:30:00,53.02,53.08,52.99,53.04,47800.0,43.3328,43.3818,43.3082,43.3491,47800.0
2014-08-13 09:30:00,53.31,53.49,53.1,53.34,6300.0,43.5698,43.7169,43.3981,43.5943,6300.0
2014-08-13 10:00:00,53.46,53.8,53.41,53.8,9600.0,43.6924,43.9702,43.6515,43.9702,9600.0
2014-08-13 10:30:00,53.85,53.97,53.79,53.96,6400.0,44.0111,44.1092,43.9621,44.101,6400.0
2014-08-13 11:00:00,53.98,54.04,53.91,54.01,6500.0,44.1174,44.1664,44.0601,44.1419,6500.0
2014-08-13 11:30:00,53.98,54.04,53.73,53.73,5400.0,44.1174,44.1664,43.913,43.913,5400.0
2014-08-13 12:00:00,53.74,53.78,53.62,53.68,7600.0,43.9212,43.9539,43.8231,43.8722,7600.0
2014-08-13 12:30:00,53.65,53.7,53.57,53.69,13100.0,43.8477,43.8885,43.7823,43.8803,13100.0
2014-08-13 13:00:00,53.63,53.74,53.63,53.7,3600.0,43.8313,43.9212,43.8313,43.8885,3600.0
2014-08-13 13:30:00,53.68,53.8,53.68,53.77,16800.0,43.8722,43.9702,43.8722,43.9457,16800.0
2014-08-13 14:00:00,53.78,53.8,53.69,53.75,5000.0,43.9539,43.9702,43.8803,43.9294,5000.0
2014-08-13 14:30:00,53.76,53.82,53.74,53.81,4000.0,43.9376,43.9866,43.9212,43.9784,4000.0
2014-08-13 15:00:00,53.82,53.89,53.75,53.87,13500.0,43.9866,44.0438,43.9294,44.0275,13500.0
2014-08-13 15:30:00,53.86,53.91,53.74,53.81,31700.0,44.0193,44.0601,43.9212,43.9784,31700.0
2014-08-14 09:30:00,53.87,53.87,53.72,53.81,2800.0,44.0275,44.0275,43.9049,43.9784,2800.0
2014-08-14 10:00:00,53.8,53.92,53.65,53.85,8600.0,43.9702,44.0683,43.8477,44.0111,8600.0
2014-08-14 10:30:00,53.83,53.96,53.83,53.86,4200.0,43.9948,44.101,43.9948,44.0193,4200.0
2014-08-14 11:00:00,53.89,53.96,53.84,53.87,6400.0,44.0438,44.101,44.0029,44.0275,6400.0
2014-08-14 11:30:00,53.88,53.88,53.77,53.84,1800.0,44.0356,44.0356,43.9457,44.0029,1800.0
2014-08-14 12:00:00,53.85,53.93,53.85,53.9,4100.0,44.0111,44.0765,44.0111,44.052,4100.0
2014-08-14 12:30:00,53.9,53.97,53.88,53.93,4800.0,44.052,44.1092,44.0356,44.0765,4800.0
2014-08-14 13:00:00,53.95,54.0,53.92,53.96,4500.0,44.0928,44.1337,44.0683,44.101,4500.0
2014-08-14 13:30:00,53.96,54.03,53.93,54.03,7100.0,44.101,44.1582,44.0765,44.1582,7100.0
2014-08-14 14:00:00,53.98,54.03,53.94,53.98,7100.0,44.1174,44.1582,44.0847,44.1174,7100.0
2014-08-14 14:30:00,54.01,54.02,53.93,53.97,10400.0,44.1419,44.1501,44.0765,44.1092,10400.0
2014-08-14 15:00:00,53.97,54.0,53.93,54.0,10600.0,44.1092,44.1337,44.0765,44.1337,10600.0
2014-08-14 15:30:00,54.02,54.08,53.92,54.08,30500.0,44.1501,44.1991,44.0683,44.1991,30500.0
2014-08-15 09:30:00,54.18,54.18,53.98,54.06,16200.0,44.2808,44.2808,44.1174,44.1827,16200.0
2014-08-15 10:00:00,54.06,54.12,53.91,54.09,15500.0,44.1827,44.2318,44.0601,44.2073,15500.0
2014-08-15 10:30:00,54.11,54.19,53.65,53.77,10600.0,44.2236,44.289,43.8477,43.9457,10600.0
2014-08-15 11:00:00,53.79,53.84,53.58,53.6,8500.0,43.9621,44.0029,43.7904,43.8068,8500.0
2014-08-15 11:30:00,53.62,53.63,53.43,53.51,4600.0,43.8231,43.8313,43.6678,43.7332,4600.0
2014-08-15 12:00:00,53.45,53.53,53.33,53.49,5100.0,43.6842,43.7496,43.5861,43.7169,5100.0
2014-08-15 12:30:00,53.47,53.58,53.42,53.51,4000.0,43.7005,43.7904,43.6597,43.7332,4000.0
2014-08-15 13:00:00,53.51,53.58,53.4,53.45,4900.0,43.7332,43.7904,43.6433,43.6842,4900.0
2014-08-15 13:30:00,53.44,53.52,53.39,53.39,3600.0,43.676,43.7414,43.6352,43.6352,3600.0
2014-08-15 14:00:00,53.4,53.54,53.28,53.52,7900.0,43.6433,43.7578,43.5453,43.7414,7900.0
2014-08-15 14:30:00,53.52,53.56,53.42,53.48,5700.0,43.7414,43.7741,43.6597,43.7087,5700.0
2014-08-15 15:00:00,53.49,53.51,53.37,53.39,13300.0,43.7169,43.7332,43.6188,43.6352,13300.0
2014-08-15 15:30:00,53.43,53.51,53.36,53.45,19300.0,43.6678,43.7332,43.6106,43.6842,19300.0
2014-08-18 09:30:00,53.74,53.97,53.5,53.78,5000.0,43.9212,44.1092,43.7251,43.9539,5000.0
2014-08-18 10:00:00,53.79,53.98,53.75,53.85,15100.0,43.9621,44.1174,43.9294,44.0111,15100.0
2014-08-18 10:30:00,53.84,54.0,53.82,54.0,5100.0,44.0029,44.1337,43.9866,44.1337,5100.0
2014-08-18 11:00:00,53.99,54.31,53.91,54.31,58200.0,44.1255,44.3871,44.0601,44.3871,58200.0
2014-08-18 11:30:00,54.31,54.34,54.23,54.31,2900.0,44.3871,44.4116,44.3217,44.3871,2900.0
2014-08-18 12:00:00,54.31,54.41,54.31,54.32,10700.0,44.3871,44.4688,44.3871,44.3952,10700.0
2014-08-18 12:30:00,54.3,54.4,54.28,54.33,5600.0,44.3789,44.4606,44.3625,44.4034,5600.0
2014-08-18 13:00:00,54.32,54.32,54.16,54.16,14100.0,44.3952,44.3952,44.2645,44.2645,14100.0
2014-08-18 13:30:00,54.22,54.28,54.22,54.27,36000.0,44.3135,44.3625,44.3135,44.3544,36000.0
2014-08-18 14:00:00,54.27,54.33,54.2,54.2,22200.0,44.3544,44.4034,44.2972,44.2972,22200.0
2014-08-18 14:30:00,54.23,54.29,54.12,54.18,4100.0,44.3217,44.3707,44.2318,44.2808,4100.0
2014-08-18 15:00:00,54.18,54.3,54.16,54.17,10900.0,44.2808,44.3789,44.2645,44.2726,10900.0
2014-08-18 15:30:00,54.18,54.31,54.18,54.3,73800.0,44.2808,44.3871,44.2808,44.3789,73800.0
2014-08-19 09:30:00,54.43,54.61,54.32,54.4,15900.0,44.4851,44.6323,44.3952,44.4606,15900.0
2014-08-19 10:00:00,54.42,54.54,54.34,54.48,27300.0,44.477,44.575,44.4116,44.526,27300.0
2014-08-19 10:30:00,54.45,54.49,54.32,54.39,8700.0,44.5015,44.5342,44.3952,44.4524,8700.0
2014-08-19 11:00:00,54.43,54.43,54.13,54.19,12100.0,44.4851,44.4851,44.24,44.289,12100.0
2014-08-19 11:30:00,54.24,54.32,54.14,54.29,4400.0,44.3299,44.3952,44.2481,44.3707,4400.0
2014-08-19 12:00:00,54.29,54.37,54.27,54.37,3100.0,44.3707,44.4361,44.3544,44.4361,3100.0
2014-08-19 12:30:00,54.38,54.38,54.28,54.3,2700.0,44.4443,44.4443,44.3625,44.3789,2700.0
2014-08-19 13:00:00,54.3,54.35,54.19,54.27,5500.0,44.3789,44.4198,44.289,44.3544,5500.0
2014-08-19 13:30:00,54.23,54.27,54.22,54.25,4300.0,44.3217,44.3544,44.3135,44.338,4300.0
2014-08-19 14:00:00,54.28,54.4,54.21,54.36,9200.0,44.3625,44.4606,44.3053,44.4279,9200.0
2014-08-19 14:30:00,54.38,54.5,54.36,54.42,14500.0,44.4443,44.5423,44.4279,44.477,14500.0
2014-08-19 15:00:00,54.44,54.45,54.42,54.43,8900.0,44.4933,44.5015,44.477,44.4851,8900.0
2014-08-19 15:30:00,54.42,54.45,54.36,54.43,22600.0,44.477,44.5015,44.4279,44.4851,22600.0
2014-08-20 09:30:00,54.33,54.44,54.01,54.38,59500.0,44.4034,44.4933,44.1419,44.4443,59500.0
2014-08-20 10:00:00,54.34,54.34,54.12,54.2,14100.0,44.4116,44.4116,44.2318,44.2972,14100.0
2014-08-20 10:30:00,54.2,54.26,54.15,54.26,4500.0,44.2972,44.3462,44.2563,44.3462,4500.0
2014-08-20 11:00:00,54.23,54.36,54.23,54.36,4900.0,44.3217,44.4279,44.3217,44.4279,4900.0
2014-08-20 11:30:00,54.35,54.48,54.35,54.41,4200.0,44.4198,44.526,44.4198,44.4688,4200.0
2014-08-20 12:00:00,54.45,54.51,54.39,54.44,4200.0,44.5015,44.5505,44.4524,44.4933,4200.0
2014-08-20 12:30:00,54.44,54.44,54.34,54.35,1400.0,44.4933,44.4933,44.4116,44.4198,1400.0
2014-08-20 13:00:00,54.41,54.54,54.37,54.5,3700.0,44.4688,44.575,44.4361,44.5423,3700.0
2014-08-20 13:30:00,54.48,54.49,54.38,54.46,2900.0,44.526,44.5342,44.4443,44.5097,2900.0
2014-08-20 14:00:00,54.4,54.4,54.17,54.28,5600.0,44.4606,44.4606,44.2726,44.3625,5600.0
2014-08-20 14:30:00,54.28,54.48,54.28,54.41,4900.0,44.3625,44.526,44.3625,44.4688,4900.0
2014-08-20 15:00:00,54.47,54.5,54.4,54.44,4400.0,44.5178,44.5423,44.4606,44.4933,4400.0
2014-08-20 15:30:00,54.45,54.55,54.39,54.52,59400.0,44.5015,44.5832,44.4524,44.5587,59400.0
2014-08-21 09:30:00,54.59,54.68,54.04,54.04,64700.0,44.6159,44.6895,44.1664,44.1664,64700.0
2014-08-21 10:00:00,54.13,54.13,53.79,53.92,18600.0,44.24,44.24,43.9621,44.0683,18600.0
2014-08-21 10:30:00,53.96,54.1,53.93,54.09,15000.0,44.101,44.2154,44.0765,44.2073,15000.0
2014-08-21 11:00:00,54.11,54.29,54.11,54.22,10500.0,44.2236,44.3707,44.2236,44.3135,10500.0
2014-08-21 11:30:00,54.19,54.28,54.16,54.17,4600.0,44.289,44.3625,44.2645,44.2726,4600.0
2014-08-21 12:00:00,54.17,54.34,54.15,54.25,9800.0,44.2726,44.4116,44.2563,44.338,9800.0
2014-08-21 12:30:00,54.26,54.26,54.16,54.16,9200.0,44.3462,44.3462,44.2645,44.2645,9200.0
2014-08-21 13:00:00,54.16,54.37,54.16,54.36,11900.0,44.2645,44.4361,44.2645,44.4279,11900.0
2014-08-21 13:30:00,54.36,54.47,54.36,54.38,11400.0,44.4279,44.5178,44.4279,44.4443,11400.0
2014-08-21 14:00:00,54.37,54.41,54.3,54.41,11500.0,44.4361,44.4688,44.3789,44.4688,11500.0
2014-08-21 14:30:00,54.41,54.42,54.37,54.4,46400.0,44.4688,44.477,44.4361,44.4606,46400.0
2014-08-21 15:00:00,54.4,54.41,54.37,54.38,33900.0,44.4606,44.4688,44.4361,44.4443,33900.0
2014-08-21 15:30:00,54.39,54.46,54.37,54.4,34800.0,44.4524,44.5097,44.4361,44.4606,34800.0
2014-08-22 09:30:00,54.06,54.15,53.94,53.95,15700.0,44.3293,44.4031,44.2309,44.2391,15700.0
2014-08-22 10:00:00,53.98,54.18,53.9,54.15,13700.0,44.2637,44.4277,44.1981,44.4031,13700.0
2014-08-22 10:30:00,54.17,54.17,53.9,53.93,24400.0,44.4195,44.4195,44.1981,44.2227,24400.0
2014-08-22 11:00:00,53.89,54.16,53.89,54.09,16500.0,44.1899,44.4113,44.1899,44.3539,16500.0
2014-08-22 11:30:00,54.11,54.18,54.0,54.18,33600.0,44.3703,44.4277,44.2801,44.4277,33600.0
2014-08-22 12:00:00,54.19,54.33,54.15,54.31,13600.0,44.4359,44.5507,44.4031,44.5343,13600.0
2014-08-22 12:30:00,54.3,54.33,54.07,54.07,11700.0,44.5261,44.5507,44.3375,44.3375,11700.0
2014-08-22 13:00:00,54.09,54.22,54.04,54.17,19000.0,44.3539,44.4605,44.3129,44.4195,19000.0
2014-08-22 13:30:00,54.2,54.25,54.13,54.25,4600.0,44.4441,44.4851,44.3867,44.4851,4600.0
2014-08-22 14:00:00,54.21,54.24,54.18,54.22,4500.0,44.4523,44.4769,44.4277,44.4605,4500.0
2014-08-22 14:30:00,54.23,54.28,54.15,54.22,14500.0,44.4687,44.5097,44.4031,44.4605,14500.0
2014-08-22 15:00:00,54.23,54.46,54.23,54.38,36500.0,44.4687,44.6573,44.4687,44.5917,36500.0
2014-08-22 15:30:00,54.36,54.4,54.25,54.27,47300.0,44.5753,44.6081,44.4851,44.5015,47300.0
2014-08-25 09:30:00,54.58,54.58,54.23,54.4,16700.0,44.7557,44.7557,44.4687,44.6081,16700.0
2014-08-25 10:00:00,54.39,54.39,54.22,54.26,4000.0,44.5999,44.5999,44.4605,44.4933,4000.0
2014-08-25 10:30:00,54.26,54.37,54.17,54.28,4100.0,44.4933,44.5835,44.4195,44.5097,4100.0
2014-08-25 11:00:00,54.27,54.32,54.22,54.28,4600.0,44.5015,44.5425,44.4605,44.5097,4600.0
2014-08-25 11:30:00,54.26,54.45,54.26,54.41,3100.0,44.4933,44.6491,44.4933,44.6163,3100.0
2014-08-25 12:00:00,54.41,54.41,54.19,54.23,7600.0,44.6163,44.6163,44.4359,44.4687,7600.0
2014-08-25 12:30:00,54.23,54.35,54.2,54.27,9300.0,44.4687,44.5671,44.4441,44.5015,9300.0
2014-08-25 13:00:00,54.24,54.29,54.16,54.27,6400.0,44.4769,44.5179,44.4113,44.5015,6400.0
2014-08-25 13:30:00,54.27,54.27,54.17,54.22,4100.0,44.5015,44.5015,44.4195,44.4605,4100.0
2014-08-25 14:00:00,54.26,54.26,54.15,54.22,10600.0,44.4933,44.4933,44.4031,44.4605,10600.0
2014-08-25 14:30:00,54.21,54.29,54.18,54.25,4000.0,44.4523,44.5179,44.4277,44.4851,4000.0
2014-08-25 15:00:00,54.31,54.37,54.29,54.3,6000.0,44.5343,44.5835,44.5179,44.5261,6000.0
2014-08-25 15:30:00,54.32,54.45,54.31,54.33,24500.0,44.5425,44.6491,44.5343,44.5507,24500.0
2014-08-26 09:30:00,54.55,55.2,54.55,54.99,35200.0,44.7311,45.2641,44.7311,45.0919,35200.0
2014-08-26 10:00:00,54.91,54.97,54.81,54.9,3700.0,45.0263,45.0755,44.9443,45.0181,3700.0
2014-08-26 10:30:00,54.83,55.07,54.83,54.93,13600.0,44.9607,45.1575,44.9607,45.0427,13600.0
2014-08-26 11:00:00,54.97,55.1,54.94,55.06,105900.0,45.0755,45.1821,45.0509,45.1493,105900.0
2014-08-26 11:30:00,55.06,55.13,54.97,55.04,20800.0,45.1493,45.2067,45.0755,45.1329,20800.0
2014-08-26 12:00:00,55.08,55.19,54.99,55.12,9100.0,45.1657,45.2559,45.0919,45.1985,9100.0
2014-08-26 12:30:00,55.07,55.15,55.04,55.06,2900.0,45.1575,45.2231,45.1329,45.1493,2900.0
2014-08-26 13:00:00,55.12,55.12,54.95,54.95,9800.0,45.1985,45.1985,45.0591,45.0591,9800.0
2014-08-26 13:30:00,54.99,55.02,54.92,55.0,3700.0,45.0919,45.1165,45.0345,45.1001,3700.0
2014-08-26 14:00:00,55.04,55.12,54.97,55.04,12500.0,45.1329,45.1985,45.0755,45.1329,12500.0
2014-08-26 14:30:00,55.05,55.19,55.04,55.13,20800.0,45.1411,45.2559,45.1329,45.2067,20800.0
2014-08-26 15:00:00,55.17,55.23,55.17,55.2,10600.0,45.2395,45.2887,45.2395,45.2641,10600.0
2014-08-26 15:30:00,55.2,55.21,55.08,55.13,34000.0,45.2641,45.2723,45.1657,45.2067,34000.0
2014-08-27 09:30:00,55.13,55.14,54.89,54.91,10000.0,45.2067,45.2149,45.0099,45.0263,10000.0
2014-08-27 10:00:00,54.96,55.07,54.89,55.02,12100.0,45.0673,45.1575,45.0099,45.1165,12100.0
2014-08-27 10:30:00,55.02,55.06,54.92,54.97,14400.0,45.1165,45.1493,45.0345,45.0755,14400.0
2014-08-27 11:00:00,54.99,54.99,54.83,54.83,6500.0,45.0919,45.0919,44.9607,44.9607,6500.0
2014-08-27 11:30:00,54.82,54.83,54.74,54.76,4000.0,44.9525,44.9607,44.8869,44.9033,4000.0
2014-08-27 12:00:00,54.78,54.79,54.65,54.73,8300.0,44.9197,44.9279,44.8131,44.8787,8300.0
2014-08-27 12:30:00,54.71,54.86,54.71,54.86,4300.0,44.8623,44.9853,44.8623,44.9853,4300.0
2014-08-27 13:00:00,54.84,54.89,54.83,54.83,3500.0,44.9689,45.0099,44.9607,44.9607,3500.0
2014-08-27 13:30:00,54.83,54.88,54.82,54.83,3000.0,44.9607,45.0017,44.9525,44.9607,3000.0
2014-08-27 14:00:00,54.83,54.85,54.79,54.82,6300.0,44.9607,44.9771,44.9279,44.9525,6300.0
2014-08-27 14:30:00,54.82,54.84,54.74,54.74,7300.0,44.9525,44.9689,44.8869,44.8869,7300.0
2014-08-27 15:00:00,54.74,54.8,54.73,54.79,9000.0,44.8869,44.9361,44.8787,44.9279,9000.0
2014-08-27 15:30:00,54.79,54.9,54.79,54.87,30400.0,44.9279,45.0181,44.9279,44.9935,30400.0
2014-08-28 09:30:00,54.7,54.89,54.19,54.51,15600.0,44.8541,45.0099,44.4359,44.6983,15600.0
2014-08-28 10:00:00,54.51,54.59,54.46,54.56,4800.0,44.6983,44.7639,44.6573,44.7393,4800.0
2014-08-28 10:30:00,54.55,54.6,54.49,54.49,4000.0,44.7311,44.7721,44.6819,44.6819,4000.0
2014-08-28 11:00:00,54.5,54.56,54.46,54.51,7500.0,44.6901,44.7393,44.6573,44.6983,7500.0
2014-08-28 11:30:00,54.51,54.58,54.45,54.54,6400.0,44.6983,44.7557,44.6491,44.7229,6400.0
2014-08-28 12:00:00,54.52,54.58,54.5,54.52,4300.0,44.7065,44.7557,44.6901,44.7065,4300.0
2014-08-28 12:30:00,54.56,54.6,54.49,54.53,3900.0,44.7393,44.7721,44.6819,44.7147,3900.0
2014-08-28 13:00:00,54.54,54.54,54.42,54.43,9400.0,44.7229,44.7229,44.6245,44.6327,9400.0
2014-08-28 13:30:00,54.44,54.49,54.43,54.43,6400.0,44.6409,44.6819,44.6327,44.6327,6400.0
2014-08-28 14:00:00,54.43,54.44,54.39,54.41,5000.0,44.6327,44.6409,44.5999,44.6163,5000.0
2014-08-28 14:30:00,54.41,54.42,54.38,54.38,7100.0,44.6163,44.6245,44.5917,44.5917,7100.0
2014-08-28 15:00:00,54.39,54.51,54.38,54.51,11400.0,44.5999,44.6983,44.5917,44.6983,11400.0
2014-08-28 15:30:00,54.51,54.58,54.34,54.42,66100.0,44.6983,44.7557,44.5589,44.6245,66100.0
2014-08-29 09:30:00,54.43,54.59,54.22,54.3,6900.0,44.6327,44.7639,44.4605,44.5261,6900.0
2014-08-29 10:00:00,54.28,54.42,54.23,54.27,4800.0,44.5097,44.6245,44.4687,44.5015,4800.0
2014-08-29 10:30:00,54.27,54.57,54.27,54.57,4500.0,44.5015,44.7475,44.5015,44.7475,4500.0
2014-08-29 11:00:00,54.63,54.74,54.6,54.65,5500.0,44.7967,44.8869,44.7721,44.8131,5500.0
2014-08-29 11:30:00,54.66,54.81,54.66,54.74,2900.0,44.8213,44.9443,44.8213,44.8869,2900.0
2014-08-29 12:00:00,54.75,54.78,54.55,54.61,4700.0,44.8951,44.9197,44.7311,44.7803,4700.0
2014-08-29 12:30:00,54.55,54.57,54.53,54.57,1300.0,44.7311,44.7475,44.7147,44.7475,1300.0
2014-08-29 13:00:00,54.63,54.63,54.5,54.53,1200.0,44.7967,44.7967,44.6901,44.7147,1200.0
2014-08-29 13:30:00,54.51,54.59,54.51,54.54,1100.0,44.6983,44.7639,44.6983,44.7229,1100.0
2014-08-29 14:00:00,54.55,54.62,54.51,54.59,5000.0,44.7311,44.7885,44.6983,44.7639,5000.0
2014-08-29 14:30:00,54.56,54.56,54.48,54.5,2400.0,44.7393,44.7393,44.6737,44.6901,2400.0
2014-08-29 15:00:00,54.52,54.58,54.48,54.58,4700.0,44.7065,44.7557,44.6737,44.7557,4700.0
2014-08-29 15:30:00,54.61,54.86,54.58,54.73,44000.0,44.7803,44.9853,44.7557,44.8787,44000.0
2014-09-02 09:30:00,54.7,54.9,54.44,54.69,10800.0,44.8541,45.0181,44.6409,44.8459,10800.0
2014-09-02 10:00:00,54.63,54.72,54.46,54.57,16200.0,44.7967,44.8705,44.6573,44.7475,16200.0
2014-09-02 10:30:00,54.51,54.51,54.3,54.33,24600.0,44.6983,44.6983,44.5261,44.5507,24600.0
2014-09-02 11:00:00,54.33,54.4,54.28,54.39,19000.0,44.5507,44.6081,44.5097,44.5999,19000.0
2014-09-02 11:30:00,54.35,54.51,54.33,54.37,10600.0,44.5671,44.6983,44.5507,44.5835,10600.0
2014-09-02 12:00:00,54.42,54.55,54.42,54.47,4400.0,44.6245,44.7311,44.6245,44.6655,4400.0
2014-09-02 12:30:00,54.45,54.45,54.33,54.38,18100.0,44.6491,44.6491,44.5507,44.5917,18100.0
2014-09-02 13:00:00,54.34,54.41,54.34,54.36,7600.0,44.5589,44.6163,44.5589,44.5753,7600.0
2014-09-02 13:30:00,54.39,54.43,54.35,54.38,6300.0,44.5999,44.6327,44.5671,44.5917,6300.0
2014-09-02 14:00:00,54.39,54.49,54.37,54.48,6200.0,44.5999,44.6819,44.5835,44.6737,6200.0
2014-09-02 14:30:00,54.44,54.48,54.35,54.37,7500.0,44.6409,44.6737,44.5671,44.5835,7500.0
2014-09-02 15:00:00,54.37,54.44,54.33,54.41,13500.0,44.5835,44.6409,44.5507,44.6163,13500.0
2014-09-02 15:30:00,54.41,54.44,54.36,54.4,40100.0,44.6163,44.6409,44.5753,44.6081,40100.0
2014-09-03 09:30:00,54.93,55.44,54.83,55.19,15900.0,45.0427,45.4609,44.9607,45.2559,15900.0
2014-09-03 10:00:00,55.06,55.11,54.94,55.01,5500.0,45.1493,45.1903,45.0509,45.1083,5500.0
2014-09-03 10:30:00,54.97,54.98,54.78,54.85,3700.0,45.0755,45.0837,44.9197,44.9771,3700.0
2014-09-03 11:00:00,54.87,54.87,54.62,54.62,4200.0,44.9935,44.9935,44.7885,44.7885,4200.0
2014-09-03 11:30:00,54.56,54.76,54.5,54.51,35300.0,44.7393,44.9033,44.6901,44.6983,35300.0
2014-09-03 12:00:00,54.47,54.61,54.46,54.58,6200.0,44.6655,44.7803,44.6573,44.7557,6200.0
2014-09-03 12:30:00,54.53,54.59,54.48,54.51,3500.0,44.7147,44.7639,44.6737,44.6983,3500.0
2014-09-03 13:00:00,54.52,54.63,54.52,54.63,6700.0,44.7065,44.7967,44.7065,44.7967,6700.0
2014-09-03 13:30:00,54.62,54.74,54.58,54.58,8700.0,44.7885,44.8869,44.7557,44.7557,8700.0
2014-09-03 14:00:00,54.58,54.67,54.54,54.56,4700.0,44.7557,44.8295,44.7229,44.7393,4700.0
2014-09-03 14:30:00,54.57,54.62,54.35,54.35,56200.0,44.7475,44.7885,44.5671,44.5671,56200.0
2014-09-03 15:00:00,54.37,54.48,54.37,54.48,4900.0,44.5835,44.6737,44.5835,44.6737,4900.0
2014-09-03 15:30:00,54.47,54.53,54.39,54.47,25700.0,44.6655,44.7147,44.5999,44.6655,25700.0
2014-09-04 09:30:00,54.46,54.98,54.28,54.97,21100.0,44.6573,45.0837,44.5097,45.0755,21100.0
2014-09-04 10:00:00,54.97,55.11,54.81,55.04,9700.0,45.0755,45.1903,44.9443,45.1329,9700.0
2014-09-04 10:30:00,55.06,55.19,54.99,55.1,7100.0,45.1493,45.2559,45.0919,45.1821,7100.0
2014-09-04 11:00:00,55.14,55.14,54.83,54.9,16500.0,45.2149,45.2149,44.9607,45.0181,16500.0
2014-09-04 11:30:00,54.9,54.92,54.8,54.9,14400.0,45.0181,45.0345,44.9361,45.0181,14400.0
2014-09-04 12:00:00,54.85,54.88,54.66,54.72,10400.0,44.9771,45.0017,44.8213,44.8705,10400.0
2014-09-04 12:30:00,54.68,54.74,54.55,54.56,3700.0,44.8377,44.8869,44.7311,44.7393,3700.0
2014-09-04 13:00:00,54.56,54.6,54.46,54.54,10300.0,44.7393,44.7721,44.6573,44.7229,10300.0
2014-09-04 13:30:00,54.53,54.53,54.46,54.47,3300.0,44.7147,44.7147,44.6573,44.6655,3300.0
2014-09-04 14:00:00,54.52,54.52,54.42,54.44,18500.0,44.7065,44.7065,44.6245,44.6409,18500.0
2014-09-04 14:30:00,54.43,54.53,54.38,54.5,29600.0,44.6327,44.7147,44.5917,44.6901,29600.0
2014-09-04 15:00:00,54.51,54.52,54.36,54.4,27700.0,44.6983,44.7065,44.5753,44.6081,27700.0
2014-09-04 15:30:00,54.37,54.5,54.32,54.45,64100.0,44.5835,44.6901,44.5425,44.6491,64100.0
2014-09-05 09:30:00,54.39,54.45,53.87,54.27,45900.0,44.5999,44.6491,44.1735,44.5015,45900.0
2014-09-05 10:00:00,54.25,54.27,53.92,53.99,7700.0,44.4851,44.5015,44.2145,44.2719,7700.0
2014-09-05 10:30:00,53.98,54.14,53.98,54.14,3900.0,44.2637,44.3949,44.2637,44.3949,3900.0
2014-09-05 11:00:00,54.11,54.31,54.1,54.26,8100.0,44.3703,44.5343,44.3621,44.4933,8100.0
2014-09-05 11:30:00,54.26,54.39,54.22,54.35,7900.0,44.4933,44.5999,44.4605,44.5671,7900.0
2014-09-05 12:00:00,54.37,54.43,54.3,54.38,4100.0,44.5835,44.6327,44.5261,44.5917,4100.0
2014-09-05 12:30:00,54.33,54.38,54.31,54.33,2000.0,44.5507,44.5917,44.5343,44.5507,2000.0
2014-09-05 13:00:00,54.37,54.45,54.33,54.33,5000.0,44.5835,44.6491,44.5507,44.5507,5000.0
2014-09-05 13:30:00,54.34,54.35,54.32,54.35,1800.0,44.5589,44.5671,44.5425,44.5671,1800.0
2014-09-05 14:00:00,54.41,54.43,54.37,54.41,3300.0,44.6163,44.6327,44.5835,44.6163,3300.0
2014-09-05 14:30:00,54.41,54.45,54.37,54.37,6800.0,44.6163,44.6491,44.5835,44.5835,6800.0
2014-09-05 15:00:00,54.4,54.5,54.39,54.45,8900.0,44.6081,44.6901,44.5999,44.6491,8900.0
2014-09-05 15:30:00,54.45,54.58,54.43,54.56,24700.0,44.6491,44.7557,44.6327,44.7393,24700.0
2014-09-08 09:30:00,54.37,54.6,54.19,54.34,6400.0,44.5835,44.7721,44.4359,44.5589,6400.0
2014-09-08 10:00:00,54.35,54.43,54.0,54.0,11100.0,44.5671,44.6327,44.2801,44.2801,11100.0
2014-09-08 10:30:00,53.99,54.2,53.96,54.2,15600.0,44.2719,44.4441,44.2473,44.4441,15600.0
2014-09-08 11:00:00,54.17,54.17,54.04,54.11,6300.0,44.4195,44.4195,44.3129,44.3703,6300.0
2014-09-08 11:30:00,54.08,54.13,53.78,53.79,16200.0,44.3457,44.3867,44.0997,44.1079,16200.0
2014-09-08 12:00:00,53.78,53.82,53.69,53.7,12000.0,44.0997,44.1325,44.0259,44.0341,12000.0
2014-09-08 12:30:00,53.73,53.77,53.67,53.71,4700.0,44.0587,44.0915,44.0095,44.0423,4700.0
2014-09-08 13:00:00,53.69,53.7,53.51,53.56,21200.0,44.0259,44.0341,43.8783,43.9193,21200.0
2014-09-08 13:30:00,53.52,53.58,53.3,53.35,17200.0,43.8865,43.9357,43.7061,43.7471,17200.0
2014-09-08 14:00:00,53.35,53.37,53.15,53.24,16700.0,43.7471,43.7635,43.5831,43.6569,16700.0
2014-09-08 14:30:00,53.27,53.31,53.21,53.27,6000.0,43.6815,43.7143,43.6323,43.6815,6000.0
2014-09-08 15:00:00,53.29,53.37,53.29,53.35,12900.0,43.6979,43.7635,43.6979,43.7471,12900.0
2014-09-08 15:30:00,53.35,53.41,53.31,53.36,65300.0,43.7471,43.7963,43.7143,43.7553,65300.0
2014-09-09 09:30:00,53.24,53.36,52.85,53.03,13600.0,43.6569,43.7553,43.3371,43.4847,13600.0
2014-09-09 10:00:00,53.03,53.22,52.78,52.99,13600.0,43.4847,43.6405,43.2797,43.4519,13600.0
2014-09-09 10:30:00,53.0,53.19,52.94,53.19,8700.0,43.4601,43.6159,43.4109,43.6159,8700.0
2014-09-09 11:00:00,53.12,53.4,53.1,53.27,11100.0,43.5585,43.7881,43.5421,43.6815,11100.0
2014-09-09 11:30:00,53.28,53.36,53.19,53.19,9800.0,43.6897,43.7553,43.6159,43.6159,9800.0
2014-09-09 12:00:00,53.13,53.3,53.11,53.27,3800.0,43.5667,43.7061,43.5503,43.6815,3800.0
2014-09-09 12:30:00,53.27,53.33,53.14,53.14,7200.0,43.6815,43.7307,43.5749,43.5749,7200.0
2014-09-09 13:00:00,53.09,53.18,53.04,53.11,10100.0,43.5339,43.6077,43.4929,43.5503,10100.0
2014-09-09 13:30:00,53.11,53.27,53.11,53.23,5100.0,43.5503,43.6815,43.5503,43.6487,5100.0
2014-09-09 14:00:00,53.22,53.25,52.92,52.95,4800.0,43.6405,43.6651,43.3945,43.4191,4800.0
2014-09-09 14:30:00,52.92,53.0,52.91,52.95,9500.0,43.3945,43.4601,43.3863,43.4191,9500.0
2014-09-09 15:00:00,52.95,53.02,52.85,52.95,11500.0,43.4191,43.4765,43.3371,43.4191,11500.0
2014-09-09 15:30:00,52.98,53.1,52.93,53.01,39000.0,43.4437,43.5421,43.4027,43.4683,39000.0
2014-09-10 09:30:00,53.03,53.08,52.43,52.43,11800.0,43.4847,43.5257,42.9927,42.9927,11800.0
2014-09-10 10:00:00,52.38,52.49,52.15,52.43,15400.0,42.9517,43.0419,42.7631,42.9927,15400.0
2014-09-10 10:30:00,52.42,52.49,52.17,52.22,9900.0,42.9845,43.0419,42.7795,42.8205,9900.0
2014-09-10 11:00:00,52.24,52.46,52.22,52.42,12400.0,42.8369,43.0173,42.8205,42.9845,12400.0
2014-09-10 11:30:00,52.47,52.49,52.32,52.42,12300.0,43.0255,43.0419,42.9025,42.9845,12300.0
2014-09-10 12:00:00,52.44,52.53,52.29,52.49,14500.0,43.0009,43.0747,42.8779,43.0419,14500.0
2014-09-10 12:30:00,52.45,52.48,52.37,52.43,17600.0,43.0091,43.0337,42.9435,42.9927,17600.0
2014-09-10 13:00:00,52.44,52.5,52.4,52.46,27300.0,43.0009,43.0501,42.9681,43.0173,27300.0
2014-09-10 13:30:00,52.46,52.49,52.41,52.44,9000.0,43.0173,43.0419,42.9763,43.0009,9000.0
2014-09-10 14:00:00,52.4,52.43,52.38,52.39,3400.0,42.9681,42.9927,42.9517,42.9599,3400.0
2014-09-10 14:30:00,52.34,52.4,52.34,52.36,11800.0,42.9189,42.9681,42.9189,42.9353,11800.0
2014-09-10 15:00:00,52.35,52.5,52.34,52.45,58400.0,42.9271,43.0501,42.9189,43.0091,58400.0
2014-09-10 15:30:00,52.43,52.46,52.36,52.39,34000.0,42.9927,43.0173,42.9353,42.9599,34000.0
2014-09-11 09:30:00,51.83,52.62,51.83,52.46,34500.0,42.5007,43.1485,42.5007,43.0173,34500.0
2014-09-11 10:00:00,52.51,52.74,52.45,52.72,13700.0,43.0583,43.2469,43.0091,43.2305,13700.0
2014-09-11 10:30:00,52.68,52.75,52.62,52.7,41200.0,43.1977,43.2551,43.1485,43.2141,41200.0
2014-09-11 11:00:00,52.71,52.95,52.71,52.84,18300.0,43.2223,43.4191,43.2223,43.3289,18300.0
2014-09-11 11:30:00,52.79,52.87,52.73,52.81,5400.0,43.2879,43.3535,43.2387,43.3043,5400.0
2014-09-11 12:00:00,52.85,52.87,52.79,52.81,12100.0,43.3371,43.3535,43.2879,43.3043,12100.0
2014-09-11 12:30:00,52.82,52.91,52.8,52.83,7000.0,43.3125,43.3863,43.2961,43.3207,7000.0
2014-09-11 13:00:00,52.9,52.96,52.86,52.89,9200.0,43.3781,43.4273,43.3453,43.3699,9200.0
2014-09-11 13:30:00,52.93,53.1,52.93,53.09,16400.0,43.4027,43.5421,43.4027,43.5339,16400.0
2014-09-11 14:00:00,53.09,53.38,53.09,53.37,9500.0,43.5339,43.7717,43.5339,43.7635,9500.0
2014-09-11 14:30:00,53.38,53.55,53.38,53.49,19900.0,43.7717,43.9111,43.7717,43.8619,19900.0
2014-09-11 15:00:00,53.53,53.53,53.37,53.45,7500.0,43.8947,43.8947,43.7635,43.8291,7500.0
2014-09-11 15:30:00,53.46,53.57,53.31,53.35,88500.0,43.8373,43.9275,43.7143,43.7471,88500.0
2014-09-12 09:30:00,53.07,53.13,52.61,52.73,14000.0,43.5175,43.5667,43.1403,43.2387,14000.0
2014-09-12 10:00:00,52.7,52.82,52.57,52.66,7700.0,43.2141,43.3125,43.1075,43.1813,7700.0
2014-09-12 10:30:00,52.68,52.87,52.68,52.83,34700.0,43.1977,43.3535,43.1977,43.3207,34700.0
2014-09-12 11:00:00,52.79,52.8,52.59,52.7,5000.0,43.2879,43.2961,43.1239,43.2141,5000.0
2014-09-12 11:30:00,52.67,52.71,52.57,52.66,5200.0,43.1895,43.2223,43.1075,43.1813,5200.0
2014-09-12 12:00:00,52.63,52.63,52.51,52.57,15600.0,43.1567,43.1567,43.0583,43.1075,15600.0
2014-09-12 12:30:00,52.54,52.54,52.37,52.42,5900.0,43.0829,43.0829,42.9435,42.9845,5900.0
2014-09-12 13:00:00,52.39,52.44,52.2,52.26,6600.0,42.9599,43.0009,42.8041,42.8533,6600.0
2014-09-12 13:30:00,52.29,52.32,52.21,52.21,24200.0,42.8779,42.9025,42.8123,42.8123,24200.0
2014-09-12 14:00:00,52.23,52.37,52.2,52.3,8100.0,42.8287,42.9435,42.8041,42.8861,8100.0
2014-09-12 14:30:00,52.27,52.35,52.16,52.17,5900.0,42.8615,42.9271,42.7713,42.7795,5900.0
2014-09-12 15:00:00,52.16,52.34,52.09,52.09,35400.0,42.7713,42.9189,42.7139,42.7139,35400.0
2014-09-12 15:30:00,52.11,52.18,51.95,51.97,48400.0,42.7303,42.7877,42.5991,42.6155,48400.0
2014-09-15 09:30:00,52.0,52.31,51.39,51.49,27100.0,42.6401,42.8943,42.1399,42.2219,27100.0
2014-09-15 10:00:00,51.44,51.55,51.27,51.37,22500.0,42.1809,42.2711,42.0415,42.1235,22500.0
2014-09-15 10:30:00,51.43,51.48,51.12,51.3,31300.0,42.1727,42.2137,41.9185,42.0661,31300.0
2014-09-15 11:00:00,51.3,51.31,50.97,50.97,25100.0,42.0661,42.0743,41.7955,41.7955,25100.0
2014-09-15 11:30:00,51.02,51.05,50.89,51.05,17900.0,41.8365,41.8611,41.7299,41.8611,17900.0
2014-09-15 12:00:00,51.05,51.23,50.97,51.14,9000.0,41.8611,42.0087,41.7955,41.9349,9000.0
2014-09-15 12:30:00,51.15,51.21,51.15,51.18,10900.0,41.9431,41.9923,41.9431,41.9677,10900.0
2014-09-15 13:00:00,51.19,51.22,51.0,51.06,18000.0,41.9759,42.0005,41.8201,41.8693,18000.0
2014-09-15 13:30:00,51.06,51.08,50.94,50.94,14900.0,41.8693,41.8857,41.7709,41.7709,14900.0
2014-09-15 14:00:00,50.94,51.07,50.93,51.01,25200.0,41.7709,41.8775,41.7627,41.8283,25200.0
2014-09-15 14:30:00,51.02,51.13,50.99,51.03,20400.0,41.8365,41.9267,41.8119,41.8447,20400.0
2014-09-15 15:00:00,51.03,51.15,51.01,51.13,21300.0,41.8447,41.9431,41.8283,41.9267,21300.0
2014-09-15 15:30:00,51.14,51.19,51.08,51.18,57600.0,41.9349,41.9759,41.8857,41.9677,57600.0
2014-09-16 09:30:00,50.87,51.24,50.74,51.11,22600.0,41.7135,42.0169,41.6069,41.9103,22600.0
2014-09-16 10:00:00,51.15,51.4,51.14,51.19,27000.0,41.9431,42.1481,41.9349,41.9759,27000.0
2014-09-16 10:30:00,51.16,51.16,50.88,50.91,38100.0,41.9513,41.9513,41.7217,41.7463,38100.0
2014-09-16 11:00:00,50.89,51.22,50.87,51.18,19600.0,41.7299,42.0005,41.7135,41.9677,19600.0
2014-09-16 11:30:00,51.23,51.62,51.23,51.39,18600.0,42.0087,42.3285,42.0087,42.1399,18600.0
2014-09-16 12:00:00,51.39,51.69,51.36,51.65,66900.0,42.1399,42.3859,42.1153,42.3531,66900.0
2014-09-16 12:30:00,51.67,51.76,51.65,51.7,8400.0,42.3695,42.4433,42.3531,42.3941,8400.0
2014-09-16 13:00:00,51.72,51.87,51.72,51.77,12400.0,42.4105,42.5335,42.4105,42.4515,12400.0
2014-09-16 13:30:00,51.8,51.95,51.8,51.85,9000.0,42.4761,42.5991,42.4761,42.5171,9000.0
2014-09-16 14:00:00,51.83,52.0,51.83,51.96,21500.0,42.5007,42.6401,42.5007,42.6073,21500.0
2014-09-16 14:30:00,51.98,52.03,51.94,52.03,22500.0,42.6237,42.6647,42.5909,42.6647,22500.0
2014-09-16 15:00:00,52.02,52.03,51.91,51.92,40700.0,42.6565,42.6647,42.5663,42.5745,40700.0
2014-09-16 15:30:00,51.93,52.08,51.93,52.01,61400.0,42.5827,42.7057,42.5827,42.6483,61400.0
2014-09-17 09:30:00,52.47,52.77,52.16,52.56,21400.0,43.0255,43.2715,42.7713,43.0993,21400.0
2014-09-17 10:00:00,52.56,52.63,52.41,52.44,6900.0,43.0993,43.1567,42.9763,43.0009,6900.0
2014-09-17 10:30:00,52.44,52.54,52.38,52.41,11000.0,43.0009,43.0829,42.9517,42.9763,11000.0
2014-09-17 11:00:00,52.39,52.43,52.3,52.34,6600.0,42.9599,42.9927,42.8861,42.9189,6600.0
2014-09-17 11:30:00,52.32,52.36,52.3,52.36,3300.0,42.9025,42.9353,42.8861,42.9353,3300.0
2014-09-17 12:00:00,52.34,52.39,52.28,52.28,3400.0,42.9189,42.9599,42.8697,42.8697,3400.0
2014-09-17 12:30:00,52.23,52.52,52.23,52.5,16400.0,42.8287,43.0665,42.8287,43.0501,16400.0
2014-09-17 13:00:00,52.51,52.54,52.25,52.3,8900.0,43.0583,43.0829,42.8451,42.8861,8900.0
2014-09-17 13:30:00,52.27,52.27,52.12,52.17,7700.0,42.8615,42.8615,42.7385,42.7795,7700.0
2014-09-17 14:00:00,52.23,52.46,51.96,52.46,22900.0,42.8287,43.0173,42.6073,43.0173,22900.0
2014-09-17 14:30:00,52.45,52.45,52.1,52.25,15200.0,43.0091,43.0091,42.7221,42.8451,15200.0
2014-09-17 15:00:00,52.25,52.32,52.19,52.26,36900.0,42.8451,42.9025,42.7959,42.8533,36900.0
2014-09-17 15:30:00,52.27,52.29,52.11,52.18,54500.0,42.8615,42.8779,42.7303,42.7877,54500.0
2014-09-18 09:30:00,52.24,52.24,51.55,51.78,18700.0,42.8369,42.8369,42.2711,42.4597,18700.0
2014-09-18 10:00:00,51.81,51.9,51.68,51.68,10100.0,42.4843,42.5581,42.3777,42.3777,10100.0
2014-09-18 10:30:00,51.69,51.87,51.69,51.72,7600.0,42.3859,42.5335,42.3859,42.4105,7600.0
2014-09-18 11:00:00,51.73,51.76,51.7,51.71,4100.0,42.4187,42.4433,42.3941,42.4023,4100.0
2014-09-18 11:30:00,51.77,51.78,51.66,51.69,5300.0,42.4515,42.4597,42.3613,42.3859,5300.0
2014-09-18 12:00:00,51.69,51.71,51.66,51.66,2300.0,42.3859,42.4023,42.3613,42.3613,2300.0
2014-09-18 12:30:00,51.7,51.7,51.58,51.61,4700.0,42.3941,42.3941,42.2957,42.3203,4700.0
2014-09-18 13:00:00,51.63,51.63,51.56,51.59,3400.0,42.3367,42.3367,42.2793,42.3039,3400.0
2014-09-18 13:30:00,51.54,51.59,51.46,51.49,6300.0,42.2629,42.3039,42.1973,42.2219,6300.0
2014-09-18 14:00:00,51.51,51.52,51.44,51.51,4400.0,42.2383,42.2465,42.1809,42.2383,4400.0
2014-09-18 14:30:00,51.5,51.54,51.43,51.45,8600.0,42.2301,42.2629,42.1727,42.1891,8600.0
2014-09-18 15:00:00,51.45,51.49,51.39,51.49,14900.0,42.1891,42.2219,42.1399,42.2219,14900.0
2014-09-18 15:30:00,51.49,51.5,51.39,51.42,30000.0,42.2219,42.2301,42.1399,42.1645,30000.0
2014-09-19 09:30:00,51.65,51.79,51.13,51.19,42200.0,42.3531,42.4679,41.9267,41.9759,42200.0
2014-09-19 10:00:00,51.25,51.4,51.0,51.08,14900.0,42.0251,42.1481,41.8201,41.8857,14900.0
2014-09-19 10:30:00,51.0,51.16,50.97,51.05,28500.0,41.8201,41.9513,41.7955,41.8611,28500.0
2014-09-19 11:00:00,51.03,51.1,50.97,51.01,14900.0,41.8447,41.9021,41.7955,41.8283,14900.0
2014-09-19 11:30:00,51.03,51.03,50.76,50.8,14600.0,41.8447,41.8447,41.6233,41.6561,14600.0
2014-09-19 12:00:00,50.83,50.83,50.71,50.73,6800.0,41.6807,41.6807,41.5823,41.5987,6800.0
2014-09-19 12:30:00,50.71,50.79,50.61,50.61,5900.0,41.5823,41.6479,41.5003,41.5003,5900.0
2014-09-19 13:00:00,50.63,50.65,50.38,50.43,10700.0,41.5167,41.5331,41.3117,41.3527,10700.0
2014-09-19 13:30:00,50.45,50.52,50.35,50.38,19200.0,41.3691,41.4265,41.2871,41.3117,19200.0
2014-09-19 14:00:00,50.43,50.73,50.43,50.7,15800.0,41.3527,41.5987,41.3527,41.5741,15800.0
2014-09-19 14:30:00,50.7,50.8,50.65,50.79,22300.0,41.5741,41.6561,41.5331,41.6479,22300.0
2014-09-19 15:00:00,50.8,51.0,50.75,51.0,28300.0,41.6561,41.8201,41.6151,41.8201,28300.0
2014-09-19 15:30:00,50.98,51.02,50.81,50.85,118200.0,41.8037,41.8365,41.6643,41.6971,118200.0
2014-09-22 09:30:00,50.47,50.68,49.74,49.93,17200.0,41.3855,41.5577,40.7869,40.9427,17200.0
2014-09-22 10:00:00,49.96,50.23,49.9,49.95,39300.0,40.9673,41.1887,40.9181,40.9591,39300.0
2014-09-22 10:30:00,49.92,50.16,49.85,50.11,26000.0,40.9345,41.1313,40.8771,41.0903,26000.0
2014-09-22 11:00:00,50.11,50.19,50.04,50.16,6900.0,41.0903,41.1559,41.0329,41.1313,6900.0
2014-09-22 11:30:00,50.19,50.23,49.96,49.96,6300.0,41.1559,41.1887,40.9673,40.9673,6300.0
2014-09-22 12:00:00,50.0,50.06,49.95,49.99,7400.0,41.0001,41.0493,40.9591,40.9919,7400.0
2014-09-22 12:30:00,49.99,50.08,49.95,50.04,9500.0,40.9919,41.0657,40.9591,41.0329,9500.0
2014-09-22 13:00:00,50.02,50.05,49.97,50.05,24500.0,41.0165,41.0411,40.9755,41.0411,24500.0
2014-09-22 13:30:00,50.03,50.06,50.0,50.0,6800.0,41.0247,41.0493,41.0001,41.0001,6800.0
2014-09-22 14:00:00,50.03,50.11,49.97,50.01,11200.0,41.0247,41.0903,40.9755,41.0083,11200.0
2014-09-22 14:30:00,50.01,50.11,49.99,50.05,7300.0,41.0083,41.0903,40.9919,41.0411,7300.0
2014-09-22 15:00:00,50.06,50.07,49.95,50.0,10100.0,41.0493,41.0575,40.9591,41.0001,10100.0
2014-09-22 15:30:00,49.99,50.03,49.95,50.0,52300.0,40.9919,41.0247,40.9591,41.0001,52300.0
2014-09-23 09:30:00,49.99,50.33,49.78,50.13,23400.0,40.9919,41.2707,40.8197,41.1067,23400.0
2014-09-23 10:00:00,50.16,50.17,50.0,50.0,8000.0,41.1313,41.1395,41.0001,41.0001,8000.0
2014-09-23 10:30:00,49.98,50.0,49.82,49.85,10800.0,40.9837,41.0001,40.8525,40.8771,10800.0
2014-09-23 11:00:00,49.9,49.98,49.81,49.95,5800.0,40.9181,40.9837,40.8443,40.9591,5800.0
2014-09-23 11:30:00,49.99,50.14,49.99,50.14,7500.0,40.9919,41.1149,40.9919,41.1149,7500.0
2014-09-23 12:00:00,50.09,50.1,49.97,49.97,3300.0,41.0739,41.0821,40.9755,40.9755,3300.0
2014-09-23 12:30:00,49.99,50.07,49.9,49.9,10100.0,40.9919,41.0575,40.9181,40.9181,10100.0
2014-09-23 13:00:00,49.89,49.95,49.85,49.9,4000.0,40.9099,40.9591,40.8771,40.9181,4000.0
2014-09-23 13:30:00,49.91,49.97,49.88,49.88,3600.0,40.9263,40.9755,40.9017,40.9017,3600.0
2014-09-23 14:00:00,49.88,49.96,49.77,49.81,7200.0,40.9017,40.9673,40.8115,40.8443,7200.0
2014-09-23 14:30:00,49.84,49.88,49.79,49.82,4200.0,40.8689,40.9017,40.8279,40.8525,4200.0
2014-09-23 15:00:00,49.84,49.88,49.72,49.78,9600.0,40.8689,40.9017,40.7705,40.8197,9600.0
2014-09-23 15:30:00,49.77,49.84,49.51,49.54,41800.0,40.8115,40.8689,40.5983,40.6229,41800.0
2014-09-24 09:30:00,49.31,49.38,48.9,48.94,72900.0,40.4343,40.4917,40.0981,40.1309,72900.0
2014-09-24 10:00:00,48.99,49.09,48.9,49.01,42500.0,40.1719,40.2539,40.0981,40.1883,42500.0
2014-09-24 10:30:00,49.01,49.05,48.77,48.77,23000.0,40.1883,40.2211,39.9915,39.9915,23000.0
2014-09-24 11:00:00,48.78,48.88,48.76,48.78,17900.0,39.9997,40.0817,39.9833,39.9997,17900.0
2014-09-24 11:30:00,48.79,48.8,48.41,48.46,149100.0,40.0079,40.0161,39.6963,39.7373,149100.0
2014-09-24 12:00:00,48.45,48.84,48.45,48.77,60900.0,39.7291,40.0489,39.7291,39.9915,60900.0
2014-09-24 12:30:00,48.77,48.82,48.57,48.79,28400.0,39.9915,40.0325,39.8275,40.0079,28400.0
2014-09-24 13:00:00,48.79,48.8,48.63,48.76,21500.0,40.0079,40.0161,39.8767,39.9833,21500.0
2014-09-24 13:30:00,48.76,48.76,48.5,48.55,15700.0,39.9833,39.9833,39.7701,39.8111,15700.0
2014-09-24 14:00:00,48.5,48.52,48.25,48.3,33600.0,39.7701,39.7865,39.5651,39.6061,33600.0
2014-09-24 14:30:00,48.3,48.31,47.8,47.85,78700.0,39.6061,39.6143,39.1961,39.2371,78700.0
2014-09-24 15:00:00,47.84,47.98,47.56,47.56,98800.0,39.2289,39.3437,38.9993,38.9993,98800.0
2014-09-24 15:30:00,47.58,47.63,47.07,47.1,278700.0,39.0157,39.0567,38.5975,38.6221,278700.0
2014-09-25 09:30:00,46.42,46.52,45.66,46.16,127500.0,38.0645,38.1465,37.4413,37.8513,127500.0
2014-09-25 10:00:00,46.1,46.51,46.09,46.4,60900.0,37.8021,38.1383,37.7939,38.0481,60900.0
2014-09-25 10:30:00,46.39,46.62,46.34,46.56,34200.0,38.0399,38.2285,37.9989,38.1793,34200.0
2014-09-25 11:00:00,46.51,46.6,46.37,46.48,34400.0,38.1383,38.2121,38.0235,38.1137,34400.0
2014-09-25 11:30:00,46.48,46.59,46.41,46.48,36400.0,38.1137,38.2039,38.0563,38.1137,36400.0
2014-09-25 12:00:00,46.48,46.58,46.41,46.55,32200.0,38.1137,38.1957,38.0563,38.1711,32200.0
2014-09-25 12:30:00,46.49,46.52,46.23,46.28,30900.0,38.1219,38.1465,37.9087,37.9497,30900.0
2014-09-25 13:00:00,46.28,46.52,46.28,46.5,11700.0,37.9497,38.1465,37.9497,38.1301,11700.0
2014-09-25 13:30:00,46.52,46.52,46.32,46.35,15700.0,38.1465,38.1465,37.9825,38.0071,15700.0
2014-09-25 14:00:00,46.33,46.52,46.3,46.52,15400.0,37.9907,38.1465,37.9661,38.1465,15400.0
2014-09-25 14:30:00,46.49,46.69,46.49,46.64,24700.0,38.1219,38.2859,38.1219,38.2449,24700.0
2014-09-25 15:00:00,46.67,46.74,46.6,46.69,33900.0,38.2695,38.3269,38.2121,38.2859,33900.0
2014-09-25 15:30:00,46.69,46.73,46.56,46.57,82100.0,38.2859,38.3187,38.1793,38.1875,82100.0
2014-09-26 09:30:00,46.59,46.88,46.49,46.86,32400.0,38.2039,38.4417,38.1219,38.4253,32400.0
2014-09-26 10:00:00,46.87,47.13,46.87,47.01,28900.0,38.4335,38.6467,38.4335,38.5483,28900.0
2014-09-26 10:30:00,47.01,47.13,46.92,47.03,37500.0,38.5483,38.6467,38.4745,38.5647,37500.0
2014-09-26 11:00:00,46.99,47.05,46.94,46.94,26300.0,38.5319,38.5811,38.4909,38.4909,26300.0
2014-09-26 11:30:00,46.93,46.95,46.75,46.77,38400.0,38.4827,38.4991,38.3351,38.3515,38400.0
2014-09-26 12:00:00,46.77,46.84,46.66,46.82,23200.0,38.3515,38.4089,38.2613,38.3925,23200.0
2014-09-26 12:30:00,46.85,46.91,46.79,46.85,25000.0,38.4171,38.4663,38.3679,38.4171,25000.0
2014-09-26 13:00:00,46.86,46.9,46.76,46.78,16700.0,38.4253,38.4581,38.3433,38.3597,16700.0
2014-09-26 13:30:00,46.78,46.8,46.71,46.78,11000.0,38.3597,38.3761,38.3023,38.3597,11000.0
2014-09-26 14:00:00,46.77,46.83,46.73,46.74,16700.0,38.3515,38.4007,38.3187,38.3269,16700.0
2014-09-26 14:30:00,46.7,46.76,46.57,46.7,27700.0,38.2941,38.3433,38.1875,38.2941,27700.0
2014-09-26 15:00:00,46.72,46.78,46.64,46.7,32800.0,38.3105,38.3597,38.2449,38.2941,32800.0
2014-09-26 15:30:00,46.7,46.75,46.61,46.69,120100.0,38.2941,38.3351,38.2203,38.2859,120100.0
2014-09-29 09:30:00,46.0,46.39,46.0,46.23,20200.0,37.7201,38.0399,37.7201,37.9087,20200.0
2014-09-29 10:00:00,46.19,46.48,46.14,46.35,26200.0,37.8759,38.1137,37.8349,38.0071,26200.0
2014-09-29 10:30:00,46.31,46.44,46.28,46.34,58100.0,37.9743,38.0809,37.9497,37.9989,58100.0
2014-09-29 11:00:00,46.36,46.67,46.36,46.58,16600.0,38.0153,38.2695,38.0153,38.1957,16600.0
2014-09-29 11:30:00,46.62,46.68,46.54,46.54,10800.0,38.2285,38.2777,38.1629,38.1629,10800.0
2014-09-29 12:00:00,46.53,46.54,46.34,46.35,11000.0,38.1547,38.1629,37.9989,38.0071,11000.0
2014-09-29 12:30:00,46.33,46.43,46.31,46.4,10700.0,37.9907,38.0727,37.9743,38.0481,10700.0
2014-09-29 13:00:00,46.38,46.43,46.32,46.39,7200.0,38.0317,38.0727,37.9825,38.0399,7200.0
2014-09-29 13:30:00,46.39,46.42,46.34,46.38,10800.0,38.0399,38.0645,37.9989,38.0317,10800.0
2014-09-29 14:00:00,46.38,46.42,46.2,46.23,29500.0,38.0317,38.0645,37.8841,37.9087,29500.0
2014-09-29 14:30:00,46.23,46.27,46.19,46.25,25700.0,37.9087,37.9415,37.8759,37.9251,25700.0
2014-09-29 15:00:00,46.25,46.36,46.18,46.35,25400.0,37.9251,38.0153,37.8677,38.0071,25400.0
2014-09-29 15:30:00,46.33,46.38,46.22,46.36,129200.0,37.9907,38.0317,37.9005,38.0153,129200.0
2014-09-30 09:30:00,46.3,46.54,45.77,45.77,34300.0,37.9661,38.1629,37.5315,37.5315,34300.0
2014-09-30 10:00:00,45.78,45.82,45.64,45.64,23600.0,37.5397,37.5725,37.4249,37.4249,23600.0
2014-09-30 10:30:00,45.64,46.05,45.61,45.96,15300.0,37.4249,37.7611,37.4003,37.6873,15300.0
2014-09-30 11:00:00,45.94,46.09,45.87,45.98,13100.0,37.6709,37.7939,37.6135,37.7037,13100.0
2014-09-30 11:30:00,45.96,45.96,45.73,45.76,16300.0,37.6873,37.6873,37.4987,37.5233,16300.0
2014-09-30 12:00:00,45.69,45.74,45.47,45.5,19500.0,37.4659,37.5069,37.2855,37.3101,19500.0
2014-09-30 12:30:00,45.5,45.5,45.29,45.32,31200.0,37.3101,37.3101,37.1379,37.1625,31200.0
2014-09-30 13:00:00,45.32,45.37,45.12,45.19,62700.0,37.1625,37.2035,36.9985,37.0559,62700.0
2014-09-30 13:30:00,45.17,45.26,45.12,45.13,41100.0,37.0395,37.1133,36.9985,37.0067,41100.0
2014-09-30 14:00:00,45.14,45.3,44.98,45.3,56900.0,37.0149,37.1461,36.8837,37.1461,56900.0
2014-09-30 14:30:00,45.3,45.36,45.18,45.25,35100.0,37.1461,37.1953,37.0477,37.1051,35100.0
2014-09-30 15:00:00,45.23,45.3,45.18,45.21,39500.0,37.0887,37.1461,37.0477,37.0723,39500.0
2014-09-30 15:30:00,45.21,45.37,45.13,45.15,105400.0,37.0723,37.2035,37.0067,37.0231,105400.0
2014-10-01 09:30:00,44.77,45.06,44.22,44.4,55700.0,36.7115,36.9493,36.2605,36.4081,55700.0
2014-10-01 10:00:00,44.36,44.45,44.2,44.29,47200.0,36.3753,36.4491,36.2441,36.3179,47200.0
2014-10-01 10:30:00,44.31,44.35,44.23,44.35,55900.0,36.3343,36.3671,36.2687,36.3671,55900.0
2014-10-01 11:00:00,44.35,44.48,44.23,44.35,74900.0,36.3671,36.4737,36.2687,36.3671,74900.0
2014-10-01 11:30:00,44.33,44.6,44.3,44.51,35900.0,36.3507,36.5721,36.3261,36.4983,35900.0
2014-10-01 12:00:00,44.48,44.5,44.16,44.2,35300.0,36.4737,36.4901,36.2113,36.2441,35300.0
2014-10-01 12:30:00,44.18,44.2,43.9,43.95,31700.0,36.2277,36.2441,35.9981,36.0391,31700.0
2014-10-01 13:00:00,43.95,44.08,43.82,43.85,39200.0,36.0391,36.1457,35.9325,35.9571,39200.0
2014-10-01 13:30:00,43.84,43.85,43.5,43.53,57800.0,35.9489,35.9571,35.6701,35.6947,57800.0
2014-10-01 14:00:00,43.53,43.64,43.43,43.64,36900.0,35.6947,35.7849,35.6127,35.7849,36900.0
2014-10-01 14:30:00,43.65,43.72,43.57,43.59,35000.0,35.7931,35.8505,35.7275,35.7439,35000.0
2014-10-01 15:00:00,43.58,43.85,43.52,43.79,78100.0,35.7357,35.9571,35.6865,35.9079,78100.0
2014-10-01 15:30:00,43.77,44.06,43.74,43.94,148900.0,35.8915,36.1293,35.8669,36.0309,148900.0
2014-10-02 09:30:00,44.1,44.51,43.8,44.15,49800.0,36.1621,36.4983,35.9161,36.2031,49800.0
2014-10-02 10:00:00,44.14,44.25,43.98,44.17,37300.0,36.1949,36.2851,36.0637,36.2195,37300.0
2014-10-02 10:30:00,44.19,44.31,44.05,44.05,59200.0,36.2359,36.3343,36.1211,36.1211,59200.0
2014-10-02 11:00:00,44.05,44.26,43.98,44.15,49500.0,36.1211,36.2933,36.0637,36.2031,49500.0
2014-10-02 11:30:00,44.16,44.16,43.66,43.71,48000.0,36.2113,36.2113,35.8013,35.8423,48000.0
2014-10-02 12:00:00,43.73,43.8,43.68,43.69,20200.0,35.8587,35.9161,35.8177,35.8259,20200.0
2014-10-02 12:30:00,43.71,44.01,43.59,44.01,31200.0,35.8423,36.0883,35.7439,36.0883,31200.0
2014-10-02 13:00:00,43.99,44.29,43.91,44.23,24900.0,36.0719,36.3179,36.0063,36.2687,24900.0
2014-10-02 13:30:00,44.24,44.3,44.09,44.16,21900.0,36.2769,36.3261,36.1539,36.2113,21900.0
2014-10-02 14:00:00,44.16,44.34,44.15,44.19,26300.0,36.2113,36.3589,36.2031,36.2359,26300.0
2014-10-02 14:30:00,44.19,44.22,44.1,44.19,46700.0,36.2359,36.2605,36.1621,36.2359,46700.0
2014-10-02 15:00:00,44.19,44.22,44.05,44.21,49300.0,36.2359,36.2605,36.1211,36.2523,49300.0
2014-10-02 15:30:00,44.19,44.25,44.1,44.2,69500.0,36.2359,36.2851,36.1621,36.2441,69500.0
2014-10-03 09:30:00,44.36,44.45,43.8,44.21,25300.0,36.3753,36.4491,35.9161,36.2523,25300.0
2014-10-03 10:00:00,44.2,44.32,44.12,44.26,37500.0,36.2441,36.3425,36.1785,36.2933,37500.0
2014-10-03 10:30:00,44.3,44.41,44.17,44.41,61700.0,36.3261,36.4163,36.2195,36.4163,61700.0
2014-10-03 11:00:00,44.41,44.51,44.24,44.31,46500.0,36.4163,36.4983,36.2769,36.3343,46500.0
2014-10-03 11:30:00,44.29,44.32,43.86,43.9,60200.0,36.3179,36.3425,35.9653,35.9981,60200.0
2014-10-03 12:00:00,43.89,44.1,43.82,44.08,38300.0,35.9899,36.1621,35.9325,36.1457,38300.0
2014-10-03 12:30:00,44.05,44.13,43.97,44.06,30800.0,36.1211,36.1867,36.0555,36.1293,30800.0
2014-10-03 13:00:00,44.05,44.14,43.96,44.13,31000.0,36.1211,36.1949,36.0473,36.1867,31000.0
2014-10-03 13:30:00,44.13,44.14,44.0,44.05,30300.0,36.1867,36.1949,36.0801,36.1211,30300.0
2014-10-03 14:00:00,44.04,44.17,44.04,44.11,50300.0,36.1129,36.2195,36.1129,36.1703,50300.0
2014-10-03 14:30:00,44.09,44.11,44.05,44.07,39800.0,36.1539,36.1703,36.1211,36.1375,39800.0
2014-10-03 15:00:00,44.06,44.07,43.93,43.94,36700.0,36.1293,36.1375,36.0227,36.0309,36700.0
2014-10-03 15:30:00,43.95,44.13,43.77,43.78,243400.0,36.0391,36.1867,35.8915,35.8997,243400.0
2014-10-06 09:30:00,44.07,44.42,43.74,43.85,60500.0,36.1375,36.4245,35.8669,35.9571,60500.0
2014-10-06 10:00:00,43.82,43.98,43.37,43.38,22600.0,35.9325,36.0637,35.5635,35.5717,22600.0
2014-10-06 10:30:00,43.44,43.81,43.44,43.8,43500.0,35.6209,35.9243,35.6209,35.9161,43500.0
2014-10-06 11:00:00,43.78,44.08,43.78,44.05,32600.0,35.8997,36.1457,35.8997,36.1211,32600.0
2014-10-06 11:30:00,44.02,44.07,43.56,43.85,18900.0,36.0965,36.1375,35.7193,35.9571,18900.0
2014-10-06 12:00:00,43.85,44.28,43.66,43.73,33400.0,35.9571,36.3097,35.8013,35.8587,33400.0
2014-10-06 12:30:00,43.68,43.83,43.51,43.81,23700.0,35.8177,35.9407,35.6783,35.9243,23700.0
2014-10-06 13:00:00,43.81,43.96,43.8,43.91,16600.0,35.9243,36.0473,35.9161,36.0063,16600.0
2014-10-06 13:30:00,43.91,43.95,43.82,43.91,26000.0,36.0063,36.0391,35.9325,36.0063,26000.0
2014-10-06 14:00:00,43.88,44.07,43.8,44.02,18500.0,35.9817,36.1375,35.9161,36.0965,18500.0
2014-10-06 14:30:00,44.04,44.23,44.04,44.11,18000.0,36.1129,36.2687,36.1129,36.1703,18000.0
2014-10-06 15:00:00,44.11,44.12,43.98,44.03,23100.0,36.1703,36.1785,36.0637,36.1047,23100.0
2014-10-06 15:30:00,44.02,44.04,43.94,43.97,85100.0,36.0965,36.1129,36.0309,36.0555,85100.0
2014-10-07 09:30:00,43.61,44.13,43.54,44.13,46000.0,35.7603,36.1867,35.7029,36.1867,46000.0
2014-10-07 10:00:00,44.13,44.21,43.93,44.02,27100.0,36.1867,36.2523,36.0227,36.0965,27100.0
2014-10-07 10:30:00,44.05,44.19,43.97,44.0,18000.0,36.1211,36.2359,36.0555,36.0801,18000.0
2014-10-07 11:00:00,43.99,44.08,43.94,43.97,17500.0,36.0719,36.1457,36.0309,36.0555,17500.0
2014-10-07 11:30:00,43.94,44.14,43.9,44.13,9000.0,36.0309,36.1949,35.9981,36.1867,9000.0
2014-10-07 12:00:00,44.02,44.16,43.97,44.01,14800.0,36.0965,36.2113,36.0555,36.0883,14800.0
2014-10-07 12:30:00,44.02,44.04,43.94,44.02,24100.0,36.0965,36.1129,36.0309,36.0965,24100.0
2014-10-07 13:00:00,44.01,44.06,43.95,44.03,17100.0,36.0883,36.1293,36.0391,36.1047,17100.0
2014-10-07 13:30:00,44.03,44.03,43.94,43.97,25900.0,36.1047,36.1047,36.0309,36.0555,25900.0
2014-10-07 14:00:00,43.97,44.02,43.81,43.86,27200.0,36.0555,36.0965,35.9243,35.9653,27200.0
2014-10-07 14:30:00,43.85,43.86,43.73,43.79,39800.0,35.9571,35.9653,35.8587,35.9079,39800.0
2014-10-07 15:00:00,43.79,43.88,43.72,43.88,113200.0,35.9079,35.9817,35.8505,35.9817,113200.0
2014-10-07 15:30:00,43.87,43.88,43.71,43.86,166400.0,35.9735,35.9817,35.8423,35.9653,166400.0
2014-10-08 09:30:00,43.9,43.98,43.17,43.18,43800.0,35.9981,36.0637,35.3995,35.4077,43800.0
2014-10-08 10:00:00,43.18,43.32,42.91,43.09,51500.0,35.4077,35.5225,35.1863,35.3339,51500.0
2014-10-08 10:30:00,43.05,43.05,42.7,42.7,32300.0,35.3011,35.3011,35.0141,35.0141,32300.0
2014-10-08 11:00:00,42.7,42.71,42.48,42.71,25300.0,35.0141,35.0223,34.8337,35.0223,25300.0
2014-10-08 11:30:00,42.72,42.98,42.66,42.97,49800.0,35.0305,35.2437,34.9813,35.2355,49800.0
2014-10-08 12:00:00,42.98,43.01,42.82,42.82,14000.0,35.2437,35.2683,35.1125,35.1125,14000.0
2014-10-08 12:30:00,42.82,42.9,42.72,42.88,15300.0,35.1125,35.1781,35.0305,35.1617,15300.0
2014-10-08 13:00:00,42.88,42.96,42.76,42.87,15000.0,35.1617,35.2273,35.0633,35.1535,15000.0
2014-10-08 13:30:00,42.87,43.07,42.87,42.99,11400.0,35.1535,35.3175,35.1535,35.2519,11400.0
2014-10-08 14:00:00,43.0,43.64,42.99,43.63,20600.0,35.2601,35.7849,35.2519,35.7767,20600.0
2014-10-08 14:30:00,43.68,43.9,43.66,43.76,34300.0,35.8177,35.9981,35.8013,35.8833,34300.0
2014-10-08 15:00:00,43.81,44.05,43.8,43.83,58200.0,35.9243,36.1211,35.9161,35.9407,58200.0
2014-10-08 15:30:00,43.83,43.86,43.76,43.82,78200.0,35.9407,35.9653,35.8833,35.9325,78200.0
2014-10-09 09:30:00,43.66,43.67,43.05,43.19,44400.0,35.8013,35.8095,35.3011,35.4159,44400.0
2014-10-09 10:00:00,43.19,43.52,43.19,43.34,34500.0,35.4159,35.6865,35.4159,35.5389,34500.0
2014-10-09 10:30:00,43.3,43.41,43.2,43.41,61300.0,35.5061,35.5963,35.4241,35.5963,61300.0
2014-10-09 11:00:00,43.39,43.54,43.26,43.45,26600.0,35.5799,35.7029,35.4733,35.6291,26600.0
2014-10-09 11:30:00,43.45,43.53,43.0,43.01,33900.0,35.6291,35.6947,35.2601,35.2683,33900.0
2014-10-09 12:00:00,43.01,43.05,42.79,42.87,50200.0,35.2683,35.3011,35.0879,35.1535,50200.0
2014-10-09 12:30:00,42.86,43.21,42.81,43.16,19300.0,35.1453,35.4323,35.1043,35.3913,19300.0
2014-10-09 13:00:00,43.12,43.29,42.93,43.22,34900.0,35.3585,35.4979,35.2027,35.4405,34900.0
2014-10-09 13:30:00,43.2,43.46,43.17,43.28,16600.0,35.4241,35.6373,35.3995,35.4897,16600.0
2014-10-09 14:00:00,43.22,43.22,42.9,43.04,129100.0,35.4405,35.4405,35.1781,35.2929,129100.0
2014-10-09 14:30:00,43.01,43.15,42.91,43.06,43900.0,35.2683,35.3831,35.1863,35.3093,43900.0
2014-10-09 15:00:00,43.04,43.22,42.83,43.2,96400.0,35.2929,35.4405,35.1207,35.4241,96400.0
2014-10-09 15:30:00,43.2,43.25,42.97,43.19,157100.0,35.4241,35.4651,35.2355,35.4159,157100.0
2014-10-10 09:30:00,43.1,43.28,42.56,42.85,24900.0,35.3421,35.4897,34.8993,35.1371,24900.0
2014-10-10 10:00:00,42.74,42.74,41.98,41.98,183400.0,35.0469,35.0469,34.4237,34.4237,183400.0
2014-10-10 10:30:00,41.97,41.97,41.43,41.73,86300.0,34.4155,34.4155,33.9727,34.2187,86300.0
2014-10-10 11:00:00,41.75,42.1,41.7,41.9,37300.0,34.2351,34.5221,34.1941,34.3581,37300.0
2014-10-10 11:30:00,41.86,42.31,41.73,42.18,25100.0,34.3253,34.6943,34.2187,34.5877,25100.0
2014-10-10 12:00:00,42.2,42.64,42.2,42.46,27100.0,34.6041,34.9649,34.6041,34.8173,27100.0
2014-10-10 12:30:00,42.47,42.64,42.43,42.56,30100.0,34.8255,34.9649,34.7927,34.8993,30100.0
2014-10-10 13:00:00,42.55,42.65,42.26,42.29,32200.0,34.8911,34.9731,34.6533,34.6779,32200.0
2014-10-10 13:30:00,42.29,42.6,42.29,42.58,42200.0,34.6779,34.9321,34.6779,34.9157,42200.0
2014-10-10 14:00:00,42.56,42.61,42.49,42.56,37300.0,34.8993,34.9403,34.8419,34.8993,37300.0
2014-10-10 14:30:00,42.54,42.55,42.3,42.53,29000.0,34.8829,34.8911,34.6861,34.8747,29000.0
2014-10-10 15:00:00,42.53,42.6,42.49,42.6,86000.0,34.8747,34.9321,34.8419,34.9321,86000.0
2014-10-10 15:30:00,42.6,42.6,42.4,42.55,205500.0,34.9321,34.9321,34.7681,34.8911,205500.0
2014-10-13 09:30:00,42.53,43.42,42.28,42.51,71900.0,34.8747,35.6045,34.6697,34.8583,71900.0
2014-10-13 10:00:00,42.58,42.94,42.55,42.61,45200.0,34.9157,35.2109,34.8911,34.9403,45200.0
2014-10-13 10:30:00,42.61,43.11,42.61,43.03,60800.0,34.9403,35.3503,34.9403,35.2847,60800.0
2014-10-13 11:00:00,42.98,43.23,42.69,43.02,43700.0,35.2437,35.4487,35.0059,35.2765,43700.0
2014-10-13 11:30:00,43.03,43.28,42.97,43.13,32200.0,35.2847,35.4897,35.2355,35.3667,32200.0
2014-10-13 12:00:00,43.09,43.23,42.91,43.12,40100.0,35.3339,35.4487,35.1863,35.3585,40100.0
2014-10-13 12:30:00,43.13,43.22,42.98,43.07,35500.0,35.3667,35.4405,35.2437,35.3175,35500.0
2014-10-13 13:00:00,43.09,43.1,42.88,42.98,15900.0,35.3339,35.3421,35.1617,35.2437,15900.0
2014-10-13 13:30:00,42.95,43.06,42.79,42.83,15500.0,35.2191,35.3093,35.0879,35.1207,15500.0
2014-10-13 14:00:00,42.86,42.87,42.6,42.76,17000.0,35.1453,35.1535,34.9321,35.0633,17000.0
2014-10-13 14:30:00,42.73,42.73,42.38,42.38,12500.0,35.0387,35.0387,34.7517,34.7517,12500.0
2014-10-13 15:00:00,42.41,42.45,42.26,42.44,31600.0,34.7763,34.8091,34.6533,34.8009,31600.0
2014-10-13 15:30:00,42.39,42.47,42.29,42.41,173500.0,34.7599,34.8255,34.6779,34.7763,173500.0
2014-10-14 09:30:00,42.64,42.71,41.89,42.0,33800.0,34.9649,35.0223,34.3499,34.4401,33800.0
2014-10-14 10:00:00,42.0,42.44,42.0,42.26,24900.0,34.4401,34.8009,34.4401,34.6533,24900.0
2014-10-14 10:30:00,42.29,42.85,42.26,42.5,22400.0,34.6779,35.1371,34.6533,34.8501,22400.0
2014-10-14 11:00:00,42.59,42.85,42.51,42.82,23400.0,34.9239,35.1371,34.8583,35.1125,23400.0
2014-10-14 11:30:00,42.82,43.25,42.74,43.03,25100.0,35.1125,35.4651,35.0469,35.2847,25100.0
2014-10-14 12:00:00,43.02,43.3,42.93,43.23,23800.0,35.2765,35.5061,35.2027,35.4487,23800.0
2014-10-14 12:30:00,43.17,43.27,43.03,43.06,49900.0,35.3995,35.4815,35.2847,35.3093,49900.0
2014-10-14 13:00:00,43.06,43.29,42.89,43.01,19400.0,35.3093,35.4979,35.1699,35.2683,19400.0
2014-10-14 13:30:00,43.01,43.08,42.72,42.82,13700.0,35.2683,35.3257,35.0305,35.1125,13700.0
2014-10-14 14:00:00,42.86,42.89,42.61,42.65,18000.0,35.1453,35.1699,34.9403,34.9731,18000.0
2014-10-14 14:30:00,42.65,42.67,42.46,42.5,17600.0,34.9731,34.9895,34.8173,34.8501,17600.0
2014-10-14 15:00:00,42.53,42.61,42.39,42.61,57900.0,34.8747,34.9403,34.7599,34.9403,57900.0
2014-10-14 15:30:00,42.62,42.84,42.47,42.81,101700.0,34.9485,35.1289,34.8255,35.1043,101700.0
2014-10-15 09:30:00,42.11,42.3,41.5,42.12,28900.0,34.5303,34.6861,34.0301,34.5385,28900.0
2014-10-15 10:00:00,42.2,42.79,42.17,42.65,27800.0,34.6041,35.0879,34.5795,34.9731,27800.0
2014-10-15 10:30:00,42.62,42.63,42.11,42.15,33800.0,34.9485,34.9567,34.5303,34.5631,33800.0
2014-10-15 11:00:00,42.2,42.29,41.98,42.04,36400.0,34.6041,34.6779,34.4237,34.4729,36400.0
2014-10-15 11:30:00,42.1,42.22,41.99,42.22,21100.0,34.5221,34.6205,34.4319,34.6205,21100.0
2014-10-15 12:00:00,42.2,42.2,42.01,42.07,14100.0,34.6041,34.6041,34.4483,34.4975,14100.0
2014-10-15 12:30:00,42.01,42.08,42.01,42.07,16900.0,34.4483,34.5057,34.4483,34.4975,16900.0
2014-10-15 13:00:00,42.11,42.2,42.01,42.1,24000.0,34.5303,34.6041,34.4483,34.5221,24000.0
2014-10-15 13:30:00,42.1,42.47,42.06,42.38,24400.0,34.5221,34.8255,34.4893,34.7517,24400.0
2014-10-15 14:00:00,42.29,42.57,42.16,42.55,25100.0,34.6779,34.9075,34.5713,34.8911,25100.0
2014-10-15 14:30:00,42.54,42.8,42.51,42.78,22200.0,34.8829,35.0961,34.8583,35.0797,22200.0
2014-10-15 15:00:00,42.79,43.37,42.65,43.37,56500.0,35.0879,35.5635,34.9731,35.5635,56500.0
2014-10-15 15:30:00,43.33,43.64,43.21,43.27,91500.0,35.5307,35.7849,35.4323,35.4815,91500.0
2014-10-16 09:30:00,42.29,42.94,42.29,42.68,22800.0,34.6779,35.2109,34.6779,34.9977,22800.0
2014-10-16 10:00:00,42.68,42.92,42.06,42.58,18700.0,34.9977,35.1945,34.4893,34.9157,18700.0
2014-10-16 10:30:00,42.45,43.29,42.43,42.96,20000.0,34.8091,35.4979,34.7927,35.2273,20000.0
2014-10-16 11:00:00,42.9,43.29,42.7,43.2,12800.0,35.1781,35.4979,35.0141,35.4241,12800.0
2014-10-16 11:30:00,43.15,43.23,42.65,42.77,16500.0,35.3831,35.4487,34.9731,35.0715,16500.0
2014-10-16 12:00:00,42.72,42.98,42.71,42.81,10600.0,35.0305,35.2437,35.0223,35.1043,10600.0
2014-10-16 12:30:00,42.83,43.4,42.78,43.39,18300.0,35.1207,35.5881,35.0797,35.5799,18300.0
2014-10-16 13:00:00,43.42,43.58,43.31,43.52,26400.0,35.6045,35.7357,35.5143,35.6865,26400.0
2014-10-16 13:30:00,43.52,43.71,43.45,43.46,22600.0,35.6865,35.8423,35.6291,35.6373,22600.0
2014-10-16 14:00:00,43.48,43.58,43.41,43.53,33300.0,35.6537,35.7357,35.5963,35.6947,33300.0
2014-10-16 14:30:00,43.55,43.69,43.37,43.48,17700.0,35.7111,35.8259,35.5635,35.6537,17700.0
2014-10-16 15:00:00,43.44,43.58,43.23,43.51,19800.0,35.6209,35.7357,35.4487,35.6783,19800.0
2014-10-16 15:30:00,43.53,43.58,43.34,43.47,47400.0,35.6947,35.7357,35.5389,35.6455,47400.0
2014-10-17 09:30:00,43.96,44.36,43.79,44.27,27500.0,36.0473,36.3753,35.9079,36.3015,27500.0
2014-10-17 10:00:00,44.28,44.36,43.95,44.17,21900.0,36.3097,36.3753,36.0391,36.2195,21900.0
2014-10-17 10:30:00,44.19,44.24,43.51,43.65,28600.0,36.2359,36.2769,35.6783,35.7931,28600.0
2014-10-17 11:00:00,43.68,43.82,43.54,43.74,26200.0,35.8177,35.9325,35.7029,35.8669,26200.0
2014-10-17 11:30:00,43.74,43.84,43.6,43.66,34000.0,35.8669,35.9489,35.7521,35.8013,34000.0
2014-10-17 12:00:00,43.61,43.81,43.54,43.69,14100.0,35.7603,35.9243,35.7029,35.8259,14100.0
2014-10-17 12:30:00,43.71,43.89,43.53,43.87,30600.0,35.8423,35.9899,35.6947,35.9735,30600.0
2014-10-17 13:00:00,43.86,43.9,43.62,43.72,17100.0,35.9653,35.9981,35.7685,35.8505,17100.0
2014-10-17 13:30:00,43.72,43.8,43.6,43.64,20600.0,35.8505,35.9161,35.7521,35.7849,20600.0
2014-10-17 14:00:00,43.61,43.69,43.4,43.69,31000.0,35.7603,35.8259,35.5881,35.8259,31000.0
2014-10-17 14:30:00,43.7,43.91,43.66,43.73,33700.0,35.8341,36.0063,35.8013,35.8587,33700.0
2014-10-17 15:00:00,43.75,43.85,43.55,43.69,27200.0,35.8751,35.9571,35.7111,35.8259,27200.0
2014-10-17 15:30:00,43.7,43.82,43.68,43.81,96300.0,35.8341,35.9325,35.8177,35.9243,96300.0
2014-10-20 09:30:00,43.57,44.46,43.52,44.22,35500.0,35.7275,36.4573,35.6865,36.2605,35500.0
2014-10-20 10:00:00,44.25,44.28,44.07,44.11,46300.0,36.2851,36.3097,36.1375,36.1703,46300.0
2014-10-20 10:30:00,44.15,44.32,44.07,44.23,52300.0,36.2031,36.3425,36.1375,36.2687,52300.0
2014-10-20 11:00:00,44.2,44.24,43.96,43.97,26000.0,36.2441,36.2769,36.0473,36.0555,26000.0
2014-10-20 11:30:00,43.97,44.23,43.9,44.12,16100.0,36.0555,36.2687,35.9981,36.1785,16100.0
2014-10-20 12:00:00,44.15,44.18,43.95,44.11,17000.0,36.2031,36.2277,36.0391,36.1703,17000.0
2014-10-20 12:30:00,44.11,44.12,43.99,44.01,20000.0,36.1703,36.1785,36.0719,36.0883,20000.0
2014-10-20 13:00:00,44.02,44.18,44.02,44.14,10300.0,36.0965,36.2277,36.0965,36.1949,10300.0
2014-10-20 13:30:00,44.12,44.16,44.05,44.06,15900.0,36.1785,36.2113,36.1211,36.1293,15900.0
2014-10-20 14:00:00,44.06,44.31,44.06,44.29,21900.0,36.1293,36.3343,36.1293,36.3179,21900.0
2014-10-20 14:30:00,44.26,44.37,44.25,44.32,21100.0,36.2933,36.3835,36.2851,36.3425,21100.0
2014-10-20 15:00:00,44.3,44.38,44.22,44.32,25900.0,36.3261,36.3917,36.2605,36.3425,25900.0
2014-10-20 15:30:00,44.33,44.36,44.22,44.26,69400.0,36.3507,36.3753,36.2605,36.2933,69400.0
2014-10-21 09:30:00,44.67,45.32,44.46,45.06,21300.0,36.6295,37.1625,36.4573,36.9493,21300.0
2014-10-21 10:00:00,45.07,45.27,44.9,44.95,20800.0,36.9575,37.1215,36.8181,36.8591,20800.0
2014-10-21 10:30:00,44.97,45.02,44.89,44.94,23400.0,36.8755,36.9165,36.8099,36.8509,23400.0
2014-10-21 11:00:00,44.99,45.08,44.93,45.01,32300.0,36.8919,36.9657,36.8427,36.9083,32300.0
2014-10-21 11:30:00,44.97,45.05,44.9,44.97,15500.0,36.8755,36.9411,36.8181,36.8755,15500.0
2014-10-21 12:00:00,45.0,45.0,44.82,44.84,8500.0,36.9001,36.9001,36.7525,36.7689,8500.0
2014-10-21 12:30:00,44.86,44.92,44.75,44.88,13200.0,36.7853,36.8345,36.6951,36.8017,13200.0
2014-10-21 13:00:00,44.86,45.03,44.84,44.99,14000.0,36.7853,36.9247,36.7689,36.8919,14000.0
2014-10-21 13:30:00,44.99,45.07,44.93,45.03,22800.0,36.8919,36.9575,36.8427,36.9247,22800.0
2014-10-21 14:00:00,45.03,45.2,45.02,45.13,53500.0,36.9247,37.0641,36.9165,37.0067,53500.0
2014-10-21 14:30:00,45.15,45.26,45.14,45.22,15800.0,37.0231,37.1133,37.0149,37.0805,15800.0
2014-10-21 15:00:00,45.23,45.29,45.15,45.22,25700.0,37.0887,37.1379,37.0231,37.0805,25700.0
2014-10-21 15:30:00,45.21,45.21,45.04,45.07,55500.0,37.0723,37.0723,36.9329,36.9575,55500.0
2014-10-22 09:30:00,44.94,45.23,44.75,44.92,21400.0,36.8509,37.0887,36.6951,36.8345,21400.0
2014-10-22 10:00:00,44.97,44.98,44.49,44.72,24900.0,36.8755,36.8837,36.4819,36.6705,24900.0
2014-10-22 10:30:00,44.68,44.71,44.51,44.57,12700.0,36.6377,36.6623,36.4983,36.5475,12700.0
2014-10-22 11:00:00,44.56,44.69,44.35,44.39,22000.0,36.5393,36.6459,36.3671,36.3999,22000.0
2014-10-22 11:30:00,44.42,44.5,44.34,44.37,11300.0,36.4245,36.4901,36.3589,36.3835,11300.0
2014-10-22 12:00:00,44.34,44.39,44.13,44.34,14300.0,36.3589,36.3999,36.1867,36.3589,14300.0
2014-10-22 12:30:00,44.29,44.29,44.0,44.16,15700.0,36.3179,36.3179,36.0801,36.2113,15700.0
2014-10-22 13:00:00,44.17,44.37,43.96,44.0,13100.0,36.2195,36.3835,36.0473,36.0801,13100.0
2014-10-22 13:30:00,44.03,44.13,43.86,43.88,29700.0,36.1047,36.1867,35.9653,35.9817,29700.0
2014-10-22 14:00:00,43.88,43.99,43.8,43.87,26400.0,35.9817,36.0719,35.9161,35.9735,26400.0
2014-10-22 14:30:00,43.83,44.02,43.68,44.01,26800.0,35.9407,36.0965,35.8177,36.0883,26800.0
2014-10-22 15:00:00,44.0,44.03,43.89,43.97,45200.0,36.0801,36.1047,35.9899,36.0555,45200.0
2014-10-22 15:30:00,43.96,43.98,43.79,43.91,84800.0,36.0473,36.0637,35.9079,36.0063,84800.0
2014-10-23 09:30:00,46.0,49.02,45.54,48.31,210600.0,37.7201,40.1965,37.3429,39.6143,210600.0
2014-10-23 10:00:00,48.47,49.91,48.32,49.24,128000.0,39.7455,40.9263,39.6225,40.3769,128000.0
2014-10-23 10:30:00,49.21,49.78,49.12,49.59,105700.0,40.3523,40.8197,40.2785,40.6639,105700.0
2014-10-23 11:00:00,49.59,49.59,48.76,48.94,65600.0,40.6639,40.6639,39.9833,40.1309,65600.0
2014-10-23 11:30:00,48.89,49.09,48.45,48.96,56600.0,40.0899,40.2539,39.7291,40.1473,56600.0
2014-10-23 12:00:00,48.95,49.0,47.6,48.66,34900.0,40.1391,40.1801,39.0321,39.9013,34900.0
2014-10-23 12:30:00,48.64,48.67,48.28,48.47,46400.0,39.8849,39.9095,39.5897,39.7455,46400.0
2014-10-23 13:00:00,48.47,48.54,48.3,48.35,30800.0,39.7455,39.8029,39.6061,39.6471,30800.0
2014-10-23 13:30:00,48.39,48.68,48.3,48.51,47100.0,39.6799,39.9177,39.6061,39.7783,47100.0
2014-10-23 14:00:00,48.52,49.72,48.5,49.7,69700.0,39.7865,40.7705,39.7701,40.7541,69700.0
2014-10-23 14:30:00,49.69,49.93,49.14,49.89,69500.0,40.7459,40.9427,40.2949,40.9099,69500.0
2014-10-23 15:00:00,49.9,50.41,49.76,50.17,151900.0,40.9181,41.3363,40.8033,41.1395,151900.0
2014-10-23 15:30:00,50.2,50.25,49.95,50.01,147400.0,41.1641,41.2051,40.9591,41.0083,147400.0
2014-10-24 09:30:00,50.48,50.75,48.78,49.04,108300.0,41.5473,41.7696,40.1482,40.3622,108300.0
2014-10-24 10:00:00,49.03,49.29,48.67,48.72,73000.0,40.3539,40.5679,40.0576,40.0988,73000.0
2014-10-24 10:30:00,48.76,48.78,48.36,48.49,123700.0,40.1317,40.1482,39.8025,39.9095,123700.0
2014-10-24 11:00:00,48.48,48.57,48.11,48.31,45300.0,39.9012,39.9753,39.5967,39.7613,45300.0
2014-10-24 11:30:00,48.26,48.26,47.73,47.96,41900.0,39.7202,39.7202,39.284,39.4733,41900.0
2014-10-24 12:00:00,47.98,48.08,47.75,47.84,29000.0,39.4897,39.572,39.3004,39.3745,29000.0
2014-10-24 12:30:00,47.83,48.13,47.82,48.06,31200.0,39.3663,39.6132,39.358,39.5556,31200.0
2014-10-24 13:00:00,48.08,48.54,48.06,48.51,40900.0,39.572,39.9506,39.5556,39.9259,40900.0
2014-10-24 13:30:00,48.51,48.63,48.43,48.46,22600.0,39.9259,40.0247,39.8601,39.8848,22600.0
2014-10-24 14:00:00,48.48,48.52,48.24,48.37,37900.0,39.9012,39.9342,39.7037,39.8107,37900.0
2014-10-24 14:30:00,48.37,48.46,48.19,48.37,39100.0,39.8107,39.8848,39.6626,39.8107,39100.0
2014-10-24 15:00:00,48.37,48.57,48.26,48.5,48700.0,39.8107,39.9753,39.7202,39.9177,48700.0
2014-10-24 15:30:00,48.5,48.59,48.44,48.5,123700.0,39.9177,39.9918,39.8683,39.9177,123700.0
2014-10-27 09:30:00,48.07,48.17,47.47,47.54,64600.0,39.5638,39.6461,39.07,39.1276,64600.0
2014-10-27 10:00:00,47.6,47.73,47.48,47.54,32000.0,39.177,39.284,39.0782,39.1276,32000.0
2014-10-27 10:30:00,47.54,48.55,47.39,47.63,121600.0,39.1276,39.9589,39.0041,39.2017,121600.0
2014-10-27 11:00:00,47.66,47.96,47.57,47.86,67700.0,39.2263,39.4733,39.1523,39.391,67700.0
2014-10-27 11:30:00,47.86,47.88,47.54,47.72,17800.0,39.391,39.4074,39.1276,39.2757,17800.0
2014-10-27 12:00:00,47.71,48.02,47.68,47.98,26300.0,39.2675,39.5226,39.2428,39.4897,26300.0
2014-10-27 12:30:00,48.0,48.98,48.0,48.69,103100.0,39.5062,40.3128,39.5062,40.0741,103100.0
2014-10-27 13:00:00,48.66,48.73,48.32,48.41,31500.0,40.0494,40.107,39.7696,39.8436,31500.0
2014-10-27 13:30:00,48.42,48.54,48.13,48.3,30200.0,39.8519,39.9506,39.6132,39.7531,30200.0
2014-10-27 14:00:00,48.3,48.4,48.21,48.29,47200.0,39.7531,39.8354,39.679,39.7449,47200.0
2014-10-27 14:30:00,48.26,48.32,48.04,48.21,69000.0,39.7202,39.7696,39.5391,39.679,69000.0
2014-10-27 15:00:00,48.23,48.43,48.17,48.35,106300.0,39.6955,39.8601,39.6461,39.7943,106300.0
2014-10-27 15:30:00,48.37,48.41,48.22,48.39,106800.0,39.8107,39.8436,39.6873,39.8272,106800.0
2014-10-28 09:30:00,48.75,49.03,48.09,48.63,28900.0,40.1235,40.3539,39.5803,40.0247,28900.0
2014-10-28 10:00:00,48.66,48.97,48.43,48.47,20400.0,40.0494,40.3045,39.8601,39.893,20400.0
2014-10-28 10:30:00,48.5,49.12,48.46,49.02,48400.0,39.9177,40.428,39.8848,40.3457,48400.0
2014-10-28 11:00:00,49.05,49.29,49.01,49.09,46700.0,40.3704,40.5679,40.3375,40.4033,46700.0
2014-10-28 11:30:00,49.09,49.33,48.95,49.3,41200.0,40.4033,40.6008,40.2881,40.5761,41200.0
2014-10-28 12:00:00,49.26,49.46,49.17,49.22,37900.0,40.5432,40.7078,40.4691,40.5103,37900.0
2014-10-28 12:30:00,49.21,49.21,48.78,48.87,23300.0,40.5021,40.5021,40.1482,40.2222,23300.0
2014-10-28 13:00:00,48.82,48.85,48.56,48.57,23400.0,40.1811,40.2058,39.9671,39.9753,23400.0
2014-10-28 13:30:00,48.56,48.68,48.53,48.61,21100.0,39.9671,40.0659,39.9424,40.0082,21100.0
2014-10-28 14:00:00,48.63,48.84,48.53,48.83,35100.0,40.0247,40.1975,39.9424,40.1893,35100.0
2014-10-28 14:30:00,48.84,48.99,48.8,48.93,27400.0,40.1975,40.321,40.1646,40.2716,27400.0
2014-10-28 15:00:00,48.94,49.2,48.93,49.18,34500.0,40.2798,40.4938,40.2716,40.4774,34500.0
2014-10-28 15:30:00,49.18,49.35,49.08,49.29,110500.0,40.4774,40.6173,40.3951,40.5679,110500.0
2014-10-29 09:30:00,49.68,49.68,48.53,49.18,38100.0,40.8889,40.8889,39.9424,40.4774,38100.0
2014-10-29 10:00:00,49.21,49.28,48.52,48.71,31400.0,40.5021,40.5597,39.9342,40.0905,31400.0
2014-10-29 10:30:00,48.71,48.88,48.27,48.37,31200.0,40.0905,40.2305,39.7284,39.8107,31200.0
2014-10-29 11:00:00,48.38,48.69,48.35,48.65,54400.0,39.8189,40.0741,39.7943,40.0412,54400.0
2014-10-29 11:30:00,48.59,48.62,48.02,48.19,56000.0,39.9918,40.0165,39.5226,39.6626,56000.0
2014-10-29 12:00:00,48.19,48.26,48.03,48.05,11400.0,39.6626,39.7202,39.5309,39.5473,11400.0
2014-10-29 12:30:00,48.01,48.14,47.76,47.89,19900.0,39.5144,39.6214,39.3087,39.4156,19900.0
2014-10-29 13:00:00,47.87,47.98,47.82,47.98,10800.0,39.3992,39.4897,39.358,39.4897,10800.0
2014-10-29 13:30:00,47.98,48.01,47.64,47.83,19300.0,39.4897,39.5144,39.2099,39.3663,19300.0
2014-10-29 14:00:00,47.83,47.84,47.35,47.84,91900.0,39.3663,39.3745,38.9712,39.3745,91900.0
2014-10-29 14:30:00,47.93,48.09,47.73,47.99,33800.0,39.4486,39.5803,39.284,39.498,33800.0
2014-10-29 15:00:00,47.97,47.97,47.59,47.83,27600.0,39.4815,39.4815,39.1687,39.3663,27600.0
2014-10-29 15:30:00,47.88,48.1,47.82,47.91,114800.0,39.4074,39.5885,39.358,39.4321,114800.0
2014-10-30 09:30:00,47.74,48.12,47.26,47.26,28400.0,39.2922,39.6049,38.8971,38.8971,28400.0
2014-10-30 10:00:00,47.26,47.62,47.23,47.59,16400.0,38.8971,39.1934,38.8724,39.1687,16400.0
2014-10-30 10:30:00,47.58,47.76,47.46,47.65,19500.0,39.1605,39.3087,39.0617,39.2181,19500.0
2014-10-30 11:00:00,47.71,47.82,47.3,47.48,18600.0,39.2675,39.358,38.9301,39.0782,18600.0
2014-10-30 11:30:00,47.51,47.76,47.34,47.76,16400.0,39.1029,39.3087,38.963,39.3087,16400.0
2014-10-30 12:00:00,47.72,48.13,47.65,48.11,23600.0,39.2757,39.6132,39.2181,39.5967,23600.0
2014-10-30 12:30:00,48.14,48.3,48.11,48.24,16100.0,39.6214,39.7531,39.5967,39.7037,16100.0
2014-10-30 13:00:00,48.21,48.29,48.15,48.25,12000.0,39.679,39.7449,39.6296,39.7119,12000.0
2014-10-30 13:30:00,48.25,48.4,48.19,48.38,6000.0,39.7119,39.8354,39.6626,39.8189,6000.0
2014-10-30 14:00:00,48.35,48.44,48.12,48.14,16500.0,39.7943,39.8683,39.6049,39.6214,16500.0
2014-10-30 14:30:00,48.18,48.19,47.92,47.95,20800.0,39.6543,39.6626,39.4403,39.465,20800.0
2014-10-30 15:00:00,47.96,48.02,47.87,47.92,58300.0,39.4733,39.5226,39.3992,39.4403,58300.0
2014-10-30 15:30:00,47.9,48.0,47.72,47.95,71700.0,39.4239,39.5062,39.2757,39.465,71700.0
2014-10-31 09:30:00,48.22,48.26,47.64,48.14,30800.0,39.6873,39.7202,39.2099,39.6214,30800.0
2014-10-31 10:00:00,48.14,49.01,48.12,48.78,58800.0,39.6214,40.3375,39.6049,40.1482,58800.0
2014-10-31 10:30:00,48.81,48.9,48.43,48.84,26800.0,40.1729,40.2469,39.8601,40.1975,26800.0
2014-10-31 11:00:00,48.76,48.94,48.75,48.91,9900.0,40.1317,40.2798,40.1235,40.2552,9900.0
2014-10-31 11:30:00,48.9,48.95,48.77,48.93,26900.0,40.2469,40.2881,40.1399,40.2716,26900.0
2014-10-31 12:00:00,48.9,49.01,48.9,48.98,16600.0,40.2469,40.3375,40.2469,40.3128,16600.0
2014-10-31 12:30:00,48.98,49.54,48.98,49.54,20600.0,40.3128,40.7737,40.3128,40.7737,20600.0
2014-10-31 13:00:00,49.56,49.66,49.32,49.39,14900.0,40.7901,40.8724,40.5926,40.6502,14900.0
2014-10-31 13:30:00,49.4,49.43,49.25,49.36,14600.0,40.6584,40.6831,40.535,40.6255,14600.0
2014-10-31 14:00:00,49.4,49.6,49.38,49.56,13800.0,40.6584,40.8231,40.642,40.7901,13800.0
2014-10-31 14:30:00,49.6,49.82,49.54,49.8,34000.0,40.8231,41.0041,40.7737,40.9877,34000.0
2014-10-31 15:00:00,49.8,50.0,49.71,49.98,35300.0,40.9877,41.1523,40.9136,41.1358,35300.0
2014-10-31 15:30:00,49.98,50.11,49.85,50.03,94500.0,41.1358,41.2428,41.0288,41.177,94500.0
2014-11-03 09:30:00,49.87,50.2,49.85,50.04,35800.0,41.0453,41.3169,41.0288,41.1852,35800.0
2014-11-03 10:00:00,50.04,50.23,49.95,50.14,29900.0,41.1852,41.3416,41.1111,41.2675,29900.0
2014-11-03 10:30:00,50.09,50.32,50.06,50.17,42100.0,41.2263,41.4156,41.2017,41.2922,42100.0
2014-11-03 11:00:00,50.17,50.39,50.09,50.35,41900.0,41.2922,41.4733,41.2263,41.4403,41900.0
2014-11-03 11:30:00,50.35,50.51,50.22,50.46,21200.0,41.4403,41.572,41.3333,41.5309,21200.0
2014-11-03 12:00:00,50.45,50.45,50.23,50.26,21400.0,41.5226,41.5226,41.3416,41.3663,21400.0
2014-11-03 12:30:00,50.28,50.39,50.17,50.37,29700.0,41.3827,41.4733,41.2922,41.4568,29700.0
2014-11-03 13:00:00,50.34,50.52,50.29,50.52,22900.0,41.4321,41.5803,41.391,41.5803,22900.0
2014-11-03 13:30:00,50.41,50.43,50.28,50.35,19200.0,41.4897,41.5062,41.3827,41.4403,19200.0
2014-11-03 14:00:00,50.35,50.45,50.33,50.35,28500.0,41.4403,41.5226,41.4239,41.4403,28500.0
2014-11-03 14:30:00,50.34,50.44,50.26,50.39,70200.0,41.4321,41.5144,41.3663,41.4733,70200.0
2014-11-03 15:00:00,50.38,50.48,50.35,50.4,70400.0,41.465,41.5473,41.4403,41.4815,70400.0
2014-11-03 15:30:00,50.41,50.45,50.32,50.38,136300.0,41.4897,41.5226,41.4156,41.465,136300.0
2014-11-04 09:30:00,50.0,50.0,49.42,49.63,72400.0,41.1523,41.1523,40.6749,40.8477,72400.0
2014-11-04 10:00:00,49.59,49.69,49.38,49.51,24300.0,40.8148,40.8971,40.642,40.749,24300.0
2014-11-04 10:30:00,49.5,49.56,49.43,49.45,38700.0,40.7408,40.7901,40.6831,40.6996,38700.0
2014-11-04 11:00:00,49.45,49.61,49.44,49.58,22900.0,40.6996,40.8313,40.6914,40.8066,22900.0
2014-11-04 11:30:00,49.57,49.67,49.48,49.56,34700.0,40.7984,40.8807,40.7243,40.7901,34700.0
2014-11-04 12:00:00,49.53,49.59,49.41,49.43,12400.0,40.7654,40.8148,40.6667,40.6831,12400.0
2014-11-04 12:30:00,49.41,49.6,49.33,49.5,27600.0,40.6667,40.8231,40.6008,40.7408,27600.0
2014-11-04 13:00:00,49.5,49.55,49.45,49.5,29400.0,40.7408,40.7819,40.6996,40.7408,29400.0
2014-11-04 13:30:00,49.49,49.58,49.47,49.55,19200.0,40.7325,40.8066,40.7161,40.7819,19200.0
2014-11-04 14:00:00,49.57,49.63,49.48,49.61,18200.0,40.7984,40.8477,40.7243,40.8313,18200.0
2014-11-04 14:30:00,49.59,49.62,49.51,49.58,19200.0,40.8148,40.8395,40.749,40.8066,19200.0
2014-11-04 15:00:00,49.57,50.02,49.57,49.84,43600.0,40.7984,41.1687,40.7984,41.0206,43600.0
2014-11-04 15:30:00,49.84,49.86,49.67,49.73,47100.0,41.0206,41.037,40.8807,40.9301,47100.0
2014-11-05 09:30:00,49.91,49.91,49.31,49.78,37300.0,41.0782,41.0782,40.5844,40.9712,37300.0
2014-11-05 10:00:00,49.73,50.11,49.72,49.98,11300.0,40.9301,41.2428,40.9218,41.1358,11300.0
2014-11-05 10:30:00,49.91,50.4,49.83,50.13,29300.0,41.0782,41.4815,41.0124,41.2593,29300.0
2014-11-05 11:00:00,50.19,50.4,50.18,50.29,33500.0,41.3087,41.4815,41.3004,41.391,33500.0
2014-11-05 11:30:00,50.3,50.51,50.25,50.51,34700.0,41.3992,41.572,41.358,41.572,34700.0
2014-11-05 12:00:00,50.5,50.54,50.35,50.35,17100.0,41.5638,41.5967,41.4403,41.4403,17100.0
2014-11-05 12:30:00,50.32,50.44,50.25,50.25,14500.0,41.4156,41.5144,41.358,41.358,14500.0
2014-11-05 13:00:00,50.25,50.33,50.2,50.25,12100.0,41.358,41.4239,41.3169,41.358,12100.0
2014-11-05 13:30:00,50.26,50.28,50.19,50.27,23300.0,41.3663,41.3827,41.3087,41.3745,23300.0
2014-11-05 14:00:00,50.27,50.34,50.23,50.23,11800.0,41.3745,41.4321,41.3416,41.3416,11800.0
2014-11-05 14:30:00,50.23,50.29,50.23,50.27,14200.0,41.3416,41.391,41.3416,41.3745,14200.0
2014-11-05 15:00:00,50.27,50.35,50.24,50.28,26300.0,41.3745,41.4403,41.3498,41.3827,26300.0
2014-11-05 15:30:00,50.28,50.39,50.27,50.39,60000.0,41.3827,41.4733,41.3745,41.4733,60000.0
2014-11-06 09:30:00,50.37,50.65,50.13,50.53,9300.0,41.4568,41.6873,41.2593,41.5885,9300.0
2014-11-06 10:00:00,50.56,50.64,50.28,50.55,29600.0,41.6132,41.679,41.3827,41.605,29600.0
2014-11-06 10:30:00,50.48,50.74,50.42,50.49,34000.0,41.5473,41.7613,41.498,41.5556,34000.0
2014-11-06 11:00:00,50.46,50.61,50.44,50.55,25300.0,41.5309,41.6543,41.5144,41.605,25300.0
2014-11-06 11:30:00,50.53,50.57,50.42,50.53,22700.0,41.5885,41.6214,41.498,41.5885,22700.0
2014-11-06 12:00:00,50.54,50.68,50.47,50.68,44200.0,41.5967,41.7119,41.5391,41.7119,44200.0
2014-11-06 12:30:00,50.68,50.68,50.4,50.59,33000.0,41.7119,41.7119,41.4815,41.6379,33000.0
2014-11-06 13:00:00,50.52,50.63,50.47,50.63,10000.0,41.5803,41.6708,41.5391,41.6708,10000.0
2014-11-06 13:30:00,50.62,50.72,50.48,50.54,30500.0,41.6626,41.7449,41.5473,41.5967,30500.0
2014-11-06 14:00:00,50.52,50.55,50.48,50.51,7000.0,41.5803,41.605,41.5473,41.572,7000.0
2014-11-06 14:30:00,50.51,50.58,50.42,50.55,68000.0,41.572,41.6296,41.498,41.605,68000.0
2014-11-06 15:00:00,50.57,50.57,50.44,50.49,7500.0,41.6214,41.6214,41.5144,41.5556,7500.0
2014-11-06 15:30:00,50.49,50.57,50.42,50.51,40200.0,41.5556,41.6214,41.498,41.572,40200.0
2014-11-07 09:30:00,50.94,51.64,50.94,51.2,36700.0,41.9259,42.5021,41.9259,42.1399,36700.0
2014-11-07 10:00:00,51.22,51.54,51.22,51.38,10800.0,42.1564,42.4198,42.1564,42.2881,10800.0
2014-11-07 10:30:00,51.29,51.75,51.25,51.68,28800.0,42.214,42.5926,42.1811,42.535,28800.0
2014-11-07 11:00:00,51.67,51.78,51.6,51.67,21000.0,42.5268,42.6173,42.4691,42.5268,21000.0
2014-11-07 11:30:00,51.64,52.14,51.62,52.0,32600.0,42.5021,42.9136,42.4856,42.7984,32600.0
2014-11-07 12:00:00,51.98,52.37,51.93,52.34,38800.0,42.7819,43.1029,42.7408,43.0782,38800.0
2014-11-07 12:30:00,52.37,52.37,52.09,52.25,21600.0,43.1029,43.1029,42.8724,43.0041,21600.0
2014-11-07 13:00:00,52.25,52.46,52.16,52.2,14400.0,43.0041,43.177,42.9301,42.963,14400.0
2014-11-07 13:30:00,52.23,52.54,52.13,52.5,45700.0,42.9877,43.2428,42.9054,43.2099,45700.0
2014-11-07 14:00:00,52.54,52.78,52.52,52.71,18300.0,43.2428,43.4403,43.2263,43.3827,18300.0
2014-11-07 14:30:00,52.71,52.74,52.57,52.57,18300.0,43.3827,43.4074,43.2675,43.2675,18300.0
2014-11-07 15:00:00,52.58,52.73,52.58,52.67,29700.0,43.2757,43.3992,43.2757,43.3498,29700.0
2014-11-07 15:30:00,52.64,52.91,52.64,52.87,74900.0,43.3251,43.5473,43.3251,43.5144,74900.0
2014-11-10 09:30:00,52.72,53.12,52.44,52.56,26800.0,43.391,43.7202,43.1605,43.2593,26800.0
2014-11-10 10:00:00,52.56,52.75,52.19,52.24,34900.0,43.2593,43.4157,42.9547,42.9959,34900.0
2014-11-10 10:30:00,52.19,52.28,52.06,52.13,13600.0,42.9547,43.0288,42.8477,42.9054,13600.0
2014-11-10 11:00:00,52.13,52.15,51.93,51.95,17800.0,42.9054,42.9218,42.7408,42.7572,17800.0
2014-11-10 11:30:00,51.94,51.98,51.73,51.77,15100.0,42.749,42.7819,42.5761,42.6091,15100.0
2014-11-10 12:00:00,51.79,51.8,51.5,51.61,9800.0,42.6255,42.6338,42.3868,42.4774,9800.0
2014-11-10 12:30:00,51.64,51.81,51.56,51.8,11400.0,42.5021,42.642,42.4362,42.6338,11400.0
2014-11-10 13:00:00,51.8,51.8,51.57,51.6,9900.0,42.6338,42.6338,42.4445,42.4691,9900.0
2014-11-10 13:30:00,51.62,51.72,51.39,51.42,56900.0,42.4856,42.5679,42.2963,42.321,56900.0
2014-11-10 14:00:00,51.4,51.45,51.26,51.27,10900.0,42.3045,42.3457,42.1893,42.1975,10900.0
2014-11-10 14:30:00,51.29,51.29,51.03,51.19,7800.0,42.214,42.214,42.0,42.1317,7800.0
2014-11-10 15:00:00,51.17,51.26,51.15,51.21,14000.0,42.1152,42.1893,42.0988,42.1482,14000.0
2014-11-10 15:30:00,51.21,51.5,51.16,51.48,62500.0,42.1482,42.3868,42.107,42.3704,62500.0
2014-11-11 09:30:00,51.18,51.62,51.0,51.28,22000.0,42.1235,42.4856,41.9753,42.2058,22000.0
2014-11-11 10:00:00,51.28,51.59,51.28,51.59,18700.0,42.2058,42.4609,42.2058,42.4609,18700.0
2014-11-11 10:30:00,51.6,51.62,51.3,51.32,11900.0,42.4691,42.4856,42.2222,42.2387,11900.0
2014-11-11 11:00:00,51.27,51.33,51.12,51.14,23900.0,42.1975,42.2469,42.0741,42.0905,23900.0
2014-11-11 11:30:00,51.17,51.24,50.94,50.94,78300.0,42.1152,42.1729,41.9259,41.9259,78300.0
2014-11-11 12:00:00,50.92,51.0,50.9,50.97,6000.0,41.9095,41.9753,41.893,41.9506,6000.0
2014-11-11 12:30:00,51.0,51.1,50.94,51.1,4400.0,41.9753,42.0576,41.9259,42.0576,4400.0
2014-11-11 13:00:00,51.12,51.38,51.08,51.38,9000.0,42.0741,42.2881,42.0412,42.2881,9000.0
2014-11-11 13:30:00,51.37,51.52,51.37,51.44,9300.0,42.2798,42.4033,42.2798,42.3375,9300.0
2014-11-11 14:00:00,51.43,51.63,51.36,51.46,147900.0,42.3292,42.4938,42.2716,42.3539,147900.0
2014-11-11 14:30:00,51.46,51.48,51.22,51.26,11400.0,42.3539,42.3704,42.1564,42.1893,11400.0
2014-11-11 15:00:00,51.31,51.5,51.31,51.49,21200.0,42.2305,42.3868,42.2305,42.3786,21200.0
2014-11-11 15:30:00,51.49,51.53,51.4,51.49,47900.0,42.3786,42.4115,42.3045,42.3786,47900.0
2014-11-12 09:30:00,51.12,51.61,50.97,51.57,20300.0,42.0741,42.4774,41.9506,42.4445,20300.0
2014-11-12 10:00:00,51.59,51.93,51.38,51.56,50800.0,42.4609,42.7408,42.2881,42.4362,50800.0
2014-11-12 10:30:00,51.56,51.68,51.42,51.59,25000.0,42.4362,42.535,42.321,42.4609,25000.0
2014-11-12 11:00:00,51.53,51.76,51.4,51.71,32900.0,42.4115,42.6008,42.3045,42.5597,32900.0
2014-11-12 11:30:00,51.67,51.67,51.48,51.49,7700.0,42.5268,42.5268,42.3704,42.3786,7700.0
2014-11-12 12:00:00,51.52,51.55,51.29,51.46,18800.0,42.4033,42.428,42.214,42.3539,18800.0
2014-11-12 12:30:00,51.45,51.57,51.39,51.55,7300.0,42.3457,42.4445,42.2963,42.428,7300.0
2014-11-12 13:00:00,51.55,51.62,51.52,51.62,5700.0,42.428,42.4856,42.4033,42.4856,5700.0
2014-11-12 13:30:00,51.67,51.74,51.6,51.65,6300.0,42.5268,42.5844,42.4691,42.5103,6300.0
2014-11-12 14:00:00,51.65,51.85,51.52,51.79,34200.0,42.5103,42.6749,42.4033,42.6255,34200.0
2014-11-12 14:30:00,51.8,51.83,51.76,51.8,18500.0,42.6338,42.6584,42.6008,42.6338,18500.0
2014-11-12 15:00:00,51.79,51.96,51.77,51.94,18600.0,42.6255,42.7654,42.6091,42.749,18600.0
2014-11-12 15:30:00,51.93,52.08,51.91,51.98,34500.0,42.7408,42.8642,42.7243,42.7819,34500.0
2014-11-13 09:30:00,51.71,52.38,51.71,52.2,22700.0,42.5597,43.1111,42.5597,42.963,22700.0
2014-11-13 10:00:00,52.16,52.33,51.91,52.28,32300.0,42.9301,43.07,42.7243,43.0288,32300.0
2014-11-13 10:30:00,52.21,52.25,51.9,51.92,13900.0,42.9712,43.0041,42.7161,42.7325,13900.0
2014-11-13 11:00:00,51.91,52.02,51.75,51.88,37700.0,42.7243,42.8148,42.5926,42.6996,37700.0
2014-11-13 11:30:00,51.77,51.93,51.67,51.87,24200.0,42.6091,42.7408,42.5268,42.6914,24200.0
2014-11-13 12:00:00,51.95,52.01,51.82,51.82,8800.0,42.7572,42.8066,42.6502,42.6502,8800.0
2014-11-13 12:30:00,51.87,51.93,51.77,51.87,13400.0,42.6914,42.7408,42.6091,42.6914,13400.0
2014-11-13 13:00:00,51.82,51.99,51.77,51.94,19600.0,42.6502,42.7901,42.6091,42.749,19600.0
2014-11-13 13:30:00,51.82,52.0,51.75,52.0,42800.0,42.6502,42.7984,42.5926,42.7984,42800.0
2014-11-13 14:00:00,51.89,52.04,51.87,51.98,67400.0,42.7078,42.8313,42.6914,42.7819,67400.0
2014-11-13 14:30:00,51.96,52.02,51.91,51.99,57300.0,42.7654,42.8148,42.7243,42.7901,57300.0
2014-11-13 15:00:00,51.99,52.11,51.93,51.99,61900.0,42.7901,42.8889,42.7408,42.7901,61900.0
2014-11-13 15:30:00,51.98,51.98,51.65,51.78,107800.0,42.7819,42.7819,42.5103,42.6173,107800.0
2014-11-14 09:30:00,51.48,51.57,50.95,51.17,18700.0,42.3704,42.4445,41.9342,42.1152,18700.0
2014-11-14 10:00:00,51.13,51.75,51.13,51.48,23300.0,42.0823,42.5926,42.0823,42.3704,23300.0
2014-11-14 10:30:00,51.47,51.75,51.45,51.49,13000.0,42.3622,42.5926,42.3457,42.3786,13000.0
2014-11-14 11:00:00,51.49,51.55,51.24,51.26,24400.0,42.3786,42.428,42.1729,42.1893,24400.0
2014-11-14 11:30:00,51.2,51.32,51.13,51.19,6300.0,42.1399,42.2387,42.0823,42.1317,6300.0
2014-11-14 12:00:00,51.24,51.44,51.2,51.32,16200.0,42.1729,42.3375,42.1399,42.2387,16200.0
2014-11-14 12:30:00,51.33,51.44,51.25,51.41,7000.0,42.2469,42.3375,42.1811,42.3128,7000.0
2014-11-14 13:00:00,51.41,51.61,51.37,51.48,12600.0,42.3128,42.4774,42.2798,42.3704,12600.0
2014-11-14 13:30:00,51.49,51.57,51.47,51.54,6000.0,42.3786,42.4445,42.3622,42.4198,6000.0
2014-11-14 14:00:00,51.52,51.66,51.48,51.64,8300.0,42.4033,42.5185,42.3704,42.5021,8300.0
2014-11-14 14:30:00,51.62,51.67,51.54,51.56,5600.0,42.4856,42.5268,42.4198,42.4362,5600.0
2014-11-14 15:00:00,51.56,51.6,51.51,51.51,7300.0,42.4362,42.4691,42.3951,42.3951,7300.0
2014-11-14 15:30:00,51.54,51.68,51.54,51.62,30300.0,42.4198,42.535,42.4198,42.4856,30300.0
2014-11-17 09:30:00,51.58,51.58,51.08,51.28,29900.0,42.4527,42.4527,42.0412,42.2058,29900.0
2014-11-17 10:00:00,51.28,51.33,50.63,50.89,32400.0,42.2058,42.2469,41.6708,41.8848,32400.0
2014-11-17 10:30:00,50.96,51.1,50.81,50.88,21300.0,41.9424,42.0576,41.8189,41.8766,21300.0
2014-11-17 11:00:00,50.84,50.84,50.56,50.64,20000.0,41.8436,41.8436,41.6132,41.679,20000.0
2014-11-17 11:30:00,50.55,50.69,50.44,50.65,18200.0,41.605,41.7202,41.5144,41.6873,18200.0
2014-11-17 12:00:00,50.66,50.7,50.51,50.67,28800.0,41.6955,41.7284,41.572,41.7037,28800.0
2014-11-17 12:30:00,50.66,50.82,50.61,50.67,18000.0,41.6955,41.8272,41.6543,41.7037,18000.0
2014-11-17 13:00:00,50.66,50.78,50.59,50.75,24300.0,41.6955,41.7943,41.6379,41.7696,24300.0
2014-11-17 13:30:00,50.76,50.81,50.68,50.7,10800.0,41.7778,41.8189,41.7119,41.7284,10800.0
2014-11-17 14:00:00,50.72,51.08,50.72,51.05,25000.0,41.7449,42.0412,41.7449,42.0165,25000.0
2014-11-17 14:30:00,51.08,51.1,50.79,50.81,21300.0,42.0412,42.0576,41.8025,41.8189,21300.0
2014-11-17 15:00:00,50.8,50.84,50.64,50.66,21900.0,41.8107,41.8436,41.679,41.6955,21900.0
2014-11-17 15:30:00,50.65,50.82,50.63,50.72,58600.0,41.6873,41.8272,41.6708,41.7449,58600.0
2014-11-18 09:30:00,50.61,50.99,50.02,50.88,42200.0,41.6543,41.9671,41.1687,41.8766,42200.0
2014-11-18 10:00:00,50.9,51.01,50.72,51.0,12400.0,41.893,41.9836,41.7449,41.9753,12400.0
2014-11-18 10:30:00,50.88,51.0,50.75,50.91,16100.0,41.8766,41.9753,41.7696,41.9012,16100.0
2014-11-18 11:00:00,50.91,50.97,50.8,50.96,10400.0,41.9012,41.9506,41.8107,41.9424,10400.0
2014-11-18 11:30:00,50.96,51.03,50.83,50.93,18200.0,41.9424,42.0,41.8354,41.9177,18200.0
2014-11-18 12:00:00,50.92,51.09,50.85,51.03,7100.0,41.9095,42.0494,41.8519,42.0,7100.0
2014-11-18 12:30:00,51.03,51.09,50.91,50.95,5900.0,42.0,42.0494,41.9012,41.9342,5900.0
2014-11-18 13:00:00,50.98,51.03,50.95,50.98,5500.0,41.9589,42.0,41.9342,41.9589,5500.0
2014-11-18 13:30:00,50.96,50.99,50.68,50.69,16400.0,41.9424,41.9671,41.7119,41.7202,16400.0
2014-11-18 14:00:00,50.69,50.92,50.69,50.83,24200.0,41.7202,41.9095,41.7202,41.8354,24200.0
2014-11-18 14:30:00,50.8,51.02,50.78,50.93,11500.0,41.8107,41.9918,41.7943,41.9177,11500.0
2014-11-18 15:00:00,50.93,51.03,50.89,51.01,11000.0,41.9177,42.0,41.8848,41.9836,11000.0
2014-11-18 15:30:00,51.01,51.05,50.92,50.98,41800.0,41.9836,42.0165,41.9095,41.9589,41800.0
2014-11-19 09:30:00,50.61,50.67,49.67,50.59,47400.0,41.6543,41.7037,40.8807,41.6379,47400.0
2014-11-19 10:00:00,50.6,50.77,50.51,50.53,34900.0,41.6461,41.786,41.572,41.5885,34900.0
2014-11-19 10:30:00,50.6,50.76,50.43,50.68,55200.0,41.6461,41.7778,41.5062,41.7119,55200.0
2014-11-19 11:00:00,50.68,50.73,50.21,50.3,56100.0,41.7119,41.7531,41.3251,41.3992,56100.0
2014-11-19 11:30:00,50.3,50.44,50.25,50.33,21500.0,41.3992,41.5144,41.358,41.4239,21500.0
2014-11-19 12:00:00,50.33,50.6,50.31,50.6,16400.0,41.4239,41.6461,41.4074,41.6461,16400.0
2014-11-19 12:30:00,50.58,50.6,50.27,50.36,17800.0,41.6296,41.6461,41.3745,41.4486,17800.0
2014-11-19 13:00:00,50.37,50.44,50.33,50.36,6500.0,41.4568,41.5144,41.4239,41.4486,6500.0
2014-11-19 13:30:00,50.37,50.38,50.31,50.35,16200.0,41.4568,41.465,41.4074,41.4403,16200.0
2014-11-19 14:00:00,50.35,50.43,50.33,50.37,6700.0,41.4403,41.5062,41.4239,41.4568,6700.0
2014-11-19 14:30:00,50.37,50.4,50.28,50.34,17400.0,41.4568,41.4815,41.3827,41.4321,17400.0
2014-11-19 15:00:00,50.32,50.42,50.32,50.37,23800.0,41.4156,41.498,41.4156,41.4568,23800.0
2014-11-19 15:30:00,50.35,50.5,50.32,50.44,53800.0,41.4403,41.5638,41.4156,41.5144,53800.0
2014-11-20 09:30:00,50.04,50.64,49.87,50.63,12200.0,41.1852,41.679,41.0453,41.6708,12200.0
2014-11-20 10:00:00,50.64,50.8,50.5,50.77,10200.0,41.679,41.8107,41.5638,41.786,10200.0
2014-11-20 10:30:00,50.75,51.01,50.75,50.95,29600.0,41.7696,41.9836,41.7696,41.9342,29600.0
2014-11-20 11:00:00,50.94,51.09,50.92,51.06,21500.0,41.9259,42.0494,41.9095,42.0247,21500.0
2014-11-20 11:30:00,51.1,51.18,50.93,50.95,12300.0,42.0576,42.1235,41.9177,41.9342,12300.0
2014-11-20 12:00:00,50.98,51.13,50.91,50.98,18200.0,41.9589,42.0823,41.9012,41.9589,18200.0
2014-11-20 12:30:00,50.98,51.08,50.83,50.97,9700.0,41.9589,42.0412,41.8354,41.9506,9700.0
2014-11-20 13:00:00,50.94,51.07,50.91,51.01,5000.0,41.9259,42.0329,41.9012,41.9836,5000.0
2014-11-20 13:30:00,51.0,51.2,51.0,51.2,9200.0,41.9753,42.1399,41.9753,42.1399,9200.0
2014-11-20 14:00:00,51.24,51.4,51.24,51.4,4800.0,42.1729,42.3045,42.1729,42.3045,4800.0
2014-11-20 14:30:00,51.41,51.46,51.36,51.41,6900.0,42.3128,42.3539,42.2716,42.3128,6900.0
2014-11-20 15:00:00,51.4,51.4,51.26,51.34,5300.0,42.3045,42.3045,42.1893,42.2552,5300.0
2014-11-20 15:30:00,51.34,51.46,51.32,51.41,24300.0,42.2552,42.3539,42.2387,42.3128,24300.0
2014-11-21 09:30:00,52.18,52.25,51.37,51.84,71100.0,42.9465,43.0041,42.2798,42.6667,71100.0
2014-11-21 10:00:00,51.94,52.05,51.65,51.87,19300.0,42.749,42.8395,42.5103,42.6914,19300.0
2014-11-21 10:30:00,51.87,51.91,51.74,51.8,9800.0,42.6914,42.7243,42.5844,42.6338,9800.0
2014-11-21 11:00:00,51.8,52.01,51.71,51.96,10000.0,42.6338,42.8066,42.5597,42.7654,10000.0
2014-11-21 11:30:00,51.95,51.97,51.56,51.7,8500.0,42.7572,42.7737,42.4362,42.5515,8500.0
2014-11-21 12:00:00,51.68,51.74,51.64,51.73,7900.0,42.535,42.5844,42.5021,42.5761,7900.0
2014-11-21 12:30:00,51.72,51.99,51.67,51.9,14000.0,42.5679,42.7901,42.5268,42.7161,14000.0
2014-11-21 13:00:00,51.9,51.94,51.72,51.76,6300.0,42.7161,42.749,42.5679,42.6008,6300.0
2014-11-21 13:30:00,51.75,51.8,51.69,51.71,13200.0,42.5926,42.6338,42.5432,42.5597,13200.0
2014-11-21 14:00:00,51.72,51.79,51.67,51.69,7000.0,42.5679,42.6255,42.5268,42.5432,7000.0
2014-11-21 14:30:00,51.66,51.82,51.59,51.79,9900.0,42.5185,42.6502,42.4609,42.6255,9900.0
2014-11-21 15:00:00,51.78,51.99,51.78,51.99,7700.0,42.6173,42.7901,42.6173,42.7901,7700.0
2014-11-21 15:30:00,52.01,52.03,51.78,51.83,23400.0,42.8066,42.8231,42.6173,42.6584,23400.0
2014-11-24 09:30:00,52.05,52.05,51.45,51.76,16600.0,42.8395,42.8395,42.3457,42.6008,16600.0
2014-11-24 10:00:00,51.81,52.11,51.69,52.05,25300.0,42.642,42.8889,42.5432,42.8395,25300.0
2014-11-24 10:30:00,52.02,52.05,51.96,52.0,17700.0,42.8148,42.8395,42.7654,42.7984,17700.0
2014-11-24 11:00:00,52.05,52.05,51.98,52.0,9100.0,42.8395,42.8395,42.7819,42.7984,9100.0
2014-11-24 11:30:00,52.01,52.11,51.99,52.06,53900.0,42.8066,42.8889,42.7901,42.8477,53900.0
2014-11-24 12:00:00,52.06,52.11,51.98,52.01,11300.0,42.8477,42.8889,42.7819,42.8066,11300.0
2014-11-24 12:30:00,52.01,52.03,51.96,52.0,17200.0,42.8066,42.8231,42.7654,42.7984,17200.0
2014-11-24 13:00:00,51.99,52.08,51.97,52.03,10500.0,42.7901,42.8642,42.7737,42.8231,10500.0
2014-11-24 13:30:00,52.02,52.02,51.85,51.85,4800.0,42.8148,42.8148,42.6749,42.6749,4800.0
2014-11-24 14:00:00,51.9,52.04,51.9,52.04,3700.0,42.7161,42.8313,42.7161,42.8313,3700.0
2014-11-24 14:30:00,52.06,52.07,51.94,51.95,6100.0,42.8477,42.856,42.749,42.7572,6100.0
2014-11-24 15:00:00,51.93,52.03,51.92,52.02,5800.0,42.7408,42.8231,42.7325,42.8148,5800.0
2014-11-24 15:30:00,52.01,52.08,51.97,52.02,29700.0,42.8066,42.8642,42.7737,42.8148,29700.0
2014-11-25 09:30:00,52.05,52.33,51.83,52.1,46000.0,42.8395,43.07,42.6584,42.8807,46000.0
2014-11-25 10:00:00,52.08,52.24,51.99,52.06,15900.0,42.8642,42.9959,42.7901,42.8477,15900.0
2014-11-25 10:30:00,52.06,52.1,52.03,52.1,21300.0,42.8477,42.8807,42.8231,42.8807,21300.0
2014-11-25 11:00:00,52.1,52.16,52.05,52.07,21500.0,42.8807,42.9301,42.8395,42.856,21500.0
2014-11-25 11:30:00,52.1,52.13,52.07,52.12,14900.0,42.8807,42.9054,42.856,42.8971,14900.0
2014-11-25 12:00:00,52.13,52.31,52.13,52.29,5400.0,42.9054,43.0535,42.9054,43.037,5400.0
2014-11-25 12:30:00,52.27,52.58,52.24,52.28,7500.0,43.0206,43.2757,42.9959,43.0288,7500.0
2014-11-25 13:00:00,52.31,52.41,52.3,52.41,3400.0,43.0535,43.1358,43.0453,43.1358,3400.0
2014-11-25 13:30:00,52.44,52.46,52.35,52.46,5100.0,43.1605,43.177,43.0864,43.177,5100.0
2014-11-25 14:00:00,52.43,52.61,52.38,52.54,23200.0,43.1523,43.3004,43.1111,43.2428,23200.0
2014-11-25 14:30:00,52.52,52.6,52.5,52.59,13700.0,43.2263,43.2922,43.2099,43.284,13700.0
2014-11-25 15:00:00,52.6,52.63,52.43,52.5,23400.0,43.2922,43.3169,43.1523,43.2099,23400.0
2014-11-25 15:30:00,52.52,52.52,52.33,52.41,27000.0,43.2263,43.2263,43.07,43.1358,27000.0
2014-11-26 09:30:00,52.5,52.55,52.15,52.4,9400.0,43.2099,43.251,42.9218,43.1276,9400.0
2014-11-26 10:00:00,52.36,52.78,52.29,52.71,19500.0,43.0947,43.4403,43.037,43.3827,19500.0
2014-11-26 10:30:00,52.63,52.71,52.26,52.26,33900.0,43.3169,43.3827,43.0124,43.0124,33900.0
2014-11-26 11:00:00,52.23,52.23,51.79,51.79,13100.0,42.9877,42.9877,42.6255,42.6255,13100.0
2014-11-26 11:30:00,51.8,52.0,51.79,51.94,3800.0,42.6338,42.7984,42.6255,42.749,3800.0
2014-11-26 12:00:00,51.96,52.02,51.85,51.9,19900.0,42.7654,42.8148,42.6749,42.7161,19900.0
2014-11-26 12:30:00,51.87,52.01,51.87,51.96,2400.0,42.6914,42.8066,42.6914,42.7654,2400.0
2014-11-26 13:00:00,51.97,51.98,51.88,51.89,10200.0,42.7737,42.7819,42.6996,42.7078,10200.0
2014-11-26 13:30:00,51.95,52.11,51.92,52.05,6300.0,42.7572,42.8889,42.7325,42.8395,6300.0
2014-11-26 14:00:00,52.11,52.12,52.03,52.1,3900.0,42.8889,42.8971,42.8231,42.8807,3900.0
2014-11-26 14:30:00,52.1,52.19,52.06,52.17,7100.0,42.8807,42.9547,42.8477,42.9383,7100.0
2014-11-26 15:00:00,52.16,52.25,52.12,52.19,9000.0,42.9301,43.0041,42.8971,42.9547,9000.0
2014-11-26 15:30:00,52.18,52.19,52.12,52.16,18900.0,42.9465,42.9547,42.8971,42.9301,18900.0
2014-11-28 09:30:00,52.18,52.18,50.78,50.96,18500.0,42.9465,42.9465,41.7943,41.9424,18500.0
2014-11-28 10:00:00,50.96,51.06,50.54,50.61,38900.0,41.9424,42.0247,41.5967,41.6543,38900.0
2014-11-28 10:30:00,50.61,51.11,50.55,50.99,16500.0,41.6543,42.0659,41.605,41.9671,16500.0
2014-11-28 11:00:00,51.0,51.14,50.85,51.0,8900.0,41.9753,42.0905,41.8519,41.9753,8900.0
2014-11-28 11:30:00,50.99,50.99,50.8,50.8,6500.0,41.9671,41.9671,41.8107,41.8107,6500.0
2014-11-28 12:00:00,50.8,50.8,50.55,50.56,13700.0,41.8107,41.8107,41.605,41.6132,13700.0
2014-11-28 12:30:00,50.57,50.64,50.22,50.44,35700.0,41.6214,41.679,41.3333,41.5144,35700.0
2014-12-01 09:30:00,50.27,50.27,49.57,49.57,20300.0,41.3745,41.3745,40.7984,40.7984,20300.0
2014-12-01 10:00:00,49.66,49.76,49.5,49.7,22800.0,40.8724,40.9547,40.7408,40.9054,22800.0
2014-12-01 10:30:00,49.62,49.63,49.23,49.23,9600.0,40.8395,40.8477,40.5185,40.5185,9600.0
2014-12-01 11:00:00,49.21,49.21,48.96,49.01,22600.0,40.5021,40.5021,40.2963,40.3375,22600.0
2014-12-01 11:30:00,49.01,49.29,49.01,49.07,15700.0,40.3375,40.5679,40.3375,40.3868,15700.0
2014-12-01 12:00:00,49.14,49.22,49.08,49.09,16900.0,40.4445,40.5103,40.3951,40.4033,16900.0
2014-12-01 12:30:00,49.09,49.3,49.09,49.3,11200.0,40.4033,40.5761,40.4033,40.5761,11200.0
2014-12-01 13:00:00,49.3,49.39,49.25,49.28,11200.0,40.5761,40.6502,40.535,40.5597,11200.0
2014-12-01 13:30:00,49.3,49.31,49.16,49.18,6700.0,40.5761,40.5844,40.4609,40.4774,6700.0
2014-12-01 14:00:00,49.21,49.21,48.84,49.12,14900.0,40.5021,40.5021,40.1975,40.428,14900.0
2014-12-01 14:30:00,49.14,49.27,49.14,49.2,7300.0,40.4445,40.5515,40.4445,40.4938,7300.0
2014-12-01 15:00:00,49.22,49.44,49.22,49.23,10000.0,40.5103,40.6914,40.5103,40.5185,10000.0
2014-12-01 15:30:00,49.23,49.3,49.11,49.16,35800.0,40.5185,40.5761,40.4198,40.4609,35800.0
2014-12-02 09:30:00,49.38,49.38,48.72,49.01,35900.0,40.642,40.642,40.0988,40.3375,35900.0
2014-12-02 10:00:00,49.01,49.65,48.92,49.48,18600.0,40.3375,40.8642,40.2634,40.7243,18600.0
2014-12-02 10:30:00,49.59,50.1,49.58,50.1,15300.0,40.8148,41.2346,40.8066,41.2346,15300.0
2014-12-02 11:00:00,50.14,50.21,49.75,49.83,17800.0,41.2675,41.3251,40.9465,41.0124,17800.0
2014-12-02 11:30:00,49.83,49.93,49.62,49.62,9800.0,41.0124,41.0947,40.8395,40.8395,9800.0
2014-12-02 12:00:00,49.64,49.71,49.47,49.53,6800.0,40.856,40.9136,40.7161,40.7654,6800.0
2014-12-02 12:30:00,49.56,49.65,49.46,49.55,3800.0,40.7901,40.8642,40.7078,40.7819,3800.0
2014-12-02 13:00:00,49.58,49.59,49.44,49.47,5700.0,40.8066,40.8148,40.6914,40.7161,5700.0
2014-12-02 13:30:00,49.48,49.51,49.28,49.28,5700.0,40.7243,40.749,40.5597,40.5597,5700.0
2014-12-02 14:00:00,49.24,49.29,49.19,49.23,8600.0,40.5268,40.5679,40.4856,40.5185,8600.0
2014-12-02 14:30:00,49.25,49.44,49.25,49.31,8600.0,40.535,40.6914,40.535,40.5844,8600.0
2014-12-02 15:00:00,49.3,49.37,49.23,49.33,8100.0,40.5761,40.6338,40.5185,40.6008,8100.0
2014-12-02 15:30:00,49.3,49.33,49.02,49.18,43600.0,40.5761,40.6008,40.3457,40.4774,43600.0
2014-12-03 09:30:00,49.59,50.22,48.99,50.22,9500.0,40.8148,41.3333,40.321,41.3333,9500.0
2014-12-03 10:00:00,50.23,50.72,50.23,50.65,4900.0,41.3416,41.7449,41.3416,41.6873,4900.0
2014-12-03 10:30:00,50.65,50.7,50.49,50.56,7400.0,41.6873,41.7284,41.5556,41.6132,7400.0
2014-12-03 11:00:00,50.62,50.66,50.45,50.51,8100.0,41.6626,41.6955,41.5226,41.572,8100.0
2014-12-03 11:30:00,50.54,50.78,50.38,50.66,11200.0,41.5967,41.7943,41.465,41.6955,11200.0
2014-12-03 12:00:00,50.68,50.77,50.61,50.71,7000.0,41.7119,41.786,41.6543,41.7366,7000.0
2014-12-03 12:30:00,50.68,50.75,50.6,50.63,2800.0,41.7119,41.7696,41.6461,41.6708,2800.0
2014-12-03 13:00:00,50.65,50.69,50.61,50.61,3000.0,41.6873,41.7202,41.6543,41.6543,3000.0
2014-12-03 13:30:00,50.58,50.61,50.37,50.37,4500.0,41.6296,41.6543,41.4568,41.4568,4500.0
2014-12-03 14:00:00,50.37,50.67,50.37,50.65,11600.0,41.4568,41.7037,41.4568,41.6873,11600.0
2014-12-03 14:30:00,50.66,50.85,50.65,50.85,9900.0,41.6955,41.8519,41.6873,41.8519,9900.0
2014-12-03 15:00:00,50.85,51.14,50.82,51.14,20400.0,41.8519,42.0905,41.8272,42.0905,20400.0
2014-12-03 15:30:00,51.13,51.37,51.13,51.17,49600.0,42.0823,42.2798,42.0823,42.1152,49600.0
2014-12-04 09:30:00,50.75,50.99,50.22,50.84,15900.0,41.7696,41.9671,41.3333,41.8436,15900.0
2014-12-04 10:00:00,50.86,50.99,50.7,50.75,18300.0,41.8601,41.9671,41.7284,41.7696,18300.0
2014-12-04 10:30:00,50.7,50.7,50.21,50.37,7200.0,41.7284,41.7284,41.3251,41.4568,7200.0
2014-12-04 11:00:00,50.31,50.5,50.31,50.47,2100.0,41.4074,41.5638,41.4074,41.5391,2100.0
2014-12-04 11:30:00,50.48,50.89,50.48,50.89,7700.0,41.5473,41.8848,41.5473,41.8848,7700.0
2014-12-04 12:00:00,50.92,50.99,50.85,50.91,12900.0,41.9095,41.9671,41.8519,41.9012,12900.0
2014-12-04 12:30:00,50.89,51.09,50.89,51.09,12700.0,41.8848,42.0494,41.8848,42.0494,12700.0
2014-12-04 13:00:00,51.09,51.19,51.03,51.17,7200.0,42.0494,42.1317,42.0,42.1152,7200.0
2014-12-04 13:30:00,51.15,51.15,51.07,51.1,17300.0,42.0988,42.0988,42.0329,42.0576,17300.0
2014-12-04 14:00:00,51.05,51.11,51.05,51.05,12000.0,42.0165,42.0659,42.0165,42.0165,12000.0
2014-12-04 14:30:00,51.05,51.1,51.02,51.03,19900.0,42.0165,42.0576,41.9918,42.0,19900.0
2014-12-04 15:00:00,51.03,51.08,50.99,51.0,23900.0,42.0,42.0412,41.9671,41.9753,23900.0
2014-12-04 15:30:00,51.0,51.24,51.0,51.17,46700.0,41.9753,42.1729,41.9753,42.1152,46700.0
2014-12-05 09:30:00,51.21,51.75,50.96,51.23,16100.0,42.1482,42.5926,41.9424,42.1646,16100.0
2014-12-05 10:00:00,51.34,51.65,51.05,51.58,9300.0,42.2552,42.5103,42.0165,42.4527,9300.0
2014-12-05 10:30:00,51.65,51.67,51.44,51.6,18900.0,42.5103,42.5268,42.3375,42.4691,18900.0
2014-12-05 11:00:00,51.51,51.68,51.49,51.68,8000.0,42.3951,42.535,42.3786,42.535,8000.0
2014-12-05 11:30:00,51.65,51.83,51.6,51.74,9600.0,42.5103,42.6584,42.4691,42.5844,9600.0
2014-12-05 12:00:00,51.7,51.97,51.7,51.9,4100.0,42.5515,42.7737,42.5515,42.7161,4100.0
2014-12-05 12:30:00,51.9,51.96,51.77,51.77,8800.0,42.7161,42.7654,42.6091,42.6091,8800.0
2014-12-05 13:00:00,51.77,51.95,51.74,51.9,6900.0,42.6091,42.7572,42.5844,42.7161,6900.0
2014-12-05 13:30:00,51.91,52.01,51.89,51.98,3500.0,42.7243,42.8066,42.7078,42.7819,3500.0
2014-12-05 14:00:00,51.98,51.98,51.78,51.78,3300.0,42.7819,42.7819,42.6173,42.6173,3300.0
2014-12-05 14:30:00,51.74,51.74,51.45,51.45,2800.0,42.5844,42.5844,42.3457,42.3457,2800.0
2014-12-05 15:00:00,51.45,51.6,51.44,51.58,6100.0,42.3457,42.4691,42.3375,42.4527,6100.0
2014-12-05 15:30:00,51.58,51.58,51.17,51.25,48300.0,42.4527,42.4527,42.1152,42.1811,48300.0
2014-12-08 09:30:00,51.03,51.33,50.64,50.9,99200.0,42.0,42.2469,41.679,41.893,99200.0
2014-12-08 10:00:00,50.98,51.02,50.75,50.99,17100.0,41.9589,41.9918,41.7696,41.9671,17100.0
2014-12-08 10:30:00,51.06,51.08,50.97,51.01,7000.0,42.0247,42.0412,41.9506,41.9836,7000.0
2014-12-08 11:00:00,51.01,51.06,50.9,50.9,14000.0,41.9836,42.0247,41.893,41.893,14000.0
2014-12-08 11:30:00,50.9,50.9,50.62,50.66,24900.0,41.893,41.893,41.6626,41.6955,24900.0
2014-12-08 12:00:00,50.62,50.78,50.48,50.48,11800.0,41.6626,41.7943,41.5473,41.5473,11800.0
2014-12-08 12:30:00,50.54,50.68,50.53,50.64,13600.0,41.5967,41.7119,41.5885,41.679,13600.0
2014-12-08 13:00:00,50.65,50.66,50.48,50.54,7000.0,41.6873,41.6955,41.5473,41.5967,7000.0
2014-12-08 13:30:00,50.5,50.54,50.3,50.53,13300.0,41.5638,41.5967,41.3992,41.5885,13300.0
2014-12-08 14:00:00,50.52,50.53,50.26,50.35,16600.0,41.5803,41.5885,41.3663,41.4403,16600.0
2014-12-08 14:30:00,50.37,50.43,50.27,50.33,6500.0,41.4568,41.5062,41.3745,41.4239,6500.0
2014-12-08 15:00:00,50.28,50.29,50.06,50.15,19700.0,41.3827,41.391,41.2017,41.2757,19700.0
2014-12-08 15:30:00,50.17,50.19,49.79,49.87,87800.0,41.2922,41.3087,40.9794,41.0453,87800.0
2014-12-09 09:30:00,48.85,49.8,48.85,49.27,42500.0,40.2058,40.9877,40.2058,40.5515,42500.0
2014-12-09 10:00:00,49.27,49.57,49.19,49.21,25500.0,40.5515,40.7984,40.4856,40.5021,25500.0
2014-12-09 10:30:00,49.25,49.63,49.25,49.61,10400.0,40.535,40.8477,40.535,40.8313,10400.0
2014-12-09 11:00:00,49.62,49.77,49.53,49.7,32300.0,40.8395,40.963,40.7654,40.9054,32300.0
2014-12-09 11:30:00,49.72,50.02,49.65,49.87,31700.0,40.9218,41.1687,40.8642,41.0453,31700.0
2014-12-09 12:00:00,49.9,49.93,49.74,49.78,10700.0,41.07,41.0947,40.9383,40.9712,10700.0
2014-12-09 12:30:00,49.8,50.02,49.78,50.02,9000.0,40.9877,41.1687,40.9712,41.1687,9000.0
2014-12-09 13:00:00,49.96,49.98,49.89,49.94,7400.0,41.1194,41.1358,41.0617,41.1029,7400.0
2014-12-09 13:30:00,49.98,50.34,49.85,50.34,20200.0,41.1358,41.4321,41.0288,41.4321,20200.0
2014-12-09 14:00:00,50.35,50.61,50.3,50.54,7100.0,41.4403,41.6543,41.3992,41.5967,7100.0
2014-12-09 14:30:00,50.51,50.61,50.41,50.49,31400.0,41.572,41.6543,41.4897,41.5556,31400.0
2014-12-09 15:00:00,50.53,50.68,50.53,50.62,13200.0,41.5885,41.7119,41.5885,41.6626,13200.0
2014-12-09 15:30:00,50.6,50.82,50.55,50.77,44300.0,41.6461,41.8272,41.605,41.786,44300.0
2014-12-10 09:30:00,50.34,50.34,49.89,49.95,13800.0,41.4321,41.4321,41.0617,41.1111,13800.0
2014-12-10 10:00:00,49.99,49.99,49.65,49.93,5300.0,41.144,41.144,40.8642,41.0947,5300.0
2014-12-10 10:30:00,49.93,49.93,49.47,49.56,12000.0,41.0947,41.0947,40.7161,40.7901,12000.0
2014-12-10 11:00:00,49.62,49.73,49.49,49.67,18100.0,40.8395,40.9301,40.7325,40.8807,18100.0
2014-12-10 11:30:00,49.68,49.68,49.46,49.54,11100.0,40.8889,40.8889,40.7078,40.7737,11100.0
2014-12-10 12:00:00,49.55,49.56,49.46,49.48,4500.0,40.7819,40.7901,40.7078,40.7243,4500.0
2014-12-10 12:30:00,49.44,49.72,49.44,49.6,4300.0,40.6914,40.9218,40.6914,40.8231,4300.0
2014-12-10 13:00:00,49.6,49.67,49.55,49.62,4000.0,40.8231,40.8807,40.7819,40.8395,4000.0
2014-12-10 13:30:00,49.56,49.56,49.24,49.26,4500.0,40.7901,40.7901,40.5268,40.5432,4500.0
2014-12-10 14:00:00,49.25,49.27,49.15,49.19,12200.0,40.535,40.5515,40.4527,40.4856,12200.0
2014-12-10 14:30:00,49.19,49.19,48.98,49.01,14800.0,40.4856,40.4856,40.3128,40.3375,14800.0
2014-12-10 15:00:00,49.0,49.22,48.9,49.16,14000.0,40.3292,40.5103,40.2469,40.4609,14000.0
2014-12-10 15:30:00,49.17,49.2,48.91,48.98,31800.0,40.4691,40.4938,40.2552,40.3128,31800.0
2014-12-11 09:30:00,48.74,49.0,48.14,48.61,14500.0,40.1152,40.3292,39.6214,40.0082,14500.0
2014-12-11 10:00:00,48.6,48.96,48.27,48.83,31100.0,40.0,40.2963,39.7284,40.1893,31100.0
2014-12-11 10:30:00,48.88,49.12,48.88,48.96,6900.0,40.2305,40.428,40.2305,40.2963,6900.0
2014-12-11 11:00:00,48.93,49.0,48.83,48.9,6500.0,40.2716,40.3292,40.1893,40.2469,6500.0
2014-12-11 11:30:00,48.91,49.03,48.77,48.91,13500.0,40.2552,40.3539,40.1399,40.2552,13500.0
2014-12-11 12:00:00,48.87,49.02,48.8,48.95,7700.0,40.2222,40.3457,40.1646,40.2881,7700.0
2014-12-11 12:30:00,48.95,48.97,48.8,48.95,6900.0,40.2881,40.3045,40.1646,40.2881,6900.0
2014-12-11 13:00:00,48.94,48.96,48.56,48.6,6100.0,40.2798,40.2963,39.9671,40.0,6100.0
2014-12-11 13:30:00,48.62,48.64,48.23,48.23,7700.0,40.0165,40.0329,39.6955,39.6955,7700.0
2014-12-11 14:00:00,48.24,48.38,48.17,48.3,11700.0,39.7037,39.8189,39.6461,39.7531,11700.0
2014-12-11 14:30:00,48.36,48.43,48.2,48.2,8200.0,39.8025,39.8601,39.6708,39.6708,8200.0
2014-12-11 15:00:00,48.19,48.48,48.16,48.37,15000.0,39.6626,39.9012,39.6379,39.8107,15000.0
2014-12-11 15:30:00,48.4,48.46,48.01,48.22,29100.0,39.8354,39.8848,39.5144,39.6873,29100.0
2014-12-12 09:30:00,47.49,47.75,46.97,47.34,24600.0,39.0864,39.3004,38.6584,38.963,24600.0
2014-12-12 10:00:00,47.28,47.4,46.67,46.95,27000.0,38.9136,39.0124,38.4115,38.642,27000.0
2014-12-12 10:30:00,46.95,47.2,46.52,46.54,36500.0,38.642,38.8477,38.2881,38.3045,36500.0
2014-12-12 11:00:00,46.51,46.76,46.37,46.69,13900.0,38.2798,38.4856,38.1646,38.428,13900.0
2014-12-12 11:30:00,46.74,47.1,46.74,46.93,23300.0,38.4691,38.7654,38.4691,38.6255,23300.0
2014-12-12 12:00:00,46.94,47.25,46.94,47.21,13000.0,38.6338,38.8889,38.6338,38.856,13000.0
2014-12-12 12:30:00,47.28,47.42,47.08,47.3,10200.0,38.9136,39.0288,38.749,38.9301,10200.0
2014-12-12 13:00:00,47.3,47.42,47.18,47.3,18300.0,38.9301,39.0288,38.8313,38.9301,18300.0
2014-12-12 13:30:00,47.34,47.53,47.18,47.52,21800.0,38.963,39.1194,38.8313,39.1111,21800.0
2014-12-12 14:00:00,47.51,47.51,47.35,47.38,13000.0,39.1029,39.1029,38.9712,38.9959,13000.0
2014-12-12 14:30:00,47.41,47.41,47.23,47.33,10200.0,39.0206,39.0206,38.8724,38.9547,10200.0
2014-12-12 15:00:00,47.38,47.38,47.01,47.12,14000.0,38.9959,38.9959,38.6914,38.7819,14000.0
2014-12-12 15:30:00,47.12,47.12,46.85,46.89,41600.0,38.7819,38.7819,38.5597,38.5926,41600.0
2014-12-15 09:30:00,46.85,47.32,46.36,46.68,15500.0,38.5597,38.9465,38.1564,38.4198,15500.0
2014-12-15 10:00:00,46.67,46.67,46.29,46.33,15700.0,38.4115,38.4115,38.0988,38.1317,15700.0
2014-12-15 10:30:00,46.37,46.49,46.17,46.31,13600.0,38.1646,38.2634,38.0,38.1152,13600.0
2014-12-15 11:00:00,46.35,46.42,46.24,46.33,8700.0,38.1482,38.2058,38.0576,38.1317,8700.0
2014-12-15 11:30:00,46.38,46.46,46.26,46.33,8900.0,38.1729,38.2387,38.0741,38.1317,8900.0
2014-12-15 12:00:00,46.33,46.62,46.29,46.62,10400.0,38.1317,38.3704,38.0988,38.3704,10400.0
2014-12-15 12:30:00,46.49,46.61,46.45,46.55,10700.0,38.2634,38.3622,38.2305,38.3128,10700.0
2014-12-15 13:00:00,46.58,46.6,46.31,46.32,13900.0,38.3375,38.3539,38.1152,38.1235,13900.0
2014-12-15 13:30:00,46.32,46.32,46.14,46.16,9400.0,38.1235,38.1235,37.9753,37.9918,9400.0
2014-12-15 14:00:00,46.16,46.17,45.93,45.93,10100.0,37.9918,38.0,37.8025,37.8025,10100.0
2014-12-15 14:30:00,45.92,46.09,45.89,46.05,11800.0,37.7942,37.9342,37.7696,37.9012,11800.0
2014-12-15 15:00:00,46.03,46.26,46.03,46.19,12900.0,37.8848,38.0741,37.8848,38.0165,12900.0
2014-12-15 15:30:00,46.17,46.36,46.08,46.11,76100.0,38.0,38.1564,37.9259,37.9506,76100.0
2014-12-16 09:30:00,46.35,46.44,45.77,46.44,25400.0,38.1482,38.2222,37.6708,38.2222,25400.0
2014-12-16 10:00:00,46.41,46.61,46.21,46.37,12100.0,38.1975,38.3622,38.0329,38.1646,12100.0
2014-12-16 10:30:00,46.42,46.44,46.12,46.25,15600.0,38.2058,38.2222,37.9589,38.0659,15600.0
2014-12-16 11:00:00,46.28,47.21,46.23,47.2,24700.0,38.0905,38.856,38.0494,38.8477,24700.0
2014-12-16 11:30:00,47.2,47.34,47.02,47.06,9400.0,38.8477,38.963,38.6996,38.7325,9400.0
2014-12-16 12:00:00,47.07,47.07,46.82,46.88,6000.0,38.7408,38.7408,38.535,38.5844,6000.0
2014-12-16 12:30:00,46.92,47.09,46.85,46.89,22500.0,38.6173,38.7572,38.5597,38.5926,22500.0
2014-12-16 13:00:00,46.85,46.85,46.36,46.57,12200.0,38.5597,38.5597,38.1564,38.3292,12200.0
2014-12-16 13:30:00,46.52,46.86,46.49,46.73,6500.0,38.2881,38.5679,38.2634,38.4609,6500.0
2014-12-16 14:00:00,46.72,46.84,46.61,46.66,6500.0,38.4527,38.5515,38.3622,38.4033,6500.0
2014-12-16 14:30:00,46.66,46.77,46.61,46.76,13500.0,38.4033,38.4938,38.3622,38.4856,13500.0
2014-12-16 15:00:00,46.79,46.79,46.39,46.46,16400.0,38.5103,38.5103,38.1811,38.2387,16400.0
2014-12-16 15:30:00,46.46,46.59,46.29,46.34,30100.0,38.2387,38.3457,38.0988,38.1399,30100.0
2014-12-17 09:30:00,46.47,46.52,45.87,46.4,25300.0,38.2469,38.2881,37.7531,38.1893,25300.0
2014-12-17 10:00:00,46.45,46.72,46.37,46.52,10800.0,38.2305,38.4527,38.1646,38.2881,10800.0
2014-12-17 10:30:00,46.49,46.63,46.36,46.55,8300.0,38.2634,38.3786,38.1564,38.3128,8300.0
2014-12-17 11:00:00,46.55,46.68,46.5,46.55,18900.0,38.3128,38.4198,38.2716,38.3128,18900.0
2014-12-17 11:30:00,46.56,47.06,46.56,47.06,5900.0,38.321,38.7325,38.321,38.7325,5900.0
2014-12-17 12:00:00,47.1,47.18,46.74,46.8,9000.0,38.7654,38.8313,38.4691,38.5185,9000.0
2014-12-17 12:30:00,46.74,46.9,46.74,46.85,4200.0,38.4691,38.6008,38.4691,38.5597,4200.0
2014-12-17 13:00:00,46.9,46.9,46.77,46.8,2100.0,38.6008,38.6008,38.4938,38.5185,2100.0
2014-12-17 13:30:00,46.8,46.86,46.59,46.86,13500.0,38.5185,38.5679,38.3457,38.5679,13500.0
2014-12-17 14:00:00,46.9,47.71,46.9,47.54,16500.0,38.6008,39.2675,38.6008,39.1276,16500.0
2014-12-17 14:30:00,47.54,47.58,47.12,47.32,13200.0,39.1276,39.1605,38.7819,38.9465,13200.0
2014-12-17 15:00:00,47.24,47.7,47.15,47.66,17600.0,38.8807,39.2593,38.8066,39.2263,17600.0
2014-12-17 15:30:00,47.66,47.94,47.53,47.77,42400.0,39.2263,39.4568,39.1194,39.3169,42400.0
2014-12-18 09:30:00,48.72,48.86,47.84,47.98,10500.0,40.0988,40.214,39.3745,39.4897,10500.0
2014-12-18 10:00:00,47.99,48.02,47.57,47.69,23600.0,39.498,39.5226,39.1523,39.251,23600.0
2014-12-18 10:30:00,47.8,47.83,47.24,47.35,14900.0,39.3416,39.3663,38.8807,38.9712,14900.0
2014-12-18 11:00:00,47.3,47.33,46.95,47.33,25800.0,38.9301,38.9547,38.642,38.9547,25800.0
2014-12-18 11:30:00,47.33,47.63,47.29,47.63,11200.0,38.9547,39.2017,38.9218,39.2017,11200.0
2014-12-18 12:00:00,47.61,47.88,47.49,47.87,14500.0,39.1852,39.4074,39.0864,39.3992,14500.0
2014-12-18 12:30:00,47.83,47.92,47.72,47.83,9700.0,39.3663,39.4403,39.2757,39.3663,9700.0
2014-12-18 13:00:00,47.81,48.02,47.81,47.92,5900.0,39.3498,39.5226,39.3498,39.4403,5900.0
2014-12-18 13:30:00,47.94,47.94,47.84,47.9,6900.0,39.4568,39.4568,39.3745,39.4239,6900.0
2014-12-18 14:00:00,47.91,47.91,47.6,47.67,15600.0,39.4321,39.4321,39.177,39.2346,15600.0
2014-12-18 14:30:00,47.62,47.66,47.34,47.43,19400.0,39.1934,39.2263,38.963,39.037,19400.0
2014-12-18 15:00:00,47.46,47.75,47.39,47.39,19200.0,39.0617,39.3004,39.0041,39.0041,19200.0
2014-12-18 15:30:00,47.4,47.49,47.19,47.35,67100.0,39.0124,39.0864,38.8395,38.9712,67100.0
2014-12-19 09:30:00,47.24,48.09,47.06,48.06,57500.0,38.8807,39.5803,38.7325,39.5556,57500.0
2014-12-19 10:00:00,48.03,48.1,47.64,47.72,10000.0,39.5309,39.5885,39.2099,39.2757,10000.0
2014-12-19 10:30:00,47.7,47.88,47.48,47.84,36900.0,39.2593,39.4074,39.0782,39.3745,36900.0
2014-12-19 11:00:00,47.85,47.85,47.52,47.62,44300.0,39.3827,39.3827,39.1111,39.1934,44300.0
2014-12-19 11:30:00,47.61,47.69,47.56,47.57,15900.0,39.1852,39.251,39.144,39.1523,15900.0
2014-12-19 12:00:00,47.51,47.58,47.43,47.43,7300.0,39.1029,39.1605,39.037,39.037,7300.0
2014-12-19 12:30:00,47.48,47.63,47.39,47.62,9400.0,39.0782,39.2017,39.0041,39.1934,9400.0
2014-12-19 13:00:00,47.64,47.75,47.58,47.59,14100.0,39.2099,39.3004,39.1605,39.1687,14100.0
2014-12-19 13:30:00,47.61,47.79,47.59,47.79,9700.0,39.1852,39.3333,39.1687,39.3333,9700.0
2014-12-19 14:00:00,47.76,47.8,47.64,47.65,7300.0,39.3087,39.3416,39.2099,39.2181,7300.0
2014-12-19 14:30:00,47.64,47.82,47.63,47.77,11800.0,39.2099,39.358,39.2017,39.3169,11800.0
2014-12-19 15:00:00,47.82,47.99,47.69,47.79,25100.0,39.358,39.498,39.251,39.3333,25100.0
2014-12-19 15:30:00,47.8,48.07,47.8,47.96,79000.0,39.3416,39.5638,39.3416,39.4733,79000.0
2014-12-22 09:30:00,47.98,48.27,47.2,47.61,36300.0,39.4897,39.7284,38.8477,39.1852,36300.0
2014-12-22 10:00:00,47.65,47.7,47.07,47.24,19800.0,39.2181,39.2593,38.7408,38.8807,19800.0
2014-12-22 10:30:00,47.23,47.41,47.19,47.31,11900.0,38.8724,39.0206,38.8395,38.9383,11900.0
2014-12-22 11:00:00,47.31,47.4,47.22,47.39,14300.0,38.9383,39.0124,38.8642,39.0041,14300.0
2014-12-22 11:30:00,47.37,47.37,47.17,47.17,15300.0,38.9877,38.9877,38.8231,38.8231,15300.0
2014-12-22 12:00:00,47.17,47.18,47.01,47.12,6800.0,38.8231,38.8313,38.6914,38.7819,6800.0
2014-12-22 12:30:00,47.11,47.17,47.0,47.1,29200.0,38.7737,38.8231,38.6831,38.7654,29200.0
2014-12-22 13:00:00,47.12,47.35,47.08,47.35,20500.0,38.7819,38.9712,38.749,38.9712,20500.0
2014-12-22 13:30:00,47.29,47.31,47.2,47.26,25500.0,38.9218,38.9383,38.8477,38.8971,25500.0
2014-12-22 14:00:00,47.25,47.27,46.81,46.96,17200.0,38.8889,38.9054,38.5268,38.6502,17200.0
2014-12-22 14:30:00,46.98,47.06,46.95,47.03,13700.0,38.6667,38.7325,38.642,38.7078,13700.0
2014-12-22 15:00:00,47.04,47.06,46.93,46.99,17200.0,38.7161,38.7325,38.6255,38.6749,17200.0
2014-12-22 15:30:00,46.99,47.01,46.79,47.01,54300.0,38.6749,38.6914,38.5103,38.6914,54300.0
2014-12-23 09:30:00,47.04,47.15,46.66,46.92,33500.0,38.7161,38.8066,38.4033,38.6173,33500.0
2014-12-23 10:00:00,47.07,47.35,47.01,47.33,62700.0,38.7408,38.9712,38.6914,38.9547,62700.0
2014-12-23 10:30:00,47.35,47.57,47.3,47.55,52200.0,38.9712,39.1523,38.9301,39.1358,52200.0
2014-12-23 11:00:00,47.55,47.75,47.34,47.75,36700.0,39.1358,39.3004,38.963,39.3004,36700.0
2014-12-23 11:30:00,47.81,47.99,47.74,47.86,3000.0,39.3498,39.498,39.2922,39.391,3000.0
2014-12-23 12:00:00,47.88,48.24,47.87,48.18,18300.0,39.4074,39.7037,39.3992,39.6543,18300.0
2014-12-23 12:30:00,48.19,48.2,48.07,48.12,13600.0,39.6626,39.6708,39.5638,39.6049,13600.0
2014-12-23 13:00:00,48.09,48.09,47.95,47.98,5900.0,39.5803,39.5803,39.465,39.4897,5900.0
2014-12-23 13:30:00,47.98,47.99,47.84,47.86,5400.0,39.4897,39.498,39.3745,39.391,5400.0
2014-12-23 14:00:00,47.9,47.97,47.88,47.9,3500.0,39.4239,39.4815,39.4074,39.4239,3500.0
2014-12-23 14:30:00,47.9,47.95,47.87,47.9,5300.0,39.4239,39.465,39.3992,39.4239,5300.0
2014-12-23 15:00:00,47.92,48.01,47.82,47.89,29400.0,39.4403,39.5144,39.358,39.4156,29400.0
2014-12-23 15:30:00,47.88,48.2,47.86,48.09,57100.0,39.4074,39.6708,39.391,39.5803,57100.0
2014-12-24 09:30:00,48.11,48.44,47.75,47.92,10200.0,39.5967,39.8683,39.3004,39.4403,10200.0
2014-12-24 10:00:00,48.18,48.42,48.04,48.24,10500.0,39.6543,39.8519,39.5391,39.7037,10500.0
2014-12-24 10:30:00,48.26,48.35,48.0,48.09,16900.0,39.7202,39.7943,39.5062,39.5803,16900.0
2014-12-24 11:00:00,48.12,48.19,48.05,48.18,4000.0,39.6049,39.6626,39.5473,39.6543,4000.0
2014-12-24 11:30:00,48.1,48.28,48.1,48.22,2400.0,39.5885,39.7366,39.5885,39.6873,2400.0
2014-12-24 12:00:00,48.16,48.33,48.14,48.22,8600.0,39.6379,39.7778,39.6214,39.6873,8600.0
2014-12-24 12:30:00,48.27,48.34,48.01,48.03,14100.0,39.7284,39.786,39.5144,39.5309,14100.0
2014-12-26 09:30:00,48.39,48.58,48.3,48.52,4300.0,39.8272,39.9836,39.7531,39.9342,4300.0
2014-12-26 10:00:00,48.52,48.89,48.47,48.89,6800.0,39.9342,40.2387,39.893,40.2387,6800.0
2014-12-26 10:30:00,48.85,48.89,48.67,48.67,5000.0,40.2058,40.2387,40.0576,40.0576,5000.0
2014-12-26 11:00:00,48.69,48.9,48.69,48.85,4500.0,40.0741,40.2469,40.0741,40.2058,4500.0
2014-12-26 11:30:00,48.86,48.86,48.6,48.68,6000.0,40.214,40.214,40.0,40.0659,6000.0
2014-12-26 12:00:00,48.64,48.69,48.46,48.54,4500.0,40.0329,40.0741,39.8848,39.9506,4500.0
2014-12-26 12:30:00,48.53,48.53,48.38,48.4,2200.0,39.9424,39.9424,39.8189,39.8354,2200.0
2014-12-26 13:00:00,48.37,48.37,48.2,48.24,3400.0,39.8107,39.8107,39.6708,39.7037,3400.0
2014-12-26 13:30:00,48.24,48.26,48.1,48.16,4800.0,39.7037,39.7202,39.5885,39.6379,4800.0
2014-12-26 14:00:00,48.18,48.31,48.18,48.29,1800.0,39.6543,39.7613,39.6543,39.7449,1800.0
2014-12-26 14:30:00,48.29,48.43,48.29,48.43,3400.0,39.7449,39.8601,39.7449,39.8601,3400.0
2014-12-26 15:00:00,48.41,48.44,48.35,48.42,3800.0,39.8436,39.8683,39.7943,39.8519,3800.0
2014-12-26 15:30:00,48.38,48.41,48.15,48.21,30400.0,39.8189,39.8436,39.6296,39.679,30400.0
2014-12-29 09:30:00,48.23,49.11,48.21,49.11,37300.0,39.6955,40.4198,39.679,40.4198,37300.0
2014-12-29 10:00:00,49.12,49.39,49.02,49.21,13600.0,40.428,40.6502,40.3457,40.5021,13600.0
2014-12-29 10:30:00,49.19,49.37,49.13,49.36,12100.0,40.4856,40.6338,40.4362,40.6255,12100.0
2014-12-29 11:00:00,49.35,49.36,49.25,49.35,7700.0,40.6173,40.6255,40.535,40.6173,7700.0
2014-12-29 11:30:00,49.32,49.74,49.28,49.7,38600.0,40.5926,40.9383,40.5597,40.9054,38600.0
2014-12-29 12:00:00,49.7,49.7,49.54,49.58,10800.0,40.9054,40.9054,40.7737,40.8066,10800.0
2014-12-29 12:30:00,49.54,49.68,49.46,49.5,15800.0,40.7737,40.8889,40.7078,40.7408,15800.0
2014-12-29 13:00:00,49.53,49.61,49.49,49.6,4000.0,40.7654,40.8313,40.7325,40.8231,4000.0
2014-12-29 13:30:00,49.56,49.57,49.29,49.3,6200.0,40.7901,40.7984,40.5679,40.5761,6200.0
2014-12-29 14:00:00,49.32,49.32,49.15,49.23,4400.0,40.5926,40.5926,40.4527,40.5185,4400.0
2014-12-29 14:30:00,49.29,49.29,49.11,49.12,11000.0,40.5679,40.5679,40.4198,40.428,11000.0
2014-12-29 15:00:00,49.12,49.12,48.96,48.96,9900.0,40.428,40.428,40.2963,40.2963,9900.0
2014-12-29 15:30:00,48.99,49.07,48.92,48.94,19300.0,40.321,40.3868,40.2634,40.2798,19300.0
2014-12-30 09:30:00,48.72,49.5,48.72,49.36,9400.0,40.0988,40.7408,40.0988,40.6255,9400.0
2014-12-30 10:00:00,49.3,49.3,48.79,48.98,8500.0,40.5761,40.5761,40.1564,40.3128,8500.0
2014-12-30 10:30:00,49.01,49.65,48.93,49.62,17300.0,40.3375,40.8642,40.2716,40.8395,17300.0
2014-12-30 11:00:00,49.56,49.59,49.23,49.29,18000.0,40.7901,40.8148,40.5185,40.5679,18000.0
2014-12-30 11:30:00,49.32,49.34,49.23,49.3,8600.0,40.5926,40.6091,40.5185,40.5761,8600.0
2014-12-30 12:00:00,49.28,49.6,49.28,49.59,14100.0,40.5597,40.8231,40.5597,40.8148,14100.0
2014-12-30 12:30:00,49.61,49.66,49.5,49.55,7500.0,40.8313,40.8724,40.7408,40.7819,7500.0
2014-12-30 13:00:00,49.59,49.59,49.49,49.49,2900.0,40.8148,40.8148,40.7325,40.7325,2900.0
2014-12-30 13:30:00,49.55,49.55,49.49,49.54,3900.0,40.7819,40.7819,40.7325,40.7737,3900.0
2014-12-30 14:00:00,49.55,49.64,49.52,49.64,5400.0,40.7819,40.856,40.7572,40.856,5400.0
2014-12-30 14:30:00,49.62,49.62,49.27,49.35,13800.0,40.8395,40.8395,40.5515,40.6173,13800.0
2014-12-30 15:00:00,49.35,49.44,49.29,49.41,11500.0,40.6173,40.6914,40.5679,40.6667,11500.0
2014-12-30 15:30:00,49.4,49.42,49.25,49.3,30300.0,40.6584,40.6749,40.535,40.5761,30300.0
2014-12-31 09:30:00,49.21,49.21,48.66,48.81,3700.0,40.5021,40.5021,40.0494,40.1729,3700.0
2014-12-31 10:00:00,48.79,49.39,48.79,49.31,4800.0,40.1564,40.6502,40.1564,40.5844,4800.0
2014-12-31 10:30:00,49.26,49.4,49.14,49.2,22200.0,40.5432,40.6584,40.4445,40.4938,22200.0
2014-12-31 11:00:00,49.2,49.6,49.2,49.6,12500.0,40.4938,40.8231,40.4938,40.8231,12500.0
2014-12-31 11:30:00,49.62,49.92,49.57,49.78,13900.0,40.8395,41.0864,40.7984,40.9712,13900.0
2014-12-31 12:00:00,49.82,49.82,49.49,49.59,12400.0,41.0041,41.0041,40.7325,40.8148,12400.0
2014-12-31 12:30:00,49.63,49.82,49.6,49.76,6700.0,40.8477,41.0041,40.8231,40.9547,6700.0
2014-12-31 13:00:00,49.76,49.78,49.63,49.76,4600.0,40.9547,40.9712,40.8477,40.9547,4600.0
2014-12-31 13:30:00,49.78,49.87,49.75,49.76,6700.0,40.9712,41.0453,40.9465,40.9547,6700.0
2014-12-31 14:00:00,49.79,49.8,49.4,49.43,14300.0,40.9794,40.9877,40.6584,40.6831,14300.0
2014-12-31 14:30:00,49.5,49.5,49.38,49.46,12000.0,40.7408,40.7408,40.642,40.7078,12000.0
2014-12-31 15:00:00,49.47,49.47,49.36,49.41,8900.0,40.7161,40.7161,40.6255,40.6667,8900.0
2014-12-31 15:30:00,49.42,49.53,49.2,49.24,86900.0,40.6749,40.7654,40.4938,40.5268,86900.0
2015-01-02 09:30:00,49.3,49.74,49.17,49.32,11300.0,40.5761,40.9383,40.4691,40.5926,11300.0
2015-01-02 10:00:00,49.25,49.3,48.55,48.55,23700.0,40.535,40.5761,39.9589,39.9589,23700.0
2015-01-02 10:30:00,48.39,48.59,48.01,48.1,25400.0,39.8272,39.9918,39.5144,39.5885,25400.0
2015-01-02 11:00:00,48.06,48.23,47.81,48.08,14400.0,39.5556,39.6955,39.3498,39.572,14400.0
2015-01-02 11:30:00,48.05,48.29,47.94,48.08,17600.0,39.5473,39.7449,39.4568,39.572,17600.0
2015-01-02 12:00:00,48.03,48.23,47.76,47.82,12000.0,39.5309,39.6955,39.3087,39.358,12000.0
2015-01-02 12:30:00,47.78,48.03,47.65,47.98,5900.0,39.3251,39.5309,39.2181,39.4897,5900.0
2015-01-02 13:00:00,47.86,48.03,47.84,47.86,4600.0,39.391,39.5309,39.3745,39.391,4600.0
2015-01-02 13:30:00,47.74,47.85,47.62,47.7,13100.0,39.2922,39.3827,39.1934,39.2593,13100.0
2015-01-02 14:00:00,47.68,47.8,47.6,47.61,9600.0,39.2428,39.3416,39.177,39.1852,9600.0
2015-01-02 14:30:00,47.64,47.87,47.64,47.74,6300.0,39.2099,39.3992,39.2099,39.2922,6300.0
2015-01-02 15:00:00,47.76,47.89,47.67,47.79,22000.0,39.3087,39.4156,39.2346,39.3333,22000.0
2015-01-02 15:30:00,47.81,48.1,47.73,47.88,32400.0,39.3498,39.5885,39.284,39.4074,32400.0
2015-01-05 09:30:00,47.02,47.02,45.78,46.02,14300.0,38.6996,38.6996,37.679,37.8766,14300.0
2015-01-05 10:00:00,46.0,46.07,45.7,46.0,16800.0,37.8601,37.9177,37.6132,37.8601,16800.0
2015-01-05 10:30:00,45.98,46.02,45.66,45.79,29700.0,37.8436,37.8766,37.5803,37.6873,29700.0
2015-01-05 11:00:00,45.77,45.77,45.35,45.41,15800.0,37.6708,37.6708,37.3251,37.3745,15800.0
2015-01-05 11:30:00,45.33,45.33,45.14,45.3,19300.0,37.3087,37.3087,37.1523,37.284,19300.0
2015-01-05 12:00:00,45.3,45.58,45.1,45.24,16900.0,37.284,37.5144,37.1194,37.2346,16900.0
2015-01-05 12:30:00,45.18,45.18,45.04,45.04,4700.0,37.1852,37.1852,37.07,37.07,4700.0
2015-01-05 13:00:00,45.06,45.15,45.0,45.0,15300.0,37.0864,37.1605,37.037,37.037,15300.0
2015-01-05 13:30:00,45.0,45.03,44.94,45.01,10300.0,37.037,37.0617,36.9877,37.0453,10300.0
2015-01-05 14:00:00,44.99,45.09,44.93,44.94,16800.0,37.0288,37.1111,36.9794,36.9877,16800.0
2015-01-05 14:30:00,44.95,44.96,44.71,44.82,9400.0,36.9959,37.0041,36.7984,36.8889,9400.0
2015-01-05 15:00:00,44.82,45.19,44.77,45.12,24000.0,36.8889,37.1934,36.8477,37.1358,24000.0
2015-01-05 15:30:00,45.11,45.37,45.1,45.32,96500.0,37.1276,37.3416,37.1194,37.3004,96500.0
2015-01-06 09:30:00,45.43,45.43,44.7,44.82,20800.0,37.391,37.391,36.7901,36.8889,20800.0
2015-01-06 10:00:00,44.7,45.14,44.7,45.05,22400.0,36.7901,37.1523,36.7901,37.0782,22400.0
2015-01-06 10:30:00,45.02,45.08,44.9,44.97,8000.0,37.0535,37.1029,36.9547,37.0124,8000.0
2015-01-06 11:00:00,44.92,44.94,44.5,44.57,8400.0,36.9712,36.9877,36.6255,36.6831,8400.0
2015-01-06 11:30:00,44.55,44.57,44.23,44.23,8600.0,36.6667,36.6831,36.4033,36.4033,8600.0
2015-01-06 12:00:00,44.1,44.15,43.95,44.14,9600.0,36.2963,36.3375,36.1728,36.3292,9600.0
2015-01-06 12:30:00,44.13,44.32,44.09,44.32,26400.0,36.321,36.4774,36.2881,36.4774,26400.0
2015-01-06 13:00:00,44.32,44.35,44.01,44.08,8100.0,36.4774,36.5021,36.2222,36.2798,8100.0
2015-01-06 13:30:00,44.15,44.35,44.1,44.35,10000.0,36.3375,36.5021,36.2963,36.5021,10000.0
2015-01-06 14:00:00,44.35,44.47,44.31,44.35,13000.0,36.5021,36.6008,36.4691,36.5021,13000.0
2015-01-06 14:30:00,44.35,44.63,44.32,44.53,12500.0,36.5021,36.7325,36.4774,36.6502,12500.0
2015-01-06 15:00:00,44.58,44.93,44.49,44.84,24500.0,36.6914,36.9794,36.6173,36.9054,24500.0
2015-01-06 15:30:00,44.84,44.84,44.38,44.45,45100.0,36.9054,36.9054,36.5268,36.5844,45100.0
2015-01-07 09:30:00,44.69,44.69,43.49,43.93,43900.0,36.7819,36.7819,35.7942,36.1564,43900.0
2015-01-07 10:00:00,44.02,44.63,43.99,44.58,18300.0,36.2305,36.7325,36.2058,36.6914,18300.0
2015-01-07 10:30:00,44.58,44.76,44.48,44.7,13700.0,36.6914,36.8395,36.6091,36.7901,13700.0
2015-01-07 11:00:00,44.77,44.89,44.47,44.57,13000.0,36.8477,36.9465,36.6008,36.6831,13000.0
2015-01-07 11:30:00,44.57,44.67,44.52,44.61,11300.0,36.6831,36.7654,36.642,36.7161,11300.0
2015-01-07 12:00:00,44.61,44.76,44.61,44.74,7000.0,36.7161,36.8395,36.7161,36.8231,7000.0
2015-01-07 12:30:00,44.74,44.81,44.65,44.66,13300.0,36.8231,36.8807,36.749,36.7572,13300.0
2015-01-07 13:00:00,44.7,44.71,44.39,44.45,9100.0,36.7901,36.7984,36.535,36.5844,9100.0
2015-01-07 13:30:00,44.45,44.68,44.43,44.62,23700.0,36.5844,36.7737,36.5679,36.7243,23700.0
2015-01-07 14:00:00,44.62,44.83,44.57,44.78,13500.0,36.7243,36.8971,36.6831,36.856,13500.0
2015-01-07 14:30:00,44.79,44.84,44.73,44.75,13600.0,36.8642,36.9054,36.8148,36.8313,13600.0
2015-01-07 15:00:00,44.77,44.79,44.54,44.57,20800.0,36.8477,36.8642,36.6584,36.6831,20800.0
2015-01-07 15:30:00,44.56,44.59,44.36,44.47,102400.0,36.6749,36.6996,36.5103,36.6008,102400.0
2015-01-08 09:30:00,44.7,44.92,44.1,44.29,35800.0,36.7901,36.9712,36.2963,36.4527,35800.0
2015-01-08 10:00:00,44.35,44.52,44.23,44.25,30600.0,36.5021,36.642,36.4033,36.4198,30600.0
2015-01-08 10:30:00,44.29,44.8,44.22,44.65,32300.0,36.4527,36.8724,36.3951,36.749,32300.0
2015-01-08 11:00:00,44.69,44.73,44.51,44.58,32500.0,36.7819,36.8148,36.6338,36.6914,32500.0
2015-01-08 11:30:00,44.58,44.67,44.58,44.63,24900.0,36.6914,36.7654,36.6914,36.7325,24900.0
2015-01-08 12:00:00,44.63,44.65,44.58,44.61,17100.0,36.7325,36.749,36.6914,36.7161,17100.0
2015-01-08 12:30:00,44.62,44.63,44.56,44.6,8100.0,36.7243,36.7325,36.6749,36.7078,8100.0
2015-01-08 13:00:00,44.63,44.64,44.51,44.58,7500.0,36.7325,36.7408,36.6338,36.6914,7500.0
2015-01-08 13:30:00,44.53,44.57,44.45,44.52,18700.0,36.6502,36.6831,36.5844,36.642,18700.0
2015-01-08 14:00:00,44.52,44.61,44.41,44.41,19500.0,36.642,36.7161,36.5515,36.5515,19500.0
2015-01-08 14:30:00,44.46,44.54,44.12,44.12,26500.0,36.5926,36.6584,36.3128,36.3128,26500.0
2015-01-08 15:00:00,44.13,44.16,44.0,44.1,33500.0,36.321,36.3457,36.214,36.2963,33500.0
2015-01-08 15:30:00,44.09,44.2,43.95,44.18,114300.0,36.2881,36.3786,36.1728,36.3622,114300.0
2015-01-09 09:30:00,44.23,44.23,43.58,43.61,16100.0,36.4033,36.4033,35.8683,35.893,16100.0
2015-01-09 10:00:00,43.63,43.7,43.11,43.2,24900.0,35.9095,35.9671,35.4815,35.5556,24900.0
2015-01-09 10:30:00,43.21,43.37,43.01,43.31,35300.0,35.5638,35.6955,35.3992,35.6461,35300.0
2015-01-09 11:00:00,43.3,43.3,43.02,43.14,12200.0,35.6379,35.6379,35.4074,35.5062,12200.0
2015-01-09 11:30:00,43.14,43.2,43.02,43.11,28500.0,35.5062,35.5556,35.4074,35.4815,28500.0
2015-01-09 12:00:00,43.09,43.19,43.0,43.02,26500.0,35.465,35.5473,35.391,35.4074,26500.0
2015-01-09 12:30:00,43.02,43.15,42.95,43.09,11000.0,35.4074,35.5144,35.3498,35.465,11000.0
2015-01-09 13:00:00,43.06,43.13,42.88,42.88,12600.0,35.4403,35.498,35.2922,35.2922,12600.0
2015-01-09 13:30:00,42.95,43.04,42.9,42.92,8800.0,35.3498,35.4239,35.3087,35.3251,8800.0
2015-01-09 14:00:00,42.92,42.99,42.83,42.95,14300.0,35.3251,35.3827,35.251,35.3498,14300.0
2015-01-09 14:30:00,42.93,42.93,42.78,42.83,29000.0,35.3333,35.3333,35.2099,35.251,29000.0
2015-01-09 15:00:00,42.83,42.89,42.77,42.79,55500.0,35.251,35.3004,35.2017,35.2181,55500.0
2015-01-09 15:30:00,42.79,43.4,42.77,43.11,112900.0,35.2181,35.7202,35.2017,35.4815,112900.0
2015-01-12 09:30:00,43.01,43.01,41.67,41.84,30900.0,35.3992,35.3992,34.2963,34.4362,30900.0
2015-01-12 10:00:00,41.78,41.93,41.68,41.73,12300.0,34.3868,34.5103,34.3045,34.3457,12300.0
2015-01-12 10:30:00,41.78,42.43,41.75,42.43,17700.0,34.3868,34.9218,34.3621,34.9218,17700.0
2015-01-12 11:00:00,42.48,42.58,42.37,42.54,14400.0,34.963,35.0453,34.8724,35.0124,14400.0
2015-01-12 11:30:00,42.52,42.7,42.5,42.67,9400.0,34.9959,35.144,34.9794,35.1194,9400.0
2015-01-12 12:00:00,42.67,42.74,42.64,42.67,4600.0,35.1194,35.177,35.0947,35.1194,4600.0
2015-01-12 12:30:00,42.77,42.85,42.72,42.78,5900.0,35.2017,35.2675,35.1605,35.2099,5900.0
2015-01-12 13:00:00,42.79,42.86,42.59,42.72,5800.0,35.2181,35.2757,35.0535,35.1605,5800.0
2015-01-12 13:30:00,42.74,43.2,42.73,43.17,15000.0,35.177,35.5556,35.1687,35.5309,15000.0
2015-01-12 14:00:00,43.14,43.18,43.0,43.09,15200.0,35.5062,35.5391,35.391,35.465,15200.0
2015-01-12 14:30:00,43.1,43.1,42.9,42.91,7800.0,35.4733,35.4733,35.3087,35.3169,7800.0
2015-01-12 15:00:00,42.91,42.95,42.77,42.9,8000.0,35.3169,35.3498,35.2017,35.3087,8000.0
2015-01-12 15:30:00,42.92,42.93,42.68,42.69,49900.0,35.3251,35.3333,35.1276,35.1358,49900.0
2015-01-13 09:30:00,43.09,43.2,42.48,43.06,17600.0,35.465,35.5556,34.963,35.4403,17600.0
2015-01-13 10:00:00,43.09,43.3,43.07,43.27,13400.0,35.465,35.6379,35.4486,35.6132,13400.0
2015-01-13 10:30:00,43.27,43.47,43.2,43.38,11400.0,35.6132,35.7778,35.5556,35.7037,11400.0
2015-01-13 11:00:00,43.42,43.44,43.16,43.25,14800.0,35.7366,35.7531,35.5226,35.5967,14800.0
2015-01-13 11:30:00,43.28,43.28,43.06,43.14,9200.0,35.6214,35.6214,35.4403,35.5062,9200.0
2015-01-13 12:00:00,43.14,43.45,43.07,43.18,33000.0,35.5062,35.7613,35.4486,35.5391,33000.0
2015-01-13 12:30:00,43.15,43.22,42.89,43.04,9300.0,35.5144,35.572,35.3004,35.4239,9300.0
2015-01-13 13:00:00,43.04,43.05,42.71,42.71,2400.0,35.4239,35.4321,35.1523,35.1523,2400.0
2015-01-13 13:30:00,42.63,42.67,42.45,42.57,25800.0,35.0864,35.1194,34.9383,35.037,25800.0
2015-01-13 14:00:00,42.57,42.61,42.19,42.43,14800.0,35.037,35.07,34.7243,34.9218,14800.0
2015-01-13 14:30:00,42.47,42.88,42.46,42.67,20800.0,34.9547,35.2922,34.9465,35.1194,20800.0
2015-01-13 15:00:00,42.66,42.8,42.62,42.68,30800.0,35.1111,35.2263,35.0782,35.1276,30800.0
2015-01-13 15:30:00,42.71,42.88,42.64,42.79,41200.0,35.1523,35.2922,35.0947,35.2181,41200.0
2015-01-14 09:30:00,41.8,41.85,41.11,41.11,21800.0,34.4033,34.4445,33.8354,33.8354,21800.0
2015-01-14 10:00:00,41.12,41.81,41.1,41.77,61200.0,33.8436,34.4115,33.8272,34.3786,61200.0
2015-01-14 10:30:00,41.77,42.11,41.72,42.11,18200.0,34.3786,34.6584,34.3375,34.6584,18200.0
2015-01-14 11:00:00,42.11,42.11,41.87,41.96,9300.0,34.6584,34.6584,34.4609,34.535,9300.0
2015-01-14 11:30:00,41.92,41.98,41.72,41.79,12100.0,34.5021,34.5515,34.3375,34.3951,12100.0
2015-01-14 12:00:00,41.76,41.83,41.76,41.79,10300.0,34.3704,34.428,34.3704,34.3951,10300.0
2015-01-14 12:30:00,41.79,41.86,41.57,41.57,5600.0,34.3951,34.4527,34.214,34.214,5600.0
2015-01-14 13:00:00,41.53,41.53,41.16,41.22,7900.0,34.1811,34.1811,33.8766,33.9259,7900.0
2015-01-14 13:30:00,41.19,41.29,41.12,41.29,11700.0,33.9012,33.9835,33.8436,33.9835,11700.0
2015-01-14 14:00:00,41.29,41.54,41.24,41.51,13800.0,33.9835,34.1893,33.9424,34.1646,13800.0
2015-01-14 14:30:00,41.61,41.81,41.58,41.76,9500.0,34.2469,34.4115,34.2222,34.3704,9500.0
2015-01-14 15:00:00,41.75,42.03,41.71,41.97,17000.0,34.3621,34.5926,34.3292,34.5432,17000.0
2015-01-14 15:30:00,41.99,42.07,41.86,41.95,38500.0,34.5597,34.6255,34.4527,34.5268,38500.0
2015-01-15 09:30:00,42.39,42.39,41.67,41.67,16800.0,34.8889,34.8889,34.2963,34.2963,16800.0
2015-01-15 10:00:00,41.63,42.03,41.63,42.03,9600.0,34.2634,34.5926,34.2634,34.5926,9600.0
2015-01-15 10:30:00,42.08,42.08,41.76,41.87,7200.0,34.6338,34.6338,34.3704,34.4609,7200.0
2015-01-15 11:00:00,41.83,42.0,41.81,41.81,5400.0,34.428,34.5679,34.4115,34.4115,5400.0
2015-01-15 11:30:00,41.82,42.02,41.73,41.85,20400.0,34.4198,34.5844,34.3457,34.4445,20400.0
2015-01-15 12:00:00,41.9,41.99,41.7,41.85,31800.0,34.4856,34.5597,34.321,34.4445,31800.0
2015-01-15 12:30:00,41.83,41.96,41.56,41.64,14300.0,34.428,34.535,34.2058,34.2716,14300.0
2015-01-15 13:00:00,41.67,41.81,41.66,41.8,9700.0,34.2963,34.4115,34.2881,34.4033,9700.0
2015-01-15 13:30:00,41.79,41.79,41.44,41.51,10700.0,34.3951,34.3951,34.107,34.1646,10700.0
2015-01-15 14:00:00,41.47,41.67,41.47,41.66,7800.0,34.1317,34.2963,34.1317,34.2881,7800.0
2015-01-15 14:30:00,41.67,41.84,41.67,41.79,11300.0,34.2963,34.4362,34.2963,34.3951,11300.0
2015-01-15 15:00:00,41.8,41.81,41.47,41.5,17100.0,34.4033,34.4115,34.1317,34.1564,17100.0
2015-01-15 15:30:00,41.5,41.56,41.15,41.24,57200.0,34.1564,34.2058,33.8683,33.9424,57200.0
2015-01-16 09:30:00,41.02,41.02,39.93,40.0,63400.0,33.7613,33.7613,32.8642,32.9218,63400.0
2015-01-16 10:00:00,40.07,40.3,39.93,40.09,33900.0,32.9794,33.1687,32.8642,32.9959,33900.0
2015-01-16 10:30:00,40.04,40.73,40.0,40.59,46300.0,32.9547,33.5226,32.9218,33.4074,46300.0
2015-01-16 11:00:00,40.6,40.72,40.44,40.45,25300.0,33.4156,33.5144,33.284,33.2922,25300.0
2015-01-16 11:30:00,40.45,40.53,40.25,40.25,33900.0,33.2922,33.358,33.1276,33.1276,33900.0
2015-01-16 12:00:00,40.24,40.36,40.12,40.36,11700.0,33.1194,33.2181,33.0206,33.2181,11700.0
2015-01-16 12:30:00,40.39,40.65,40.3,40.3,14700.0,33.2428,33.4568,33.1687,33.1687,14700.0
2015-01-16 13:00:00,40.36,40.52,40.32,40.37,11200.0,33.2181,33.3498,33.1852,33.2263,11200.0
2015-01-16 13:30:00,40.37,40.4,40.11,40.16,24600.0,33.2263,33.251,33.0124,33.0535,24600.0
2015-01-16 14:00:00,40.16,40.17,39.74,39.74,35100.0,33.0535,33.0617,32.7078,32.7078,35100.0
2015-01-16 14:30:00,39.76,39.89,39.64,39.64,34400.0,32.7243,32.8313,32.6255,32.6255,34400.0
2015-01-16 15:00:00,39.67,39.69,39.47,39.51,98700.0,32.6502,32.6667,32.4856,32.5185,98700.0
2015-01-16 15:30:00,39.52,40.02,39.5,39.83,140800.0,32.5268,32.9383,32.5103,32.7819,140800.0
2015-01-20 09:30:00,39.89,39.96,39.13,39.22,9500.0,32.8313,32.8889,32.2058,32.2798,9500.0
2015-01-20 10:00:00,39.17,39.62,39.12,39.6,32600.0,32.2387,32.6091,32.1975,32.5926,32600.0
2015-01-20 10:30:00,39.59,39.67,39.35,39.45,25100.0,32.5844,32.6502,32.3868,32.4691,25100.0
2015-01-20 11:00:00,39.39,39.42,39.04,39.25,28200.0,32.4198,32.4445,32.1317,32.3045,28200.0
2015-01-20 11:30:00,39.24,39.48,39.21,39.32,17100.0,32.2963,32.4938,32.2716,32.3621,17100.0
2015-01-20 12:00:00,39.32,39.42,39.15,39.41,36800.0,32.3621,32.4445,32.2222,32.4362,36800.0
2015-01-20 12:30:00,39.39,39.39,39.23,39.28,16200.0,32.4198,32.4198,32.2881,32.3292,16200.0
2015-01-20 13:00:00,39.26,39.26,38.98,39.01,33600.0,32.3128,32.3128,32.0823,32.107,33600.0
2015-01-20 13:30:00,39.01,39.29,39.01,39.29,18100.0,32.107,32.3375,32.107,32.3375,18100.0
2015-01-20 14:00:00,39.3,39.4,39.3,39.4,21200.0,32.3457,32.428,32.3457,32.428,21200.0
2015-01-20 14:30:00,39.41,39.49,39.33,39.36,19500.0,32.4362,32.5021,32.3704,32.3951,19500.0
2015-01-20 15:00:00,39.4,39.47,39.38,39.41,23700.0,32.428,32.4856,32.4115,32.4362,23700.0
2015-01-20 15:30:00,39.41,39.72,39.38,39.57,106900.0,32.4362,32.6914,32.4115,32.5679,106900.0
2015-01-21 09:30:00,39.62,40.01,39.57,39.75,20900.0,32.6091,32.9301,32.5679,32.7161,20900.0
2015-01-21 10:00:00,39.77,39.89,39.71,39.88,20100.0,32.7325,32.8313,32.6831,32.8231,20100.0
2015-01-21 10:30:00,39.91,40.05,39.82,40.05,20700.0,32.8477,32.963,32.7737,32.963,20700.0
2015-01-21 11:00:00,40.12,40.18,39.89,39.92,13400.0,33.0206,33.07,32.8313,32.856,13400.0
2015-01-21 11:30:00,39.93,39.99,39.82,39.9,26700.0,32.8642,32.9136,32.7737,32.8395,26700.0
2015-01-21 12:00:00,39.9,39.96,39.8,39.9,9000.0,32.8395,32.8889,32.7572,32.8395,9000.0
2015-01-21 12:30:00,39.89,39.9,39.67,39.75,16000.0,32.8313,32.8395,32.6502,32.7161,16000.0
2015-01-21 13:00:00,39.77,39.79,39.47,39.48,22700.0,32.7325,32.749,32.4856,32.4938,22700.0
2015-01-21 13:30:00,39.46,39.46,39.28,39.3,6300.0,32.4774,32.4774,32.3292,32.3457,6300.0
2015-01-21 14:00:00,39.34,39.57,39.33,39.57,13800.0,32.3786,32.5679,32.3704,32.5679,13800.0
2015-01-21 14:30:00,39.59,39.75,39.59,39.75,42800.0,32.5844,32.7161,32.5844,32.7161,42800.0
2015-01-21 15:00:00,39.79,39.79,39.67,39.73,20600.0,32.749,32.749,32.6502,32.6996,20600.0
2015-01-21 15:30:00,39.72,39.88,39.69,39.84,57300.0,32.6914,32.8231,32.6667,32.7901,57300.0
2015-01-22 09:30:00,40.04,40.25,39.63,39.91,10800.0,32.9547,33.1276,32.6173,32.8477,10800.0
2015-01-22 10:00:00,39.87,40.16,39.85,40.16,13500.0,32.8148,33.0535,32.7984,33.0535,13500.0
2015-01-22 10:30:00,40.13,40.19,39.97,40.1,26000.0,33.0288,33.0782,32.8971,33.0041,26000.0
2015-01-22 11:00:00,40.08,40.13,39.76,40.08,8200.0,32.9877,33.0288,32.7243,32.9877,8200.0
2015-01-22 11:30:00,40.08,40.11,39.91,40.02,14700.0,32.9877,33.0124,32.8477,32.9383,14700.0
2015-01-22 12:00:00,40.05,40.15,39.95,40.07,6900.0,32.963,33.0453,32.8807,32.9794,6900.0
2015-01-22 12:30:00,40.04,40.1,39.93,40.0,10900.0,32.9547,33.0041,32.8642,32.9218,10900.0
2015-01-22 13:00:00,40.01,40.11,39.98,40.04,9500.0,32.9301,33.0124,32.9054,32.9547,9500.0
2015-01-22 13:30:00,40.02,40.18,40.02,40.11,12100.0,32.9383,33.07,32.9383,33.0124,12100.0
2015-01-22 14:00:00,40.09,40.34,40.08,40.3,51500.0,32.9959,33.2017,32.9877,33.1687,51500.0
2015-01-22 14:30:00,40.34,40.37,40.26,40.34,28800.0,33.2017,33.2263,33.1358,33.2017,28800.0
2015-01-22 15:00:00,40.34,40.34,40.25,40.26,26800.0,33.2017,33.2017,33.1276,33.1358,26800.0
2015-01-22 15:30:00,40.27,40.32,40.15,40.22,74200.0,33.144,33.1852,33.0453,33.1029,74200.0
2015-01-23 09:30:00,39.74,39.99,39.46,39.62,55400.0,32.7078,32.9136,32.4774,32.6091,55400.0
2015-01-23 10:00:00,39.63,39.69,39.57,39.62,29800.0,32.6173,32.6667,32.5679,32.6091,29800.0
2015-01-23 10:30:00,39.62,39.74,39.55,39.74,18500.0,32.6091,32.7078,32.5514,32.7078,18500.0
2015-01-23 11:00:00,39.71,40.1,39.63,40.01,19000.0,32.6831,33.0041,32.6173,32.9301,19000.0
2015-01-23 11:30:00,40.02,40.17,39.9,40.03,32600.0,32.9383,33.0617,32.8395,32.9465,32600.0
2015-01-23 12:00:00,40.02,40.22,40.02,40.12,15200.0,32.9383,33.1029,32.9383,33.0206,15200.0
2015-01-23 12:30:00,40.12,40.31,40.12,40.27,90900.0,33.0206,33.177,33.0206,33.144,90900.0
2015-01-23 13:00:00,40.29,40.3,40.15,40.17,18100.0,33.1605,33.1687,33.0453,33.0617,18100.0
2015-01-23 13:30:00,40.17,40.17,40.01,40.05,15700.0,33.0617,33.0617,32.9301,32.963,15700.0
2015-01-23 14:00:00,40.04,40.06,39.95,39.96,17400.0,32.9547,32.9712,32.8807,32.8889,17400.0
2015-01-23 14:30:00,39.95,40.01,39.92,39.95,15500.0,32.8807,32.9301,32.856,32.8807,15500.0
2015-01-23 15:00:00,39.97,40.04,39.88,39.95,21500.0,32.8971,32.9547,32.8231,32.8807,21500.0
2015-01-23 15:30:00,39.91,40.01,39.85,39.92,119800.0,32.8477,32.9301,32.7984,32.856,119800.0
2015-01-26 09:30:00,40.02,40.14,39.65,39.92,26200.0,32.9383,33.037,32.6338,32.856,26200.0
2015-01-26 10:00:00,40.03,40.03,39.78,39.89,15300.0,32.9465,32.9465,32.7408,32.8313,15300.0
2015-01-26 10:30:00,39.94,40.12,39.88,40.02,37300.0,32.8724,33.0206,32.8231,32.9383,37300.0
2015-01-26 11:00:00,40.09,40.11,39.98,40.08,15600.0,32.9959,33.0124,32.9054,32.9877,15600.0
2015-01-26 11:30:00,40.05,40.17,40.03,40.03,16600.0,32.963,33.0617,32.9465,32.9465,16600.0
2015-01-26 12:00:00,40.08,40.15,40.02,40.05,10600.0,32.9877,33.0453,32.9383,32.963,10600.0
2015-01-26 12:30:00,40.05,40.05,39.9,39.97,7900.0,32.963,32.963,32.8395,32.8971,7900.0
2015-01-26 13:00:00,39.97,39.98,39.75,39.75,7300.0,32.8971,32.9054,32.7161,32.7161,7300.0
2015-01-26 13:30:00,39.81,40.01,39.8,39.98,24400.0,32.7654,32.9301,32.7572,32.9054,24400.0
2015-01-26 14:00:00,40.01,40.04,39.94,39.95,24800.0,32.9301,32.9547,32.8724,32.8807,24800.0
2015-01-26 14:30:00,39.97,40.03,39.91,39.99,50900.0,32.8971,32.9465,32.8477,32.9136,50900.0
2015-01-26 15:00:00,39.99,40.04,39.87,39.97,42200.0,32.9136,32.9547,32.8148,32.8971,42200.0
2015-01-26 15:30:00,39.99,40.05,39.88,40.01,100500.0,32.9136,32.963,32.8231,32.9301,100500.0
2015-01-27 09:30:00,39.6,39.85,39.5,39.58,19100.0,32.5926,32.7984,32.5103,32.5761,19100.0
2015-01-27 10:00:00,39.56,39.64,39.37,39.55,7600.0,32.5597,32.6255,32.4033,32.5514,7600.0
2015-01-27 10:30:00,39.46,39.68,39.45,39.55,13200.0,32.4774,32.6584,32.4691,32.5514,13200.0
2015-01-27 11:00:00,39.55,39.73,39.47,39.66,30000.0,32.5514,32.6996,32.4856,32.642,30000.0
2015-01-27 11:30:00,39.66,39.68,39.57,39.6,19800.0,32.642,32.6584,32.5679,32.5926,19800.0
2015-01-27 12:00:00,39.55,39.59,39.37,39.59,11100.0,32.5514,32.5844,32.4033,32.5844,11100.0
2015-01-27 12:30:00,39.58,39.63,39.51,39.56,8700.0,32.5761,32.6173,32.5185,32.5597,8700.0
2015-01-27 13:00:00,39.58,39.77,39.55,39.71,54500.0,32.5761,32.7325,32.5514,32.6831,54500.0
2015-01-27 13:30:00,39.76,39.77,39.59,39.75,28000.0,32.7243,32.7325,32.5844,32.7161,28000.0
2015-01-27 14:00:00,39.74,39.88,39.72,39.83,22800.0,32.7078,32.8231,32.6914,32.7819,22800.0
2015-01-27 14:30:00,39.83,39.83,39.67,39.73,19600.0,32.7819,32.7819,32.6502,32.6996,19600.0
2015-01-27 15:00:00,39.73,39.73,39.53,39.55,21500.0,32.6996,32.6996,32.535,32.5514,21500.0
2015-01-27 15:30:00,39.51,39.62,39.49,39.58,68600.0,32.5185,32.6091,32.5021,32.5761,68600.0
2015-01-28 09:30:00,39.4,39.63,38.0,38.19,105000.0,32.428,32.6173,31.2757,31.4321,105000.0
2015-01-28 10:00:00,38.19,38.76,38.16,38.72,119500.0,31.4321,31.9012,31.4074,31.8683,119500.0
2015-01-28 10:30:00,38.73,38.83,38.61,38.66,82200.0,31.8766,31.9589,31.7778,31.8189,82200.0
2015-01-28 11:00:00,38.68,38.69,38.09,38.2,61600.0,31.8354,31.8436,31.3498,31.4403,61600.0
2015-01-28 11:30:00,38.22,38.34,38.02,38.08,37600.0,31.4568,31.5556,31.2922,31.3416,37600.0
2015-01-28 12:00:00,38.09,38.43,38.04,38.31,30600.0,31.3498,31.6296,31.3087,31.5309,30600.0
2015-01-28 12:30:00,38.37,38.4,38.2,38.23,32800.0,31.5803,31.6049,31.4403,31.465,32800.0
2015-01-28 13:00:00,38.25,38.28,38.04,38.12,16800.0,31.4815,31.5062,31.3087,31.3745,16800.0
2015-01-28 13:30:00,38.16,38.3,38.13,38.23,17800.0,31.4074,31.5226,31.3827,31.465,17800.0
2015-01-28 14:00:00,38.24,38.49,36.76,37.1,184400.0,31.4733,31.679,30.2552,30.535,184400.0
2015-01-28 14:30:00,37.1,37.18,35.56,35.71,175300.0,30.535,30.6008,29.2675,29.391,175300.0
2015-01-28 15:00:00,35.71,36.84,35.3,36.84,264100.0,29.391,30.321,29.0535,30.321,264100.0
2015-01-28 15:30:00,36.84,36.85,36.25,36.34,308100.0,30.321,30.3292,29.8354,29.9095,308100.0
2015-01-29 09:30:00,36.29,36.29,34.82,35.13,85400.0,29.8683,29.8683,28.6584,28.9136,85400.0
2015-01-29 10:00:00,35.14,35.15,34.51,34.77,108900.0,28.9218,28.93,28.4033,28.6173,108900.0
2015-01-29 10:30:00,34.77,34.82,34.28,34.43,66300.0,28.6173,28.6584,28.214,28.3375,66300.0
2015-01-29 11:00:00,34.44,34.46,34.36,34.45,71900.0,28.3457,28.3621,28.2798,28.3539,71900.0
2015-01-29 11:30:00,34.45,35.21,34.44,35.18,85500.0,28.3539,28.9794,28.3457,28.9547,85500.0
2015-01-29 12:00:00,35.19,35.47,35.18,35.23,134300.0,28.963,29.1934,28.9547,28.9959,134300.0
2015-01-29 12:30:00,35.23,35.42,35.09,35.41,101400.0,28.9959,29.1523,28.8807,29.144,101400.0
2015-01-29 13:00:00,35.43,35.75,35.37,35.7,52000.0,29.1605,29.4239,29.1111,29.3827,52000.0
2015-01-29 13:30:00,35.7,35.89,35.63,35.86,53500.0,29.3827,29.5391,29.3251,29.5144,53500.0
2015-01-29 14:00:00,35.85,36.13,35.7,36.11,56500.0,29.5062,29.7366,29.3827,29.7202,56500.0
2015-01-29 14:30:00,36.11,36.36,36.11,36.27,40400.0,29.7202,29.9259,29.7202,29.8519,40400.0
2015-01-29 15:00:00,36.28,36.92,36.26,36.91,61400.0,29.8601,30.3868,29.8436,30.3786,61400.0
2015-01-29 15:30:00,36.9,37.18,36.86,37.05,147200.0,30.3704,30.6008,30.3375,30.4938,147200.0
2015-01-30 09:30:00,36.75,37.41,36.56,37.38,33000.0,30.2469,30.7901,30.0905,30.7654,33000.0
2015-01-30 10:00:00,37.32,37.4,37.0,37.26,25700.0,30.7161,30.7819,30.4527,30.6667,25700.0
2015-01-30 10:30:00,37.23,37.31,36.94,37.18,32500.0,30.642,30.7078,30.4033,30.6008,32500.0
2015-01-30 11:00:00,37.12,37.18,37.01,37.17,23900.0,30.5514,30.6008,30.4609,30.5926,23900.0
2015-01-30 11:30:00,37.17,37.24,37.07,37.08,47600.0,30.5926,30.6502,30.5103,30.5185,47600.0
2015-01-30 12:00:00,37.06,37.24,37.05,37.2,24800.0,30.5021,30.6502,30.4938,30.6173,24800.0
2015-01-30 12:30:00,37.19,37.23,37.14,37.15,21000.0,30.6091,30.642,30.5679,30.5761,21000.0
2015-01-30 13:00:00,37.16,37.26,37.13,37.26,28300.0,30.5844,30.6667,30.5597,30.6667,28300.0
2015-01-30 13:30:00,37.25,37.45,37.2,37.44,23400.0,30.6584,30.8231,30.6173,30.8148,23400.0
2015-01-30 14:00:00,37.44,38.08,37.37,38.03,41500.0,30.8148,31.3416,30.7572,31.3004,41500.0
2015-01-30 14:30:00,38.08,38.1,37.76,37.82,52100.0,31.3416,31.358,31.0782,31.1276,52100.0
2015-01-30 15:00:00,37.79,38.14,37.75,37.9,78400.0,31.1029,31.391,31.07,31.1934,78400.0
2015-01-30 15:30:00,37.89,38.04,37.82,37.94,130500.0,31.1852,31.3087,31.1276,31.2263,130500.0
2015-02-02 09:30:00,38.1,38.29,37.85,38.0,19200.0,31.358,31.5144,31.1523,31.2757,19200.0
2015-02-02 10:00:00,38.01,38.03,37.54,37.88,41900.0,31.284,31.3004,30.8971,31.177,41900.0
2015-02-02 10:30:00,37.83,38.15,37.72,38.1,39600.0,31.1358,31.3992,31.0453,31.358,39600.0
2015-02-02 11:00:00,38.09,38.4,38.07,38.4,46100.0,31.3498,31.6049,31.3333,31.6049,46100.0
2015-02-02 11:30:00,38.4,38.63,38.36,38.56,38200.0,31.6049,31.7942,31.572,31.7366,38200.0
2015-02-02 12:00:00,38.55,38.69,38.32,38.57,34400.0,31.7284,31.8436,31.5391,31.7449,34400.0
2015-02-02 12:30:00,38.52,38.53,38.24,38.27,35400.0,31.7037,31.7119,31.4733,31.498,35400.0
2015-02-02 13:00:00,38.28,38.36,38.19,38.34,22200.0,31.5062,31.572,31.4321,31.5556,22200.0
2015-02-02 13:30:00,38.3,38.31,38.12,38.14,50500.0,31.5226,31.5309,31.3745,31.391,50500.0
2015-02-02 14:00:00,38.12,38.41,38.06,38.41,23600.0,31.3745,31.6132,31.3251,31.6132,23600.0
2015-02-02 14:30:00,38.4,38.55,38.3,38.5,36600.0,31.6049,31.7284,31.5226,31.6873,36600.0
2015-02-02 15:00:00,38.54,38.7,38.42,38.67,33100.0,31.7202,31.8519,31.6214,31.8272,33100.0
2015-02-02 15:30:00,38.69,38.95,38.65,38.81,110500.0,31.8436,32.0576,31.8107,31.9424,110500.0
2015-02-03 09:30:00,39.47,40.19,39.33,40.15,27400.0,32.4856,33.0782,32.3704,33.0453,27400.0
2015-02-03 10:00:00,40.12,40.12,39.63,39.89,26900.0,33.0206,33.0206,32.6173,32.8313,26900.0
2015-02-03 10:30:00,39.91,40.07,39.82,39.86,17900.0,32.8477,32.9794,32.7737,32.8066,17900.0
2015-02-03 11:00:00,39.85,39.98,39.59,39.97,30800.0,32.7984,32.9054,32.5844,32.8971,30800.0
2015-02-03 11:30:00,39.99,40.05,39.73,39.92,13800.0,32.9136,32.963,32.6996,32.856,13800.0
2015-02-03 12:00:00,39.91,39.95,39.79,39.87,9700.0,32.8477,32.8807,32.749,32.8148,9700.0
2015-02-03 12:30:00,39.87,39.99,39.79,39.97,14200.0,32.8148,32.9136,32.749,32.8971,14200.0
2015-02-03 13:00:00,39.96,40.2,39.89,40.19,13900.0,32.8889,33.0864,32.8313,33.0782,13900.0
2015-02-03 13:30:00,40.13,40.19,39.95,40.1,10000.0,33.0288,33.0782,32.8807,33.0041,10000.0
2015-02-03 14:00:00,40.13,40.22,40.01,40.07,11200.0,33.0288,33.1029,32.9301,32.9794,11200.0
2015-02-03 14:30:00,40.07,40.11,39.81,39.88,22900.0,32.9794,33.0124,32.7654,32.8231,22900.0
2015-02-03 15:00:00,39.88,40.13,39.87,39.9,31700.0,32.8231,33.0288,32.8148,32.8395,31700.0
2015-02-03 15:30:00,39.95,40.08,39.87,39.96,106400.0,32.8807,32.9877,32.8148,32.8889,106400.0
2015-02-04 09:30:00,39.51,39.75,39.06,39.2,34300.0,32.5185,32.7161,32.1482,32.2634,34300.0
2015-02-04 10:00:00,39.21,39.46,38.97,39.07,29200.0,32.2716,32.4774,32.0741,32.1564,29200.0
2015-02-04 10:30:00,39.01,39.19,38.73,39.08,16300.0,32.107,32.2552,31.8766,32.1646,16300.0
2015-02-04 11:00:00,39.05,39.37,38.97,39.32,20200.0,32.1399,32.4033,32.0741,32.3621,20200.0
2015-02-04 11:30:00,39.3,39.34,39.2,39.25,26600.0,32.3457,32.3786,32.2634,32.3045,26600.0
2015-02-04 12:00:00,39.24,39.33,39.08,39.26,34100.0,32.2963,32.3704,32.1646,32.3128,34100.0
2015-02-04 12:30:00,39.26,39.31,39.19,39.25,29000.0,32.3128,32.3539,32.2552,32.3045,29000.0
2015-02-04 13:00:00,39.26,39.39,39.19,39.37,60200.0,32.3128,32.4198,32.2552,32.4033,60200.0
2015-02-04 13:30:00,39.36,39.43,39.3,39.33,25700.0,32.3951,32.4527,32.3457,32.3704,25700.0
2015-02-04 14:00:00,39.36,39.43,39.31,39.36,27300.0,32.3951,32.4527,32.3539,32.3951,27300.0
2015-02-04 14:30:00,39.33,39.75,39.28,39.62,46600.0,32.3704,32.7161,32.3292,32.6091,46600.0
2015-02-04 15:00:00,39.63,39.7,39.51,39.63,27100.0,32.6173,32.6749,32.5185,32.6173,27100.0
2015-02-04 15:30:00,39.64,39.66,39.27,39.32,76600.0,32.6255,32.642,32.321,32.3621,76600.0
2015-02-05 09:30:00,39.4,40.17,39.31,40.17,24500.0,32.428,33.0617,32.3539,33.0617,24500.0
2015-02-05 10:00:00,40.09,40.15,39.87,39.99,18200.0,32.9959,33.0453,32.8148,32.9136,18200.0
2015-02-05 10:30:00,39.99,40.12,39.91,39.92,14300.0,32.9136,33.0206,32.8477,32.856,14300.0
2015-02-05 11:00:00,39.92,40.07,39.92,40.05,25600.0,32.856,32.9794,32.856,32.963,25600.0
2015-02-05 11:30:00,40.08,40.19,39.95,39.95,12600.0,32.9877,33.0782,32.8807,32.8807,12600.0
2015-02-05 12:00:00,39.95,40.17,39.95,40.14,94200.0,32.8807,33.0617,32.8807,33.037,94200.0
2015-02-05 12:30:00,40.09,40.38,40.09,40.23,57800.0,32.9959,33.2346,32.9959,33.1111,57800.0
2015-02-05 13:00:00,40.24,40.43,40.17,40.43,11800.0,33.1194,33.2757,33.0617,33.2757,11800.0
2015-02-05 13:30:00,40.44,40.44,40.17,40.23,19600.0,33.284,33.284,33.0617,33.1111,19600.0
2015-02-05 14:00:00,40.21,40.3,40.04,40.16,14700.0,33.0947,33.1687,32.9547,33.0535,14700.0
2015-02-05 14:30:00,40.16,40.33,40.09,40.25,19700.0,33.0535,33.1934,32.9959,33.1276,19700.0
2015-02-05 15:00:00,40.26,40.37,40.22,40.35,22000.0,33.1358,33.2263,33.1029,33.2099,22000.0
2015-02-05 15:30:00,40.38,40.46,40.26,40.42,53300.0,33.2346,33.3004,33.1358,33.2675,53300.0
2015-02-06 09:30:00,39.96,40.34,39.86,40.26,39600.0,33.0356,33.3497,32.9529,33.2836,39600.0
2015-02-06 10:00:00,40.28,40.39,40.18,40.19,6100.0,33.3001,33.3911,33.2175,33.2257,6100.0
2015-02-06 10:30:00,40.15,40.28,40.11,40.21,11100.0,33.1927,33.3001,33.1596,33.2423,11100.0
2015-02-06 11:00:00,40.22,40.47,40.19,40.46,11100.0,33.2505,33.4572,33.2257,33.4489,11100.0
2015-02-06 11:30:00,40.45,40.76,40.45,40.75,15300.0,33.4407,33.697,33.4407,33.6887,15300.0
2015-02-06 12:00:00,40.7,40.92,40.58,40.92,19100.0,33.6473,33.8292,33.5481,33.8292,19100.0
2015-02-06 12:30:00,40.93,41.06,40.77,41.06,18500.0,33.8375,33.945,33.7052,33.945,18500.0
2015-02-06 13:00:00,41.04,41.07,40.33,40.37,18100.0,33.9284,33.9532,33.3415,33.3745,18100.0
2015-02-06 13:30:00,40.37,40.43,40.29,40.35,5300.0,33.3745,33.4241,33.3084,33.358,5300.0
2015-02-06 14:00:00,40.32,40.47,40.26,40.46,15600.0,33.3332,33.4572,33.2836,33.4489,15600.0
2015-02-06 14:30:00,40.44,40.44,40.17,40.2,10700.0,33.4324,33.4324,33.2092,33.234,10700.0
2015-02-06 15:00:00,40.22,40.32,40.03,40.24,28700.0,33.2505,33.3332,33.0934,33.2671,28700.0
2015-02-06 15:30:00,40.23,40.4,40.15,40.35,78900.0,33.2588,33.3993,33.1927,33.358,78900.0
2015-02-09 09:30:00,40.0,40.83,40.0,40.83,10500.0,33.0686,33.7548,33.0686,33.7548,10500.0
2015-02-09 10:00:00,40.82,41.12,40.79,41.04,10200.0,33.7466,33.9946,33.7218,33.9284,10200.0
2015-02-09 10:30:00,40.97,41.17,40.84,40.84,20300.0,33.8706,34.0359,33.7631,33.7631,20300.0
2015-02-09 11:00:00,40.84,41.22,40.81,41.22,13300.0,33.7631,34.0772,33.7383,34.0772,13300.0
2015-02-09 11:30:00,41.18,41.21,40.98,41.09,23300.0,34.0442,34.069,33.8788,33.9698,23300.0
2015-02-09 12:00:00,41.08,41.12,40.66,40.78,8300.0,33.9615,33.9946,33.6143,33.7135,8300.0
2015-02-09 12:30:00,40.81,40.88,40.71,40.71,6900.0,33.7383,33.7962,33.6556,33.6556,6900.0
2015-02-09 13:00:00,40.7,40.79,40.55,40.72,24800.0,33.6473,33.7218,33.5233,33.6639,24800.0
2015-02-09 13:30:00,40.68,40.83,40.64,40.8,8700.0,33.6308,33.7548,33.5977,33.73,8700.0
2015-02-09 14:00:00,40.8,40.82,40.64,40.71,7100.0,33.73,33.7466,33.5977,33.6556,7100.0
2015-02-09 14:30:00,40.75,40.83,40.74,40.78,21300.0,33.6887,33.7548,33.6804,33.7135,21300.0
2015-02-09 15:00:00,40.74,40.74,40.46,40.51,27800.0,33.6804,33.6804,33.4489,33.4903,27800.0
2015-02-09 15:30:00,40.52,40.55,40.35,40.39,43600.0,33.4985,33.5233,33.358,33.3911,43600.0
2015-02-10 09:30:00,40.22,40.22,39.26,39.32,26100.0,33.2505,33.2505,32.4569,32.5065,26100.0
2015-02-10 10:00:00,39.25,39.59,39.25,39.46,12400.0,32.4486,32.7297,32.4486,32.6222,12400.0
2015-02-10 10:30:00,39.45,39.65,39.37,39.42,8300.0,32.614,32.7793,32.5478,32.5892,8300.0
2015-02-10 11:00:00,39.41,39.6,39.3,39.6,11400.0,32.5809,32.738,32.4899,32.738,11400.0
2015-02-10 11:30:00,39.6,39.61,39.53,39.6,19000.0,32.738,32.7462,32.6801,32.738,19000.0
2015-02-10 12:00:00,39.6,39.63,39.51,39.54,12000.0,32.738,32.7628,32.6636,32.6884,12000.0
2015-02-10 12:30:00,39.56,39.6,39.52,39.55,16400.0,32.7049,32.738,32.6718,32.6966,16400.0
2015-02-10 13:00:00,39.54,39.58,39.53,39.56,6700.0,32.6884,32.7214,32.6801,32.7049,6700.0
2015-02-10 13:30:00,39.56,39.61,39.4,39.4,6900.0,32.7049,32.7462,32.5726,32.5726,6900.0
2015-02-10 14:00:00,39.38,39.51,39.29,39.5,13600.0,32.5561,32.6636,32.4817,32.6553,13600.0
2015-02-10 14:30:00,39.54,39.64,39.54,39.62,21400.0,32.6884,32.771,32.6884,32.7545,21400.0
2015-02-10 15:00:00,39.62,39.7,39.59,39.7,23600.0,32.7545,32.8206,32.7297,32.8206,23600.0
2015-02-10 15:30:00,39.71,39.92,39.65,39.84,31800.0,32.8289,33.0025,32.7793,32.9364,31800.0
2015-02-11 09:30:00,39.71,39.87,39.35,39.54,27400.0,32.8289,32.9612,32.5313,32.6884,27400.0
2015-02-11 10:00:00,39.55,39.6,39.38,39.42,24700.0,32.6966,32.738,32.5561,32.5892,24700.0
2015-02-11 10:30:00,39.45,39.68,39.4,39.64,47800.0,32.614,32.8041,32.5726,32.771,47800.0
2015-02-11 11:00:00,39.66,39.85,39.6,39.85,72600.0,32.7876,32.9446,32.738,32.9446,72600.0
2015-02-11 11:30:00,39.83,40.04,39.83,40.04,9000.0,32.9281,33.1017,32.9281,33.1017,9000.0
2015-02-11 12:00:00,40.0,40.2,39.97,40.16,5400.0,33.0686,33.234,33.0438,33.2009,5400.0
2015-02-11 12:30:00,40.21,40.24,40.07,40.1,5000.0,33.2423,33.2671,33.1265,33.1513,5000.0
2015-02-11 13:00:00,40.13,40.15,39.85,39.95,12500.0,33.1761,33.1927,32.9446,33.0273,12500.0
2015-02-11 13:30:00,39.95,39.99,39.76,39.93,20000.0,33.0273,33.0604,32.8702,33.0108,20000.0
2015-02-11 14:00:00,39.98,40.12,39.98,40.06,7000.0,33.0521,33.1679,33.0521,33.1182,7000.0
2015-02-11 14:30:00,40.07,40.21,40.06,40.1,9600.0,33.1265,33.2423,33.1182,33.1513,9600.0
2015-02-11 15:00:00,40.1,40.38,39.99,40.35,18900.0,33.1513,33.3828,33.0604,33.358,18900.0
2015-02-11 15:30:00,40.32,40.35,40.14,40.24,40400.0,33.3332,33.358,33.1844,33.2671,40400.0
2015-02-12 09:30:00,40.92,41.18,40.69,40.85,28900.0,33.8292,34.0442,33.6391,33.7714,28900.0
2015-02-12 10:00:00,40.94,40.99,40.71,40.9,14900.0,33.8458,33.8871,33.6556,33.8127,14900.0
2015-02-12 10:30:00,40.85,40.98,40.77,40.83,13700.0,33.7714,33.8788,33.7052,33.7548,13700.0
2015-02-12 11:00:00,40.79,41.28,40.79,41.28,39900.0,33.7218,34.1268,33.7218,34.1268,39900.0
2015-02-12 11:30:00,41.29,41.49,41.26,41.31,9200.0,34.1351,34.3005,34.1103,34.1516,9200.0
2015-02-12 12:00:00,41.29,41.35,41.12,41.13,6300.0,34.1351,34.1847,33.9946,34.0028,6300.0
2015-02-12 12:30:00,41.15,41.21,41.04,41.13,66400.0,34.0194,34.069,33.9284,34.0028,66400.0
2015-02-12 13:00:00,41.16,41.34,41.16,41.26,8500.0,34.0276,34.1764,34.0276,34.1103,8500.0
2015-02-12 13:30:00,41.25,41.34,41.15,41.21,4600.0,34.102,34.1764,34.0194,34.069,4600.0
2015-02-12 14:00:00,41.22,41.34,41.16,41.27,10000.0,34.0772,34.1764,34.0276,34.1186,10000.0
2015-02-12 14:30:00,41.28,41.44,41.23,41.39,10300.0,34.1268,34.2591,34.0855,34.2178,10300.0
2015-02-12 15:00:00,41.4,41.57,41.35,41.51,22500.0,34.226,34.3666,34.1847,34.317,22500.0
2015-02-12 15:30:00,41.51,41.51,41.15,41.22,71200.0,34.317,34.317,34.0194,34.0772,71200.0
2015-02-13 09:30:00,41.66,41.66,41.29,41.54,24800.0,34.441,34.441,34.1351,34.3418,24800.0
2015-02-13 10:00:00,41.49,41.52,41.22,41.29,13200.0,34.3005,34.3253,34.0772,34.1351,13200.0
2015-02-13 10:30:00,41.23,41.49,41.23,41.49,15100.0,34.0855,34.3005,34.0855,34.3005,15100.0
2015-02-13 11:00:00,41.48,41.7,41.47,41.7,10600.0,34.2922,34.4741,34.2839,34.4741,10600.0
2015-02-13 11:30:00,41.69,41.9,41.69,41.85,13200.0,34.4658,34.6394,34.4658,34.5981,13200.0
2015-02-13 12:00:00,41.87,42.13,41.83,42.11,108700.0,34.6146,34.8296,34.5815,34.813,108700.0
2015-02-13 12:30:00,42.12,42.19,42.04,42.12,3400.0,34.8213,34.8792,34.7551,34.8213,3400.0
2015-02-13 13:00:00,42.13,42.43,42.09,42.23,10500.0,34.8296,35.0776,34.7965,34.9122,10500.0
2015-02-13 13:30:00,42.21,42.21,42.03,42.15,9100.0,34.8957,34.8957,34.7469,34.8461,9100.0
2015-02-13 14:00:00,42.15,42.36,42.15,42.34,12300.0,34.8461,35.0197,34.8461,35.0032,12300.0
2015-02-13 14:30:00,42.31,42.31,42.15,42.28,32200.0,34.9784,34.9784,34.8461,34.9536,32200.0
2015-02-13 15:00:00,42.3,42.33,42.21,42.22,16100.0,34.9701,34.9949,34.8957,34.904,16100.0
2015-02-13 15:30:00,42.24,42.24,42.0,42.01,85500.0,34.9205,34.9205,34.7221,34.7303,85500.0
2015-02-17 09:30:00,41.97,42.05,41.53,41.75,13100.0,34.6973,34.7634,34.3335,34.5154,13100.0
2015-02-17 10:00:00,41.77,41.88,41.47,41.73,14400.0,34.5319,34.6229,34.2839,34.4989,14400.0
2015-02-17 10:30:00,41.73,42.05,41.73,41.98,12300.0,34.4989,34.7634,34.4989,34.7055,12300.0
2015-02-17 11:00:00,41.97,42.09,41.9,42.02,24000.0,34.6973,34.7965,34.6394,34.7386,24000.0
2015-02-17 11:30:00,42.06,42.12,41.97,42.0,19500.0,34.7717,34.8213,34.6973,34.7221,19500.0
2015-02-17 12:00:00,42.0,42.13,41.98,42.05,25000.0,34.7221,34.8296,34.7055,34.7634,25000.0
2015-02-17 12:30:00,42.07,42.2,42.04,42.19,10400.0,34.7799,34.8874,34.7551,34.8792,10400.0
2015-02-17 13:00:00,42.2,42.31,42.17,42.19,31600.0,34.8874,34.9784,34.8626,34.8792,31600.0
2015-02-17 13:30:00,42.18,42.2,41.94,41.98,26700.0,34.8709,34.8874,34.6725,34.7055,26700.0
2015-02-17 14:00:00,41.97,42.06,41.91,42.0,58500.0,34.6973,34.7717,34.6477,34.7221,58500.0
2015-02-17 14:30:00,41.99,42.25,41.98,42.16,14400.0,34.7138,34.9288,34.7055,34.8544,14400.0
2015-02-17 15:00:00,42.15,42.27,42.13,42.27,15000.0,34.8461,34.9453,34.8296,34.9453,15000.0
2015-02-17 15:30:00,42.26,42.26,42.12,42.25,60200.0,34.937,34.937,34.8213,34.9288,60200.0
2015-02-18 09:30:00,42.11,42.89,42.01,42.73,12500.0,34.813,35.4579,34.7303,35.3256,12500.0
2015-02-18 10:00:00,42.7,42.7,42.3,42.36,10100.0,35.3008,35.3008,34.9701,35.0197,10100.0
2015-02-18 10:30:00,42.34,42.65,42.34,42.61,10000.0,35.0032,35.2594,35.0032,35.2264,10000.0
2015-02-18 11:00:00,42.63,42.77,42.48,42.77,15300.0,35.2429,35.3587,35.1189,35.3587,15300.0
2015-02-18 11:30:00,42.74,43.03,42.74,43.01,50200.0,35.3338,35.5736,35.3338,35.5571,50200.0
2015-02-18 12:00:00,43.03,43.07,42.86,42.98,22800.0,35.5736,35.6067,35.4331,35.5323,22800.0
2015-02-18 12:30:00,43.02,43.14,42.89,43.13,17000.0,35.5653,35.6645,35.4579,35.6563,17000.0
2015-02-18 13:00:00,43.13,43.25,43.05,43.12,12900.0,35.6563,35.7555,35.5901,35.648,12900.0
2015-02-18 13:30:00,43.1,43.1,42.63,42.63,5200.0,35.6315,35.6315,35.2429,35.2429,5200.0
2015-02-18 14:00:00,42.69,42.84,42.45,42.45,6600.0,35.2925,35.4165,35.0941,35.0941,6600.0
2015-02-18 14:30:00,42.46,42.58,42.38,42.48,6000.0,35.1024,35.2016,35.0362,35.1189,6000.0
2015-02-18 15:00:00,42.51,42.56,42.35,42.37,6900.0,35.1437,35.185,35.0114,35.028,6900.0
2015-02-18 15:30:00,42.37,42.37,42.14,42.31,48700.0,35.028,35.028,34.8378,34.9784,48700.0
2015-02-19 09:30:00,42.0,42.0,41.57,41.8,16600.0,34.7221,34.7221,34.3666,34.5567,16600.0
2015-02-19 10:00:00,41.7,42.35,41.62,42.27,12300.0,34.4741,35.0114,34.4079,34.9453,12300.0
2015-02-19 10:30:00,42.31,42.41,42.11,42.14,5700.0,34.9784,35.061,34.813,34.8378,5700.0
2015-02-19 11:00:00,42.16,42.47,42.16,42.4,12100.0,34.8544,35.1106,34.8544,35.0528,12100.0
2015-02-19 11:30:00,42.41,42.7,42.27,42.67,14000.0,35.061,35.3008,34.9453,35.276,14000.0
2015-02-19 12:00:00,42.69,42.95,42.65,42.8,15300.0,35.2925,35.5075,35.2594,35.3835,15300.0
2015-02-19 12:30:00,42.77,42.85,42.62,42.81,15800.0,35.3587,35.4248,35.2346,35.3917,15800.0
2015-02-19 13:00:00,42.81,42.81,42.6,42.79,19300.0,35.3917,35.3917,35.2181,35.3752,19300.0
2015-02-19 13:30:00,42.8,42.95,42.73,42.95,9100.0,35.3835,35.5075,35.3256,35.5075,9100.0
2015-02-19 14:00:00,42.91,43.08,42.78,43.03,17700.0,35.4744,35.6149,35.3669,35.5736,17700.0
2015-02-19 14:30:00,43.04,43.12,42.97,43.09,16400.0,35.5819,35.648,35.524,35.6232,16400.0
2015-02-19 15:00:00,43.08,43.11,42.68,42.71,16700.0,35.6149,35.6397,35.2842,35.309,16700.0
2015-02-19 15:30:00,42.7,42.7,42.43,42.49,34100.0,35.3008,35.3008,35.0776,35.1272,34100.0
2015-02-20 09:30:00,42.58,42.73,41.97,41.97,8600.0,35.2016,35.3256,34.6973,34.6973,8600.0
2015-02-20 10:00:00,41.98,42.19,41.87,41.98,14900.0,34.7055,34.8792,34.6146,34.7055,14900.0
2015-02-20 10:30:00,41.94,42.33,41.81,42.26,23900.0,34.6725,34.9949,34.565,34.937,23900.0
2015-02-20 11:00:00,42.29,42.51,42.29,42.37,16000.0,34.9618,35.1437,34.9618,35.028,16000.0
2015-02-20 11:30:00,42.34,42.55,42.33,42.55,15600.0,35.0032,35.1768,34.9949,35.1768,15600.0
2015-02-20 12:00:00,42.57,42.67,42.49,42.49,6200.0,35.1933,35.276,35.1272,35.1272,6200.0
2015-02-20 12:30:00,42.43,42.53,42.34,42.4,12800.0,35.0776,35.1602,35.0032,35.0528,12800.0
2015-02-20 13:00:00,42.43,42.54,42.4,42.46,5800.0,35.0776,35.1685,35.0528,35.1024,5800.0
2015-02-20 13:30:00,42.5,42.64,42.48,42.64,5700.0,35.1354,35.2512,35.1189,35.2512,5700.0
2015-02-20 14:00:00,42.61,42.73,42.56,42.63,9800.0,35.2264,35.3256,35.185,35.2429,9800.0
2015-02-20 14:30:00,42.6,42.83,42.55,42.83,9700.0,35.2181,35.4083,35.1768,35.4083,9700.0
2015-02-20 15:00:00,42.84,42.96,42.77,42.83,16600.0,35.4165,35.5157,35.3587,35.4083,16600.0
2015-02-20 15:30:00,42.83,42.96,42.78,42.94,42200.0,35.4083,35.5157,35.3669,35.4992,42200.0
2015-02-23 09:30:00,42.44,42.79,42.26,42.26,7300.0,35.0858,35.3752,34.937,34.937,7300.0
2015-02-23 10:00:00,42.26,42.4,42.01,42.4,8000.0,34.937,35.0528,34.7303,35.0528,8000.0
2015-02-23 10:30:00,42.36,42.36,42.07,42.32,21900.0,35.0197,35.0197,34.7799,34.9866,21900.0
2015-02-23 11:00:00,42.3,42.7,42.3,42.7,7400.0,34.9701,35.3008,34.9701,35.3008,7400.0
2015-02-23 11:30:00,42.58,42.6,42.45,42.47,3200.0,35.2016,35.2181,35.0941,35.1106,3200.0
2015-02-23 12:00:00,42.46,42.49,42.37,42.39,5700.0,35.1024,35.1272,35.028,35.0445,5700.0
2015-02-23 12:30:00,42.39,42.7,42.36,42.38,22000.0,35.0445,35.3008,35.0197,35.0362,22000.0
2015-02-23 13:00:00,42.36,42.5,42.29,42.48,19700.0,35.0197,35.1354,34.9618,35.1189,19700.0
2015-02-23 13:30:00,42.54,42.85,42.54,42.57,31500.0,35.1685,35.4248,35.1685,35.1933,31500.0
2015-02-23 14:00:00,42.57,42.63,42.47,42.51,16300.0,35.1933,35.2429,35.1106,35.1437,16300.0
2015-02-23 14:30:00,42.5,42.5,42.21,42.43,10800.0,35.1354,35.1354,34.8957,35.0776,10800.0
2015-02-23 15:00:00,42.43,42.43,42.25,42.3,6600.0,35.0776,35.0776,34.9288,34.9701,6600.0
2015-02-23 15:30:00,42.32,42.51,42.26,42.5,32100.0,34.9866,35.1437,34.937,35.1354,32100.0
2015-02-24 09:30:00,42.64,43.43,42.64,42.8,16100.0,35.2512,35.9043,35.2512,35.3835,16100.0
2015-02-24 10:00:00,42.82,43.32,42.67,43.32,61600.0,35.4,35.8133,35.276,35.8133,61600.0
2015-02-24 10:30:00,43.3,43.37,43.11,43.13,14600.0,35.7968,35.8547,35.6397,35.6563,14600.0
2015-02-24 11:00:00,43.2,43.43,43.2,43.33,18900.0,35.7141,35.9043,35.7141,35.8216,18900.0
2015-02-24 11:30:00,43.36,43.41,43.04,43.21,34400.0,35.8464,35.8877,35.5819,35.7224,34400.0
2015-02-24 12:00:00,43.21,43.36,43.19,43.36,15400.0,35.7224,35.8464,35.7059,35.8464,15400.0
2015-02-24 12:30:00,43.31,43.55,43.22,43.46,17400.0,35.8051,36.0035,35.7307,35.9291,17400.0
2015-02-24 13:00:00,43.47,43.64,43.41,43.55,21500.0,35.9374,36.0779,35.8877,36.0035,21500.0
2015-02-24 13:30:00,43.54,43.63,43.53,43.56,10100.0,35.9952,36.0696,35.987,36.0118,10100.0
2015-02-24 14:00:00,43.59,43.61,43.43,43.47,22200.0,36.0366,36.0531,35.9043,35.9374,22200.0
2015-02-24 14:30:00,43.53,43.55,43.35,43.4,6000.0,35.987,36.0035,35.8381,35.8795,6000.0
2015-02-24 15:00:00,43.46,43.55,43.38,43.46,19200.0,35.9291,36.0035,35.8629,35.9291,19200.0
2015-02-24 15:30:00,43.45,43.53,43.3,43.41,35900.0,35.9208,35.987,35.7968,35.8877,35900.0
2015-02-25 09:30:00,43.37,43.49,42.87,42.87,55500.0,35.8547,35.9539,35.4413,35.4413,55500.0
2015-02-25 10:00:00,42.89,43.0,42.78,43.0,13100.0,35.4579,35.5488,35.3669,35.5488,13100.0
2015-02-25 10:30:00,43.04,43.2,43.04,43.13,7500.0,35.5819,35.7141,35.5819,35.6563,7500.0
2015-02-25 11:00:00,43.15,43.17,42.96,43.0,37300.0,35.6728,35.6893,35.5157,35.5488,37300.0
2015-02-25 11:30:00,43.0,43.03,42.91,42.95,12800.0,35.5488,35.5736,35.4744,35.5075,12800.0
2015-02-25 12:00:00,42.92,42.98,42.89,42.95,8300.0,35.4827,35.5323,35.4579,35.5075,8300.0
2015-02-25 12:30:00,42.95,43.03,42.9,42.94,7400.0,35.5075,35.5736,35.4661,35.4992,7400.0
2015-02-25 13:00:00,42.95,42.99,42.81,42.85,18200.0,35.5075,35.5405,35.3917,35.4248,18200.0
2015-02-25 13:30:00,42.86,43.12,42.86,43.12,8300.0,35.4331,35.648,35.4331,35.648,8300.0
2015-02-25 14:00:00,43.14,43.24,43.08,43.21,8500.0,35.6645,35.7472,35.6149,35.7224,8500.0
2015-02-25 14:30:00,43.27,43.28,43.1,43.13,19300.0,35.772,35.7803,35.6315,35.6563,19300.0
2015-02-25 15:00:00,43.16,43.16,43.0,43.11,18900.0,35.6811,35.6811,35.5488,35.6397,18900.0
2015-02-25 15:30:00,43.11,43.22,43.06,43.14,35200.0,35.6397,35.7307,35.5984,35.6645,35200.0
2015-02-26 09:30:00,43.0,43.33,42.64,42.67,14100.0,35.5488,35.8216,35.2512,35.276,14100.0
2015-02-26 10:00:00,42.7,42.86,42.68,42.77,19400.0,35.3008,35.4331,35.2842,35.3587,19400.0
2015-02-26 10:30:00,42.73,43.03,42.68,43.02,12500.0,35.3256,35.5736,35.2842,35.5653,12500.0
2015-02-26 11:00:00,43.02,43.15,42.96,43.0,13800.0,35.5653,35.6728,35.5157,35.5488,13800.0
2015-02-26 11:30:00,43.0,43.04,42.83,42.88,24200.0,35.5488,35.5819,35.4083,35.4496,24200.0
2015-02-26 12:00:00,42.95,43.0,42.83,42.88,9500.0,35.5075,35.5488,35.4083,35.4496,9500.0
2015-02-26 12:30:00,42.89,43.06,42.88,43.0,14400.0,35.4579,35.5984,35.4496,35.5488,14400.0
2015-02-26 13:00:00,43.0,43.02,42.92,42.98,15300.0,35.5488,35.5653,35.4827,35.5323,15300.0
2015-02-26 13:30:00,42.98,43.02,42.95,42.96,9700.0,35.5323,35.5653,35.5075,35.5157,9700.0
2015-02-26 14:00:00,42.96,43.0,42.8,42.8,18200.0,35.5157,35.5488,35.3835,35.3835,18200.0
2015-02-26 14:30:00,42.83,42.84,42.57,42.61,22500.0,35.4083,35.4165,35.1933,35.2264,22500.0
2015-02-26 15:00:00,42.63,42.72,42.58,42.69,17900.0,35.2429,35.3173,35.2016,35.2925,17900.0
2015-02-26 15:30:00,42.7,42.83,42.7,42.78,50400.0,35.3008,35.4083,35.3008,35.3669,50400.0
2015-02-27 09:30:00,42.92,42.93,42.61,42.79,19500.0,35.4827,35.4909,35.2264,35.3752,19500.0
2015-02-27 10:00:00,42.79,42.87,42.65,42.83,16800.0,35.3752,35.4413,35.2594,35.4083,16800.0
2015-02-27 10:30:00,42.85,42.96,42.74,42.82,26100.0,35.4248,35.5157,35.3338,35.4,26100.0
2015-02-27 11:00:00,42.83,43.07,42.8,43.07,27200.0,35.4083,35.6067,35.3835,35.6067,27200.0
2015-02-27 11:30:00,43.04,43.07,42.96,42.97,10400.0,35.5819,35.6067,35.5157,35.524,10400.0
2015-02-27 12:00:00,42.96,43.02,42.91,42.92,8900.0,35.5157,35.5653,35.4744,35.4827,8900.0
2015-02-27 12:30:00,42.91,42.96,42.88,42.96,8600.0,35.4744,35.5157,35.4496,35.5157,8600.0
2015-02-27 13:00:00,42.97,43.05,42.9,42.92,14700.0,35.524,35.5901,35.4661,35.4827,14700.0
2015-02-27 13:30:00,42.93,42.99,42.9,42.93,6900.0,35.4909,35.5405,35.4661,35.4909,6900.0
2015-02-27 14:00:00,42.93,42.93,42.84,42.86,9500.0,35.4909,35.4909,35.4165,35.4331,9500.0
2015-02-27 14:30:00,42.85,42.91,42.81,42.9,19600.0,35.4248,35.4744,35.3917,35.4661,19600.0
2015-02-27 15:00:00,42.89,42.89,42.64,42.8,43100.0,35.4579,35.4579,35.2512,35.3835,43100.0
2015-02-27 15:30:00,42.81,42.83,42.28,42.31,149300.0,35.3917,35.4083,34.9536,34.9784,149300.0
2015-03-02 09:30:00,42.08,42.22,41.75,42.0,31300.0,34.7882,34.904,34.5154,34.7221,31300.0
2015-03-02 10:00:00,42.0,42.14,41.86,41.91,25300.0,34.7221,34.8378,34.6063,34.6477,25300.0
2015-03-02 10:30:00,41.93,42.0,41.86,41.9,14300.0,34.6642,34.7221,34.6063,34.6394,14300.0
2015-03-02 11:00:00,41.92,41.93,41.85,41.91,14800.0,34.6559,34.6642,34.5981,34.6477,14800.0
2015-03-02 11:30:00,41.9,41.94,41.83,41.9,26500.0,34.6394,34.6725,34.5815,34.6394,26500.0
2015-03-02 12:00:00,41.9,41.91,41.58,41.71,25600.0,34.6394,34.6477,34.3749,34.4823,25600.0
2015-03-02 12:30:00,41.71,41.75,41.62,41.63,17200.0,34.4823,34.5154,34.4079,34.4162,17200.0
2015-03-02 13:00:00,41.65,41.86,41.63,41.77,18400.0,34.4327,34.6063,34.4162,34.5319,18400.0
2015-03-02 13:30:00,41.78,41.88,41.67,41.71,23300.0,34.5402,34.6229,34.4493,34.4823,23300.0
2015-03-02 14:00:00,41.73,41.78,41.64,41.71,18000.0,34.4989,34.5402,34.4245,34.4823,18000.0
2015-03-02 14:30:00,41.72,41.81,41.63,41.72,19300.0,34.4906,34.565,34.4162,34.4906,19300.0
2015-03-02 15:00:00,41.72,41.77,41.61,41.64,37200.0,34.4906,34.5319,34.3997,34.4245,37200.0
2015-03-02 15:30:00,41.64,41.66,41.57,41.59,97100.0,34.4245,34.441,34.3666,34.3831,97100.0
2015-03-03 09:30:00,41.74,41.74,41.41,41.57,42000.0,34.5071,34.5071,34.2343,34.3666,42000.0
2015-03-03 10:00:00,41.57,41.76,41.53,41.76,37200.0,34.3666,34.5237,34.3335,34.5237,37200.0
2015-03-03 10:30:00,41.74,41.87,41.52,41.54,27000.0,34.5071,34.6146,34.3253,34.3418,27000.0
2015-03-03 11:00:00,41.57,41.72,41.54,41.61,38100.0,34.3666,34.4906,34.3418,34.3997,38100.0
2015-03-03 11:30:00,41.61,41.64,41.54,41.57,16200.0,34.3997,34.4245,34.3418,34.3666,16200.0
2015-03-03 12:00:00,41.61,41.64,41.5,41.57,11600.0,34.3997,34.4245,34.3087,34.3666,11600.0
2015-03-03 12:30:00,41.57,41.63,41.53,41.57,23600.0,34.3666,34.4162,34.3335,34.3666,23600.0
2015-03-03 13:00:00,41.6,41.62,41.54,41.55,24000.0,34.3914,34.4079,34.3418,34.3501,24000.0
2015-03-03 13:30:00,41.57,41.61,41.42,41.44,9100.0,34.3666,34.3997,34.2426,34.2591,9100.0
2015-03-03 14:00:00,41.46,41.59,41.46,41.57,13700.0,34.2757,34.3831,34.2757,34.3666,13700.0
2015-03-03 14:30:00,41.57,41.63,41.53,41.59,12200.0,34.3666,34.4162,34.3335,34.3831,12200.0
2015-03-03 15:00:00,41.58,41.61,41.48,41.53,14900.0,34.3749,34.3997,34.2922,34.3335,14900.0
2015-03-03 15:30:00,41.52,41.6,41.39,41.4,80700.0,34.3253,34.3914,34.2178,34.226,80700.0
2015-03-04 09:30:00,41.07,41.18,40.74,40.83,8900.0,33.9532,34.0442,33.6804,33.7548,8900.0
2015-03-04 10:00:00,40.86,40.92,40.63,40.88,9000.0,33.7796,33.8292,33.5895,33.7962,9000.0
2015-03-04 10:30:00,40.85,41.0,40.75,40.98,16000.0,33.7714,33.8954,33.6887,33.8788,16000.0
2015-03-04 11:00:00,40.96,41.0,40.87,40.9,25900.0,33.8623,33.8954,33.7879,33.8127,25900.0
2015-03-04 11:30:00,40.91,40.99,40.86,40.89,32200.0,33.821,33.8871,33.7796,33.8044,32200.0
2015-03-04 12:00:00,40.89,40.98,40.89,40.96,32600.0,33.8044,33.8788,33.8044,33.8623,32600.0
2015-03-04 12:30:00,40.96,41.06,40.93,41.06,25100.0,33.8623,33.945,33.8375,33.945,25100.0
2015-03-04 13:00:00,41.07,41.08,40.99,40.99,30100.0,33.9532,33.9615,33.8871,33.8871,30100.0
2015-03-04 13:30:00,40.99,41.0,40.83,40.88,16800.0,33.8871,33.8954,33.7548,33.7962,16800.0
2015-03-04 14:00:00,40.87,41.1,40.87,41.1,14600.0,33.7879,33.978,33.7879,33.978,14600.0
2015-03-04 14:30:00,41.09,41.09,40.87,40.92,34000.0,33.9698,33.9698,33.7879,33.8292,34000.0
2015-03-04 15:00:00,40.93,41.01,40.89,41.0,35500.0,33.8375,33.9036,33.8044,33.8954,35500.0
2015-03-04 15:30:00,41.0,41.0,40.89,40.94,81600.0,33.8954,33.8954,33.8044,33.8458,81600.0
2015-03-05 09:30:00,40.82,41.22,40.0,40.35,34700.0,33.7466,34.0772,33.0686,33.358,34700.0
2015-03-05 10:00:00,40.37,40.39,40.28,40.29,28300.0,33.3745,33.3911,33.3001,33.3084,28300.0
2015-03-05 10:30:00,40.3,40.41,40.25,40.32,20500.0,33.3167,33.4076,33.2753,33.3332,20500.0
2015-03-05 11:00:00,40.32,40.32,40.18,40.2,16400.0,33.3332,33.3332,33.2175,33.234,16400.0
2015-03-05 11:30:00,40.25,40.27,40.09,40.16,19400.0,33.2753,33.2919,33.1431,33.2009,19400.0
2015-03-05 12:00:00,40.15,40.17,40.11,40.15,25300.0,33.1927,33.2092,33.1596,33.1927,25300.0
2015-03-05 12:30:00,40.14,40.32,40.01,40.01,29100.0,33.1844,33.3332,33.0769,33.0769,29100.0
2015-03-05 13:00:00,40.02,40.08,39.93,39.97,20600.0,33.0852,33.1348,33.0108,33.0438,20600.0
2015-03-05 13:30:00,39.97,40.03,39.89,40.01,22400.0,33.0438,33.0934,32.9777,33.0769,22400.0
2015-03-05 14:00:00,40.02,40.11,39.98,40.05,16500.0,33.0852,33.1596,33.0521,33.11,16500.0
2015-03-05 14:30:00,40.04,40.1,39.98,39.98,31500.0,33.1017,33.1513,33.0521,33.0521,31500.0
2015-03-05 15:00:00,40.02,40.05,39.87,39.93,24500.0,33.0852,33.11,32.9612,33.0108,24500.0
2015-03-05 15:30:00,39.94,39.98,39.76,39.78,155600.0,33.019,33.0521,32.8702,32.8868,155600.0
2015-03-06 09:30:00,39.35,39.6,39.13,39.34,43600.0,32.5313,32.738,32.3494,32.523,43600.0
2015-03-06 10:00:00,39.36,39.44,39.18,39.32,32100.0,32.5395,32.6057,32.3907,32.5065,32100.0
2015-03-06 10:30:00,39.29,39.3,39.13,39.16,13700.0,32.4817,32.4899,32.3494,32.3742,13700.0
2015-03-06 11:00:00,39.16,39.16,38.9,39.06,15900.0,32.3742,32.3742,32.1593,32.2915,15900.0
2015-03-06 11:30:00,39.02,39.08,38.77,38.77,21600.0,32.2585,32.3081,32.0518,32.0518,21600.0
2015-03-06 12:00:00,38.79,38.94,38.77,38.79,12800.0,32.0683,32.1923,32.0518,32.0683,12800.0
2015-03-06 12:30:00,38.82,38.9,38.78,38.83,8900.0,32.0931,32.1593,32.0601,32.1014,8900.0
2015-03-06 13:00:00,38.91,38.91,38.66,38.75,22900.0,32.1675,32.1675,31.9608,32.0353,22900.0
2015-03-06 13:30:00,38.72,38.79,38.65,38.76,10600.0,32.0105,32.0683,31.9526,32.0435,10600.0
2015-03-06 14:00:00,38.79,38.85,38.68,38.75,13900.0,32.0683,32.1179,31.9774,32.0353,13900.0
2015-03-06 14:30:00,38.72,38.78,38.54,38.68,24200.0,32.0105,32.0601,31.8616,31.9774,24200.0
2015-03-06 15:00:00,38.66,38.8,38.65,38.78,21500.0,31.9608,32.0766,31.9526,32.0601,21500.0
2015-03-06 15:30:00,38.76,38.79,38.63,38.7,92900.0,32.0435,32.0683,31.936,31.9939,92900.0
2015-03-09 09:30:00,39.08,39.23,38.68,38.76,54900.0,32.3081,32.4321,31.9774,32.0435,54900.0
2015-03-09 10:00:00,38.7,38.75,38.39,38.47,26100.0,31.9939,32.0353,31.7376,31.8038,26100.0
2015-03-09 10:30:00,38.56,38.9,38.51,38.83,26400.0,31.8782,32.1593,31.8368,32.1014,26400.0
2015-03-09 11:00:00,38.82,38.93,38.74,38.84,22800.0,32.0931,32.1841,32.027,32.1097,22800.0
2015-03-09 11:30:00,38.82,38.98,38.76,38.91,334500.0,32.0931,32.2254,32.0435,32.1675,334500.0
2015-03-09 12:00:00,38.95,38.97,38.77,38.77,17600.0,32.2006,32.2171,32.0518,32.0518,17600.0
2015-03-09 12:30:00,38.82,38.85,38.58,38.6,16100.0,32.0931,32.1179,31.8947,31.9112,16100.0
2015-03-09 13:00:00,38.57,38.62,38.47,38.56,8300.0,31.8864,31.9278,31.8038,31.8782,8300.0
2015-03-09 13:30:00,38.61,38.63,38.48,38.61,17200.0,31.9195,31.936,31.812,31.9195,17200.0
2015-03-09 14:00:00,38.62,38.62,38.57,38.59,41700.0,31.9278,31.9278,31.8864,31.903,41700.0
2015-03-09 14:30:00,38.58,38.81,38.49,38.79,20700.0,31.8947,32.0849,31.8203,32.0683,20700.0
2015-03-09 15:00:00,38.79,38.9,38.66,38.84,86100.0,32.0683,32.1593,31.9608,32.1097,86100.0
2015-03-09 15:30:00,38.82,38.86,38.69,38.7,101800.0,32.0931,32.1262,31.9856,31.9939,101800.0
2015-03-10 09:30:00,37.98,38.69,37.98,38.45,21100.0,31.3987,31.9856,31.3987,31.7872,21100.0
2015-03-10 10:00:00,38.44,38.54,38.26,38.4,14000.0,31.779,31.8616,31.6302,31.7459,14000.0
2015-03-10 10:30:00,38.39,38.53,38.35,38.5,10700.0,31.7376,31.8534,31.7046,31.8286,10700.0
2015-03-10 11:00:00,38.48,38.6,38.31,38.31,16000.0,31.812,31.9112,31.6715,31.6715,16000.0
2015-03-10 11:30:00,38.3,38.3,37.98,38.06,18500.0,31.6632,31.6632,31.3987,31.4648,18500.0
2015-03-10 12:00:00,38.05,38.19,38.05,38.09,17800.0,31.4566,31.5723,31.4566,31.4896,17800.0
2015-03-10 12:30:00,38.1,38.18,38.04,38.18,10600.0,31.4979,31.564,31.4483,31.564,10600.0
2015-03-10 13:00:00,38.17,38.25,38.17,38.18,7900.0,31.5558,31.6219,31.5558,31.564,7900.0
2015-03-10 13:30:00,38.18,38.18,38.11,38.13,7000.0,31.564,31.564,31.5062,31.5227,7000.0
2015-03-10 14:00:00,38.15,38.21,38.08,38.11,8100.0,31.5392,31.5888,31.4814,31.5062,8100.0
2015-03-10 14:30:00,38.11,38.14,38.06,38.11,7000.0,31.5062,31.531,31.4648,31.5062,7000.0
2015-03-10 15:00:00,38.08,38.12,38.03,38.08,12800.0,31.4814,31.5144,31.44,31.4814,12800.0
2015-03-10 15:30:00,38.05,38.15,38.03,38.08,47700.0,31.4566,31.5392,31.44,31.4814,47700.0
2015-03-11 09:30:00,37.94,38.38,37.85,37.85,13800.0,31.3656,31.7294,31.2912,31.2912,13800.0
2015-03-11 10:00:00,37.92,38.12,37.91,38.08,5400.0,31.3491,31.5144,31.3408,31.4814,5400.0
2015-03-11 10:30:00,38.05,38.05,37.84,37.9,10800.0,31.4566,31.4566,31.2829,31.3325,10800.0
2015-03-11 11:00:00,37.87,37.97,37.68,37.97,19600.0,31.3077,31.3904,31.1507,31.3904,19600.0
2015-03-11 11:30:00,37.97,38.02,37.88,37.99,12800.0,31.3904,31.4317,31.316,31.4069,12800.0
2015-03-11 12:00:00,38.0,38.11,37.98,38.04,9500.0,31.4152,31.5062,31.3987,31.4483,9500.0
2015-03-11 12:30:00,38.04,38.05,37.91,37.94,14400.0,31.4483,31.4566,31.3408,31.3656,14400.0
2015-03-11 13:00:00,37.99,38.23,37.99,38.23,9000.0,31.4069,31.6054,31.4069,31.6054,9000.0
2015-03-11 13:30:00,38.22,38.27,38.04,38.09,9900.0,31.5971,31.6384,31.4483,31.4896,9900.0
2015-03-11 14:00:00,38.09,38.39,38.09,38.28,11700.0,31.4896,31.7376,31.4896,31.6467,11700.0
2015-03-11 14:30:00,38.31,38.4,38.16,38.4,25200.0,31.6715,31.7459,31.5475,31.7459,25200.0
2015-03-11 15:00:00,38.39,38.39,38.22,38.24,32400.0,31.7376,31.7376,31.5971,31.6136,32400.0
2015-03-11 15:30:00,38.25,38.34,38.13,38.23,95500.0,31.6219,31.6963,31.5227,31.6054,95500.0
2015-03-12 09:30:00,38.62,39.13,38.62,38.75,40400.0,31.9278,32.3494,31.9278,32.0353,40400.0
2015-03-12 10:00:00,38.76,38.96,38.69,38.84,11400.0,32.0435,32.2089,31.9856,32.1097,11400.0
2015-03-12 10:30:00,38.81,38.86,38.59,38.71,17700.0,32.0849,32.1262,31.903,32.0022,17700.0
2015-03-12 11:00:00,38.69,38.69,38.49,38.57,14800.0,31.9856,31.9856,31.8203,31.8864,14800.0
2015-03-12 11:30:00,38.61,38.63,38.4,38.54,8300.0,31.9195,31.936,31.7459,31.8616,8300.0
2015-03-12 12:00:00,38.57,38.67,38.53,38.57,24500.0,31.8864,31.9691,31.8534,31.8864,24500.0
2015-03-12 12:30:00,38.57,38.58,38.34,38.54,17900.0,31.8864,31.8947,31.6963,31.8616,17900.0
2015-03-12 13:00:00,38.54,38.63,38.37,38.63,14600.0,31.8616,31.936,31.7211,31.936,14600.0
2015-03-12 13:30:00,38.64,38.66,38.43,38.43,5300.0,31.9443,31.9608,31.7707,31.7707,5300.0
2015-03-12 14:00:00,38.41,38.7,38.4,38.7,7400.0,31.7542,31.9939,31.7459,31.9939,7400.0
2015-03-12 14:30:00,38.73,38.74,38.65,38.74,5300.0,32.0187,32.027,31.9526,32.027,5300.0
2015-03-12 15:00:00,38.78,38.83,38.73,38.79,20900.0,32.0601,32.1014,32.0187,32.0683,20900.0
2015-03-12 15:30:00,38.77,38.82,38.62,38.65,49800.0,32.0518,32.0931,31.9278,31.9526,49800.0
2015-03-13 09:30:00,38.46,38.77,38.06,38.15,15000.0,31.7955,32.0518,31.4648,31.5392,15000.0
2015-03-13 10:00:00,38.1,38.13,37.67,37.67,16300.0,31.4979,31.5227,31.1424,31.1424,16300.0
2015-03-13 10:30:00,37.67,38.02,37.67,37.95,33300.0,31.1424,31.4317,31.1424,31.3739,33300.0
2015-03-13 11:00:00,37.8,38.01,37.75,37.8,9700.0,31.2499,31.4235,31.2085,31.2499,9700.0
2015-03-13 11:30:00,37.82,37.83,37.65,37.78,19700.0,31.2664,31.2747,31.1259,31.2333,19700.0
2015-03-13 12:00:00,37.77,37.95,37.71,37.79,18200.0,31.2251,31.3739,31.1755,31.2416,18200.0
2015-03-13 12:30:00,37.85,38.03,37.85,37.93,47100.0,31.2912,31.44,31.2912,31.3573,47100.0
2015-03-13 13:00:00,37.94,38.01,37.93,37.99,3400.0,31.3656,31.4235,31.3573,31.4069,3400.0
2015-03-13 13:30:00,37.99,38.04,37.93,38.02,8700.0,31.4069,31.4483,31.3573,31.4317,8700.0
2015-03-13 14:00:00,38.02,38.04,37.94,37.98,26200.0,31.4317,31.4483,31.3656,31.3987,26200.0
2015-03-13 14:30:00,37.98,38.01,37.9,38.01,14800.0,31.3987,31.4235,31.3325,31.4235,14800.0
2015-03-13 15:00:00,38.02,38.08,37.95,38.07,34900.0,31.4317,31.4814,31.3739,31.4731,34900.0
2015-03-13 15:30:00,38.05,38.14,38.04,38.04,28800.0,31.4566,31.531,31.4483,31.4483,28800.0
2015-03-16 09:30:00,38.19,38.45,37.76,37.9,13500.0,31.5723,31.7872,31.2168,31.3325,13500.0
2015-03-16 10:00:00,37.92,38.21,37.92,38.2,14800.0,31.3491,31.5888,31.3491,31.5806,14800.0
2015-03-16 10:30:00,38.21,38.23,37.75,37.75,41200.0,31.5888,31.6054,31.2085,31.2085,41200.0
2015-03-16 11:00:00,37.76,37.95,37.76,37.84,13300.0,31.2168,31.3739,31.2168,31.2829,13300.0
2015-03-16 11:30:00,37.83,37.86,37.68,37.73,40900.0,31.2747,31.2995,31.1507,31.192,40900.0
2015-03-16 12:00:00,37.74,37.81,37.73,37.79,8900.0,31.2003,31.2581,31.192,31.2416,8900.0
2015-03-16 12:30:00,37.74,37.84,37.73,37.76,8400.0,31.2003,31.2829,31.192,31.2168,8400.0
2015-03-16 13:00:00,37.73,37.82,37.68,37.78,7900.0,31.192,31.2664,31.1507,31.2333,7900.0
2015-03-16 13:30:00,37.78,38.04,37.77,37.93,8200.0,31.2333,31.4483,31.2251,31.3573,8200.0
2015-03-16 14:00:00,37.92,38.01,37.85,37.96,7500.0,31.3491,31.4235,31.2912,31.3821,7500.0
2015-03-16 14:30:00,37.95,38.02,37.85,38.02,16800.0,31.3739,31.4317,31.2912,31.4317,16800.0
2015-03-16 15:00:00,38.02,38.04,37.98,38.01,7900.0,31.4317,31.4483,31.3987,31.4235,7900.0
2015-03-16 15:30:00,38.0,38.01,37.89,37.95,50000.0,31.4152,31.4235,31.3243,31.3739,50000.0
2015-03-17 09:30:00,38.06,38.43,37.99,38.21,19200.0,31.4648,31.7707,31.4069,31.5888,19200.0
2015-03-17 10:00:00,38.3,38.32,38.05,38.25,16900.0,31.6632,31.6798,31.4566,31.6219,16900.0
2015-03-17 10:30:00,38.24,38.24,38.06,38.19,17600.0,31.6136,31.6136,31.4648,31.5723,17600.0
2015-03-17 11:00:00,38.22,38.27,38.0,38.27,40000.0,31.5971,31.6384,31.4152,31.6384,40000.0
2015-03-17 11:30:00,38.3,38.32,38.07,38.11,86700.0,31.6632,31.6798,31.4731,31.5062,86700.0
2015-03-17 12:00:00,38.15,38.15,37.99,38.11,11900.0,31.5392,31.5392,31.4069,31.5062,11900.0
2015-03-17 12:30:00,38.11,38.24,37.99,38.21,14500.0,31.5062,31.6136,31.4069,31.5888,14500.0
2015-03-17 13:00:00,38.2,38.2,37.97,38.05,18300.0,31.5806,31.5806,31.3904,31.4566,18300.0
2015-03-17 13:30:00,38.05,38.09,37.96,38.02,25600.0,31.4566,31.4896,31.3821,31.4317,25600.0
2015-03-17 14:00:00,38.01,38.04,37.95,37.99,8000.0,31.4235,31.4483,31.3739,31.4069,8000.0
2015-03-17 14:30:00,37.99,38.02,37.84,37.93,22100.0,31.4069,31.4317,31.2829,31.3573,22100.0
2015-03-17 15:00:00,37.91,38.03,37.86,37.94,62900.0,31.3408,31.44,31.2995,31.3656,62900.0
2015-03-17 15:30:00,37.96,37.99,37.76,37.86,114300.0,31.3821,31.4069,31.2168,31.2995,114300.0
2015-03-18 09:30:00,37.61,37.96,37.61,37.82,29900.0,31.0928,31.3821,31.0928,31.2664,29900.0
2015-03-18 10:00:00,37.85,37.9,37.71,37.76,61900.0,31.2912,31.3325,31.1755,31.2168,61900.0
2015-03-18 10:30:00,37.79,37.85,37.65,37.8,75300.0,31.2416,31.2912,31.1259,31.2499,75300.0
2015-03-18 11:00:00,37.82,37.83,37.72,37.74,25200.0,31.2664,31.2747,31.1837,31.2003,25200.0
2015-03-18 11:30:00,37.76,37.78,37.66,37.78,16100.0,31.2168,31.2333,31.1341,31.2333,16100.0
2015-03-18 12:00:00,37.79,37.81,37.73,37.75,16200.0,31.2416,31.2581,31.192,31.2085,16200.0
2015-03-18 12:30:00,37.78,37.87,37.72,37.79,22800.0,31.2333,31.3077,31.1837,31.2416,22800.0
2015-03-18 13:00:00,37.8,37.81,37.69,37.79,30100.0,31.2499,31.2581,31.1589,31.2416,30100.0
2015-03-18 13:30:00,37.8,37.82,37.74,37.79,25600.0,31.2499,31.2664,31.2003,31.2416,25600.0
2015-03-18 14:00:00,37.79,38.2,37.79,37.9,135200.0,31.2416,31.5806,31.2416,31.3325,135200.0
2015-03-18 14:30:00,37.91,37.96,37.77,37.87,92200.0,31.3408,31.3821,31.2251,31.3077,92200.0
2015-03-18 15:00:00,37.87,37.89,37.79,37.89,197900.0,31.3077,31.3243,31.2416,31.3243,197900.0
2015-03-18 15:30:00,37.9,38.28,37.82,38.0,196800.0,31.3325,31.6467,31.2664,31.4152,196800.0
2015-03-19 09:30:00,37.6,37.71,37.2,37.34,30500.0,31.0845,31.1755,30.7538,30.8696,30500.0
2015-03-19 10:00:00,37.42,37.67,37.28,37.44,11200.0,30.9357,31.1424,30.82,30.9523,11200.0
2015-03-19 10:30:00,37.41,37.53,37.35,37.47,11900.0,30.9275,31.0267,30.8778,30.9771,11900.0
2015-03-19 11:00:00,37.49,37.5,36.99,37.0,25900.0,30.9936,31.0019,30.5802,30.5885,25900.0
2015-03-19 11:30:00,37.01,37.05,36.84,36.93,23400.0,30.5968,30.6298,30.4562,30.5306,23400.0
2015-03-19 12:00:00,36.94,37.05,36.67,36.7,25400.0,30.5389,30.6298,30.3157,30.3405,25400.0
2015-03-19 12:30:00,36.68,36.92,36.65,36.91,15000.0,30.3239,30.5224,30.2991,30.5141,15000.0
2015-03-19 13:00:00,36.9,37.08,36.89,37.02,14200.0,30.5058,30.6546,30.4976,30.605,14200.0
2015-03-19 13:30:00,37.06,37.09,36.87,36.93,26400.0,30.6381,30.6629,30.481,30.5306,26400.0
2015-03-19 14:00:00,36.92,37.11,36.9,37.11,12000.0,30.5224,30.6794,30.5058,30.6794,12000.0
2015-03-19 14:30:00,37.09,37.3,36.95,37.26,26100.0,30.6629,30.8365,30.5472,30.8034,26100.0
2015-03-19 15:00:00,37.27,37.32,37.17,37.32,17700.0,30.8117,30.853,30.729,30.853,17700.0
2015-03-19 15:30:00,37.29,37.37,37.2,37.28,65000.0,30.8282,30.8944,30.7538,30.82,65000.0
2015-03-20 09:30:00,37.54,37.65,37.35,37.46,62800.0,31.0349,31.1259,30.8778,30.9688,62800.0
2015-03-20 10:00:00,37.49,37.53,37.35,37.4,13700.0,30.9936,31.0267,30.8778,30.9192,13700.0
2015-03-20 10:30:00,37.37,37.43,37.35,37.37,22000.0,30.8944,30.944,30.8778,30.8944,22000.0
2015-03-20 11:00:00,37.39,37.43,37.35,37.37,21500.0,30.9109,30.944,30.8778,30.8944,21500.0
2015-03-20 11:30:00,37.38,37.42,37.31,37.36,23600.0,30.9027,30.9357,30.8448,30.8861,23600.0
2015-03-20 12:00:00,37.36,37.43,37.34,37.43,25800.0,30.8861,30.944,30.8696,30.944,25800.0
2015-03-20 12:30:00,37.38,37.4,37.32,37.32,23300.0,30.9027,30.9192,30.853,30.853,23300.0
2015-03-20 13:00:00,37.33,37.38,37.29,37.32,23900.0,30.8613,30.9027,30.8282,30.853,23900.0
2015-03-20 13:30:00,37.31,37.32,37.19,37.2,21800.0,30.8448,30.853,30.7456,30.7538,21800.0
2015-03-20 14:00:00,37.21,37.22,37.1,37.11,23500.0,30.7621,30.7704,30.6712,30.6794,23500.0
2015-03-20 14:30:00,37.11,37.32,37.1,37.15,40600.0,30.6794,30.853,30.6712,30.7125,40600.0
2015-03-20 15:00:00,37.15,37.27,37.1,37.14,27900.0,30.7125,30.8117,30.6712,30.7042,27900.0
2015-03-20 15:30:00,37.14,37.23,37.0,37.03,160500.0,30.7042,30.7786,30.5885,30.6133,160500.0
2015-03-23 09:30:00,37.33,37.67,37.1,37.34,32500.0,30.8613,31.1424,30.6712,30.8696,32500.0
2015-03-23 10:00:00,37.38,37.87,37.38,37.62,44900.0,30.9027,31.3077,30.9027,31.1011,44900.0
2015-03-23 10:30:00,37.54,37.86,37.52,37.86,69300.0,31.0349,31.2995,31.0184,31.2995,69300.0
2015-03-23 11:00:00,37.85,38.12,37.84,38.05,30800.0,31.2912,31.5144,31.2829,31.4566,30800.0
2015-03-23 11:30:00,38.04,38.17,38.01,38.12,44500.0,31.4483,31.5558,31.4235,31.5144,44500.0
2015-03-23 12:00:00,38.12,38.19,38.02,38.02,60800.0,31.5144,31.5723,31.4317,31.4317,60800.0
2015-03-23 12:30:00,38.04,38.19,37.9,37.97,52600.0,31.4483,31.5723,31.3325,31.3904,52600.0
2015-03-23 13:00:00,37.95,38.15,37.91,38.01,34200.0,31.3739,31.5392,31.3408,31.4235,34200.0
2015-03-23 13:30:00,38.04,38.11,37.99,38.01,48300.0,31.4483,31.5062,31.4069,31.4235,48300.0
2015-03-23 14:00:00,38.01,38.05,37.94,38.0,91300.0,31.4235,31.4566,31.3656,31.4152,91300.0
2015-03-23 14:30:00,38.02,38.04,37.97,38.0,46700.0,31.4317,31.4483,31.3904,31.4152,46700.0
2015-03-23 15:00:00,38.02,38.02,37.93,37.94,57400.0,31.4317,31.4317,31.3573,31.3656,57400.0
2015-03-23 15:30:00,37.93,37.97,37.77,37.8,145500.0,31.3573,31.3904,31.2251,31.2499,145500.0
2015-03-24 09:30:00,37.97,38.03,37.53,37.7,44400.0,31.3904,31.44,31.0267,31.1672,44400.0
2015-03-24 10:00:00,37.63,37.8,37.51,37.51,17000.0,31.1093,31.2499,31.0101,31.0101,17000.0
2015-03-24 10:30:00,37.58,37.68,37.47,37.67,17900.0,31.068,31.1507,30.9771,31.1424,17900.0
2015-03-24 11:00:00,37.63,37.97,37.61,37.85,23700.0,31.1093,31.3904,31.0928,31.2912,23700.0
2015-03-24 11:30:00,37.86,37.93,37.69,37.75,29100.0,31.2995,31.3573,31.1589,31.2085,29100.0
2015-03-24 12:00:00,37.76,37.77,37.5,37.5,49600.0,31.2168,31.2251,31.0019,31.0019,49600.0
2015-03-24 12:30:00,37.52,37.72,37.5,37.68,18500.0,31.0184,31.1837,31.0019,31.1507,18500.0
2015-03-24 13:00:00,37.68,37.71,37.4,37.42,22700.0,31.1507,31.1755,30.9192,30.9357,22700.0
2015-03-24 13:30:00,37.44,37.75,37.44,37.7,15400.0,30.9523,31.2085,30.9523,31.1672,15400.0
2015-03-24 14:00:00,37.7,37.75,37.64,37.68,19000.0,31.1672,31.2085,31.1176,31.1507,19000.0
2015-03-24 14:30:00,37.7,37.71,37.35,37.42,33400.0,31.1672,31.1755,30.8778,30.9357,33400.0
2015-03-24 15:00:00,37.42,37.52,37.42,37.44,46400.0,30.9357,31.0184,30.9357,30.9523,46400.0
2015-03-24 15:30:00,37.45,37.48,37.15,37.33,130100.0,30.9605,30.9853,30.7125,30.8613,130100.0
2015-03-25 09:30:00,37.58,38.24,37.56,38.16,25100.0,31.068,31.6136,31.0515,31.5475,25100.0
2015-03-25 10:00:00,38.2,38.42,38.11,38.29,30300.0,31.5806,31.7624,31.5062,31.655,30300.0
2015-03-25 10:30:00,38.27,38.38,38.14,38.36,29400.0,31.6384,31.7294,31.531,31.7128,29400.0
2015-03-25 11:00:00,38.36,38.45,38.22,38.28,29100.0,31.7128,31.7872,31.5971,31.6467,29100.0
2015-03-25 11:30:00,38.29,38.29,38.11,38.16,19700.0,31.655,31.655,31.5062,31.5475,19700.0
2015-03-25 12:00:00,38.16,38.32,38.13,38.29,32200.0,31.5475,31.6798,31.5227,31.655,32200.0
2015-03-25 12:30:00,38.28,38.34,38.24,38.32,28500.0,31.6467,31.6963,31.6136,31.6798,28500.0
2015-03-25 13:00:00,38.35,38.36,38.25,38.32,39100.0,31.7046,31.7128,31.6219,31.6798,39100.0
2015-03-25 13:30:00,38.33,38.36,38.25,38.26,20200.0,31.688,31.7128,31.6219,31.6302,20200.0
2015-03-25 14:00:00,38.25,38.29,38.12,38.23,45900.0,31.6219,31.655,31.5144,31.6054,45900.0
2015-03-25 14:30:00,38.23,38.29,38.19,38.27,38600.0,31.6054,31.655,31.5723,31.6384,38600.0
2015-03-25 15:00:00,38.27,38.31,38.12,38.19,81700.0,31.6384,31.6715,31.5144,31.5723,81700.0
2015-03-25 15:30:00,38.19,38.2,37.96,38.0,121300.0,31.5723,31.5806,31.3821,31.4152,121300.0
2015-03-26 09:30:00,38.22,38.5,38.14,38.15,15400.0,31.5971,31.8286,31.531,31.5392,15400.0
2015-03-26 10:00:00,38.17,38.26,38.07,38.12,16700.0,31.5558,31.6302,31.4731,31.5144,16700.0
2015-03-26 10:30:00,38.12,38.17,37.93,37.93,9800.0,31.5144,31.5558,31.3573,31.3573,9800.0
2015-03-26 11:00:00,37.98,37.98,37.73,37.8,26900.0,31.3987,31.3987,31.192,31.2499,26900.0
2015-03-26 11:30:00,37.84,37.94,37.78,37.94,9200.0,31.2829,31.3656,31.2333,31.3656,9200.0
2015-03-26 12:00:00,37.96,37.97,37.87,37.91,7800.0,31.3821,31.3904,31.3077,31.3408,7800.0
2015-03-26 12:30:00,37.94,38.14,37.94,38.14,8600.0,31.3656,31.531,31.3656,31.531,8600.0
2015-03-26 13:00:00,38.11,38.12,37.97,38.01,11700.0,31.5062,31.5144,31.3904,31.4235,11700.0
2015-03-26 13:30:00,38.02,38.03,37.96,37.99,8700.0,31.4317,31.44,31.3821,31.4069,8700.0
2015-03-26 14:00:00,37.98,38.05,37.94,38.04,25600.0,31.3987,31.4566,31.3656,31.4483,25600.0
2015-03-26 14:30:00,38.04,38.06,37.9,37.9,21600.0,31.4483,31.4648,31.3325,31.3325,21600.0
2015-03-26 15:00:00,37.89,38.06,37.88,38.06,35300.0,31.3243,31.4648,31.316,31.4648,35300.0
2015-03-26 15:30:00,38.05,38.07,37.88,37.9,78600.0,31.4566,31.4731,31.316,31.3325,78600.0
2015-03-27 09:30:00,37.76,38.2,37.56,37.98,21300.0,31.2168,31.5806,31.0515,31.3987,21300.0
2015-03-27 10:00:00,38.05,38.1,37.89,37.93,23700.0,31.4566,31.4979,31.3243,31.3573,23700.0
2015-03-27 10:30:00,37.93,38.16,37.89,38.14,23800.0,31.3573,31.5475,31.3243,31.531,23800.0
2015-03-27 11:00:00,38.13,38.13,37.84,37.88,21900.0,31.5227,31.5227,31.2829,31.316,21900.0
2015-03-27 11:30:00,37.88,38.14,37.86,38.14,11200.0,31.316,31.531,31.2995,31.531,11200.0
2015-03-27 12:00:00,38.11,38.12,37.95,37.95,9500.0,31.5062,31.5144,31.3739,31.3739,9500.0
2015-03-27 12:30:00,37.93,38.07,37.93,38.01,15400.0,31.3573,31.4731,31.3573,31.4235,15400.0
2015-03-27 13:00:00,38.02,38.05,37.98,38.01,40400.0,31.4317,31.4566,31.3987,31.4235,40400.0
2015-03-27 13:30:00,37.91,38.06,37.91,38.02,26600.0,31.3408,31.4648,31.3408,31.4317,26600.0
2015-03-27 14:00:00,38.03,38.05,37.98,37.98,23500.0,31.44,31.4566,31.3987,31.3987,23500.0
2015-03-27 14:30:00,37.99,38.05,37.98,38.04,45900.0,31.4069,31.4566,31.3987,31.4483,45900.0
2015-03-27 15:00:00,38.04,38.04,37.96,38.01,45200.0,31.4483,31.4483,31.3821,31.4235,45200.0
2015-03-27 15:30:00,37.99,38.07,37.95,38.05,72900.0,31.4069,31.4731,31.3739,31.4566,72900.0
2015-03-30 09:30:00,38.14,38.6,38.14,38.58,5200.0,31.531,31.9112,31.531,31.8947,5200.0
2015-03-30 10:00:00,38.59,38.95,38.59,38.92,5800.0,31.903,32.2006,31.903,32.1758,5800.0
2015-03-30 10:30:00,38.91,39.04,38.91,38.94,29600.0,32.1675,32.275,32.1675,32.1923,29600.0
2015-03-30 11:00:00,38.95,38.96,38.66,38.68,12400.0,32.2006,32.2089,31.9608,31.9774,12400.0
2015-03-30 11:30:00,38.66,38.77,38.65,38.66,16000.0,31.9608,32.0518,31.9526,31.9608,16000.0
2015-03-30 12:00:00,38.66,38.66,38.54,38.58,34700.0,31.9608,31.9608,31.8616,31.8947,34700.0
2015-03-30 12:30:00,38.59,38.61,38.55,38.59,13800.0,31.903,31.9195,31.8699,31.903,13800.0
2015-03-30 13:00:00,38.59,38.62,38.57,38.59,25000.0,31.903,31.9278,31.8864,31.903,25000.0
2015-03-30 13:30:00,38.59,38.63,38.57,38.6,15500.0,31.903,31.936,31.8864,31.9112,15500.0
2015-03-30 14:00:00,38.59,38.61,38.55,38.59,28000.0,31.903,31.9195,31.8699,31.903,28000.0
2015-03-30 14:30:00,38.59,38.88,38.55,38.84,99900.0,31.903,32.1427,31.8699,32.1097,99900.0
2015-03-30 15:00:00,38.85,39.18,38.79,38.8,100800.0,32.1179,32.3907,32.0683,32.0766,100800.0
2015-03-30 15:30:00,38.81,38.87,38.59,38.59,144400.0,32.0849,32.1345,31.903,31.903,144400.0
2015-03-31 09:30:00,38.13,38.58,38.13,38.53,21400.0,31.5227,31.8947,31.5227,31.8534,21400.0
2015-03-31 10:00:00,38.5,38.89,38.4,38.83,17100.0,31.8286,32.151,31.7459,32.1014,17100.0
2015-03-31 10:30:00,38.83,39.01,38.81,38.87,29600.0,32.1014,32.2502,32.0849,32.1345,29600.0
2015-03-31 11:00:00,38.88,38.96,38.88,38.91,17200.0,32.1427,32.2089,32.1427,32.1675,17200.0
2015-03-31 11:30:00,38.9,38.9,38.72,38.76,22100.0,32.1593,32.1593,32.0105,32.0435,22100.0
2015-03-31 12:00:00,38.75,39.0,38.75,39.0,30800.0,32.0353,32.2419,32.0353,32.2419,30800.0
2015-03-31 12:30:00,39.0,39.0,38.93,38.94,36700.0,32.2419,32.2419,32.1841,32.1923,36700.0
2015-03-31 13:00:00,38.94,38.94,38.72,38.77,37200.0,32.1923,32.1923,32.0105,32.0518,37200.0
2015-03-31 13:30:00,38.78,38.86,38.74,38.77,14200.0,32.0601,32.1262,32.027,32.0518,14200.0
2015-03-31 14:00:00,38.79,38.87,38.75,38.86,40000.0,32.0683,32.1345,32.0353,32.1262,40000.0
2015-03-31 14:30:00,38.87,38.98,38.78,38.97,17800.0,32.1345,32.2254,32.0601,32.2171,17800.0
2015-03-31 15:00:00,38.96,38.97,38.81,38.81,25600.0,32.2089,32.2171,32.0849,32.0849,25600.0
2015-03-31 15:30:00,38.82,38.99,38.75,38.88,218400.0,32.0931,32.2337,32.0353,32.1427,218400.0
2015-04-01 09:30:00,37.74,38.28,37.0,37.14,96200.0,31.2003,31.6467,30.5885,30.7042,96200.0
2015-04-01 10:00:00,37.09,37.22,36.77,37.0,103900.0,30.6629,30.7704,30.3984,30.5885,103900.0
2015-04-01 10:30:00,37.02,37.22,36.6,36.66,99500.0,30.605,30.7704,30.2578,30.3074,99500.0
2015-04-01 11:00:00,36.69,36.91,36.51,36.54,81100.0,30.3322,30.5141,30.1834,30.2082,81100.0
2015-04-01 11:30:00,36.55,36.56,36.1,36.2,71600.0,30.2165,30.2247,29.8445,29.9271,71600.0
2015-04-01 12:00:00,36.24,36.37,36.05,36.19,174500.0,29.9602,30.0677,29.8031,29.9189,174500.0
2015-04-01 12:30:00,36.2,36.47,36.14,36.45,179300.0,29.9271,30.1503,29.8775,30.1338,179300.0
2015-04-01 13:00:00,36.45,36.48,36.19,36.2,38700.0,30.1338,30.1586,29.9189,29.9271,38700.0
2015-04-01 13:30:00,36.21,36.24,35.95,36.15,76600.0,29.9354,29.9602,29.7204,29.8858,76600.0
2015-04-01 14:00:00,36.13,36.31,36.0,36.03,89900.0,29.8693,30.0181,29.7618,29.7866,89900.0
2015-04-01 14:30:00,36.05,36.09,36.0,36.01,70600.0,29.8031,29.8362,29.7618,29.77,70600.0
2015-04-01 15:00:00,36.0,36.15,35.94,36.05,145400.0,29.7618,29.8858,29.7122,29.8031,145400.0
2015-04-01 15:30:00,36.04,36.04,35.64,35.68,228000.0,29.7949,29.7949,29.4642,29.4972,228000.0
2015-04-02 09:30:00,35.16,35.99,34.8,35.86,64600.0,29.0673,29.7535,28.7697,29.646,64600.0
2015-04-02 10:00:00,35.85,35.92,35.66,35.9,37400.0,29.6378,29.6956,29.4807,29.6791,37400.0
2015-04-02 10:30:00,35.89,36.12,35.84,36.1,23200.0,29.6708,29.861,29.6295,29.8445,23200.0
2015-04-02 11:00:00,36.1,36.14,35.83,35.84,65400.0,29.8445,29.8775,29.6212,29.6295,65400.0
2015-04-02 11:30:00,35.84,36.07,35.84,36.02,26400.0,29.6295,29.8197,29.6295,29.7783,26400.0
2015-04-02 12:00:00,36.01,36.06,35.93,36.06,58900.0,29.77,29.8114,29.7039,29.8114,58900.0
2015-04-02 12:30:00,36.08,36.29,36.04,36.17,40200.0,29.8279,30.0015,29.7949,29.9023,40200.0
2015-04-02 13:00:00,36.18,36.55,36.17,36.51,45000.0,29.9106,30.2165,29.9023,30.1834,45000.0
2015-04-02 13:30:00,36.52,36.65,36.34,36.37,51900.0,30.1917,30.2991,30.0429,30.0677,51900.0
2015-04-02 14:00:00,36.37,36.37,35.96,36.01,61500.0,30.0677,30.0677,29.7287,29.77,61500.0
2015-04-02 14:30:00,36.03,36.37,36.03,36.25,38300.0,29.7866,30.0677,29.7866,29.9685,38300.0
2015-04-02 15:00:00,36.2,36.26,36.14,36.22,41500.0,29.9271,29.9767,29.8775,29.9437,41500.0
2015-04-02 15:30:00,36.22,36.31,36.17,36.21,174100.0,29.9437,30.0181,29.9023,29.9354,174100.0
2015-04-06 09:30:00,36.23,37.62,36.23,37.59,106100.0,29.9519,31.1011,29.9519,31.0763,106100.0
2015-04-06 10:00:00,37.57,37.6,37.17,37.37,67400.0,31.0597,31.0845,30.729,30.8944,67400.0
2015-04-06 10:30:00,37.45,37.46,37.18,37.27,44800.0,30.9605,30.9688,30.7373,30.8117,44800.0
2015-04-06 11:00:00,37.24,37.43,37.21,37.39,76200.0,30.7869,30.944,30.7621,30.9109,76200.0
2015-04-06 11:30:00,37.43,37.67,37.37,37.67,35800.0,30.944,31.1424,30.8944,31.1424,35800.0
2015-04-06 12:00:00,37.68,38.07,37.67,37.99,39100.0,31.1507,31.4731,31.1424,31.4069,39100.0
2015-04-06 12:30:00,37.98,38.06,37.62,37.63,64400.0,31.3987,31.4648,31.1011,31.1093,64400.0
2015-04-06 13:00:00,37.62,37.95,37.48,37.95,69800.0,31.1011,31.3739,30.9853,31.3739,69800.0
2015-04-06 13:30:00,37.95,38.24,37.93,38.24,26700.0,31.3739,31.6136,31.3573,31.6136,26700.0
2015-04-06 14:00:00,38.25,38.32,38.07,38.32,36400.0,31.6219,31.6798,31.4731,31.6798,36400.0
2015-04-06 14:30:00,38.31,38.34,38.21,38.23,48000.0,31.6715,31.6963,31.5888,31.6054,48000.0
2015-04-06 15:00:00,38.24,38.27,38.04,38.05,61200.0,31.6136,31.6384,31.4483,31.4566,61200.0
2015-04-06 15:30:00,38.05,38.39,38.04,38.33,180000.0,31.4566,31.7376,31.4483,31.688,180000.0
2015-04-07 09:30:00,38.38,38.94,38.38,38.68,57000.0,31.7294,32.1923,31.7294,31.9774,57000.0
2015-04-07 10:00:00,38.69,38.78,38.54,38.6,18100.0,31.9856,32.0601,31.8616,31.9112,18100.0
2015-04-07 10:30:00,38.58,38.72,38.55,38.62,24500.0,31.8947,32.0105,31.8699,31.9278,24500.0
2015-04-07 11:00:00,38.62,38.85,38.56,38.8,44800.0,31.9278,32.1179,31.8782,32.0766,44800.0
2015-04-07 11:30:00,38.82,38.82,38.7,38.78,34700.0,32.0931,32.0931,31.9939,32.0601,34700.0
2015-04-07 12:00:00,38.79,38.79,38.68,38.74,12100.0,32.0683,32.0683,31.9774,32.027,12100.0
2015-04-07 12:30:00,38.75,38.76,38.67,38.72,15500.0,32.0353,32.0435,31.9691,32.0105,15500.0
2015-04-07 13:00:00,38.73,38.73,38.65,38.67,22200.0,32.0187,32.0187,31.9526,31.9691,22200.0
2015-04-07 13:30:00,38.67,38.74,38.64,38.65,30300.0,31.9691,32.027,31.9443,31.9526,30300.0
2015-04-07 14:00:00,38.65,38.79,38.64,38.7,16300.0,31.9526,32.0683,31.9443,31.9939,16300.0
2015-04-07 14:30:00,38.71,38.73,38.67,38.69,23800.0,32.0022,32.0187,31.9691,31.9856,23800.0
2015-04-07 15:00:00,38.69,38.75,38.62,38.67,31500.0,31.9856,32.0353,31.9278,31.9691,31500.0
2015-04-07 15:30:00,38.67,38.72,38.6,38.66,127300.0,31.9691,32.0105,31.9112,31.9608,127300.0
2015-04-08 09:30:00,39.0,39.65,38.85,39.33,94900.0,32.2419,32.7793,32.1179,32.5147,94900.0
2015-04-08 10:00:00,39.37,39.55,39.27,39.46,86900.0,32.5478,32.6966,32.4651,32.6222,86900.0
2015-04-08 10:30:00,39.51,39.51,39.01,39.15,111700.0,32.6636,32.6636,32.2502,32.3659,111700.0
2015-04-08 11:00:00,39.15,39.27,39.1,39.23,65500.0,32.3659,32.4651,32.3246,32.4321,65500.0
2015-04-08 11:30:00,39.23,39.39,39.21,39.3,71600.0,32.4321,32.5644,32.4155,32.4899,71600.0
2015-04-08 12:00:00,39.32,39.33,39.2,39.28,25800.0,32.5065,32.5147,32.4073,32.4734,25800.0
2015-04-08 12:30:00,39.28,39.62,39.26,39.39,48400.0,32.4734,32.7545,32.4569,32.5644,48400.0
2015-04-08 13:00:00,39.36,39.4,39.25,39.4,23500.0,32.5395,32.5726,32.4486,32.5726,23500.0
2015-04-08 13:30:00,39.41,39.58,39.4,39.58,27300.0,32.5809,32.7214,32.5726,32.7214,27300.0
2015-04-08 14:00:00,39.58,39.7,39.41,39.63,42000.0,32.7214,32.8206,32.5809,32.7628,42000.0
2015-04-08 14:30:00,39.62,39.79,39.51,39.79,44600.0,32.7545,32.895,32.6636,32.895,44600.0
2015-04-08 15:00:00,39.78,39.93,39.71,39.85,56100.0,32.8868,33.0108,32.8289,32.9446,56100.0
2015-04-08 15:30:00,39.84,39.85,39.62,39.69,123000.0,32.9364,32.9446,32.7545,32.8124,123000.0
2015-04-09 09:30:00,39.26,39.92,39.2,39.53,28500.0,32.4569,33.0025,32.4073,32.6801,28500.0
2015-04-09 10:00:00,39.54,39.73,39.49,39.73,15300.0,32.6884,32.8454,32.647,32.8454,15300.0
2015-04-09 10:30:00,39.71,39.71,39.57,39.67,16900.0,32.8289,32.8289,32.7132,32.7958,16900.0
2015-04-09 11:00:00,39.68,39.97,39.66,39.95,28900.0,32.8041,33.0438,32.7876,33.0273,28900.0
2015-04-09 11:30:00,39.98,40.29,39.96,40.28,59900.0,33.0521,33.3084,33.0356,33.3001,59900.0
2015-04-09 12:00:00,40.28,40.52,40.25,40.35,47600.0,33.3001,33.4985,33.2753,33.358,47600.0
2015-04-09 12:30:00,40.36,40.39,40.17,40.31,34100.0,33.3663,33.3911,33.2092,33.3249,34100.0
2015-04-09 13:00:00,40.32,40.32,40.24,40.3,9900.0,33.3332,33.3332,33.2671,33.3167,9900.0
2015-04-09 13:30:00,40.28,40.36,40.28,40.32,12800.0,33.3001,33.3663,33.3001,33.3332,12800.0
2015-04-09 14:00:00,40.34,40.51,40.34,40.44,25800.0,33.3497,33.4903,33.3497,33.4324,25800.0
2015-04-09 14:30:00,40.44,40.46,40.32,40.46,37300.0,33.4324,33.4489,33.3332,33.4489,37300.0
2015-04-09 15:00:00,40.46,40.6,40.43,40.43,29200.0,33.4489,33.5647,33.4241,33.4241,29200.0
2015-04-09 15:30:00,40.43,40.43,40.08,40.24,98600.0,33.4241,33.4241,33.1348,33.2671,98600.0
2015-04-10 09:30:00,40.0,40.63,40.0,40.31,18500.0,33.0686,33.5895,33.0686,33.3249,18500.0
2015-04-10 10:00:00,40.24,40.28,40.04,40.05,16500.0,33.2671,33.3001,33.1017,33.11,16500.0
2015-04-10 10:30:00,40.02,40.26,40.02,40.25,16500.0,33.0852,33.2836,33.0852,33.2753,16500.0
2015-04-10 11:00:00,40.25,40.4,40.24,40.39,11400.0,33.2753,33.3993,33.2671,33.3911,11400.0
2015-04-10 11:30:00,40.4,40.54,40.37,40.52,26900.0,33.3993,33.5151,33.3745,33.4985,26900.0
2015-04-10 12:00:00,40.52,40.55,40.49,40.54,11600.0,33.4985,33.5233,33.4737,33.5151,11600.0
2015-04-10 12:30:00,40.54,40.62,40.54,40.61,19400.0,33.5151,33.5812,33.5151,33.5729,19400.0
2015-04-10 13:00:00,40.61,40.61,40.47,40.5,21100.0,33.5729,33.5729,33.4572,33.482,21100.0
2015-04-10 13:30:00,40.5,40.6,40.47,40.6,19200.0,33.482,33.5647,33.4572,33.5647,19200.0
2015-04-10 14:00:00,40.6,40.6,40.49,40.51,15500.0,33.5647,33.5647,33.4737,33.4903,15500.0
2015-04-10 14:30:00,40.5,40.56,40.49,40.56,23000.0,33.482,33.5316,33.4737,33.5316,23000.0
2015-04-10 15:00:00,40.55,40.66,40.55,40.64,34200.0,33.5233,33.6143,33.5233,33.5977,34200.0
2015-04-10 15:30:00,40.64,40.86,40.62,40.65,115000.0,33.5977,33.7796,33.5812,33.606,115000.0
2015-04-13 09:30:00,39.58,39.82,39.35,39.4,119400.0,32.7214,32.9198,32.5313,32.5726,119400.0
2015-04-13 10:00:00,39.39,39.4,38.71,38.75,102100.0,32.5644,32.5726,32.0022,32.0353,102100.0
2015-04-13 10:30:00,38.75,39.2,38.75,39.08,54700.0,32.0353,32.4073,32.0353,32.3081,54700.0
2015-04-13 11:00:00,39.07,39.45,39.0,39.45,48200.0,32.2998,32.614,32.2419,32.614,48200.0
2015-04-13 11:30:00,39.44,39.58,39.44,39.55,37000.0,32.6057,32.7214,32.6057,32.6966,37000.0
2015-04-13 12:00:00,39.55,39.94,39.55,39.84,40900.0,32.6966,33.019,32.6966,32.9364,40900.0
2015-04-13 12:30:00,39.84,39.87,39.71,39.84,35300.0,32.9364,32.9612,32.8289,32.9364,35300.0
2015-04-13 13:00:00,39.85,39.86,39.72,39.74,20900.0,32.9446,32.9529,32.8372,32.8537,20900.0
2015-04-13 13:30:00,39.75,39.94,39.75,39.9,29000.0,32.862,33.019,32.862,32.986,29000.0
2015-04-13 14:00:00,39.91,40.0,39.8,39.82,37600.0,32.9942,33.0686,32.9033,32.9198,37600.0
2015-04-13 14:30:00,39.82,39.96,39.81,39.95,34800.0,32.9198,33.0356,32.9116,33.0273,34800.0
2015-04-13 15:00:00,39.98,40.0,39.79,39.79,42600.0,33.0521,33.0686,32.895,32.895,42600.0
2015-04-13 15:30:00,39.81,39.89,39.76,39.82,81400.0,32.9116,32.9777,32.8702,32.9198,81400.0
2015-04-14 09:30:00,40.02,40.21,39.87,40.05,26000.0,33.0852,33.2423,32.9612,33.11,26000.0
2015-04-14 10:00:00,40.04,40.3,39.94,40.3,29600.0,33.1017,33.3167,33.019,33.3167,29600.0
2015-04-14 10:30:00,40.3,40.46,40.29,40.43,20300.0,33.3167,33.4489,33.3084,33.4241,20300.0
2015-04-14 11:00:00,40.44,40.52,40.42,40.44,21700.0,33.4324,33.4985,33.4159,33.4324,21700.0
2015-04-14 11:30:00,40.45,40.45,40.31,40.38,16400.0,33.4407,33.4407,33.3249,33.3828,16400.0
2015-04-14 12:00:00,40.39,40.54,40.38,40.54,15400.0,33.3911,33.5151,33.3828,33.5151,15400.0
2015-04-14 12:30:00,40.55,40.62,40.54,40.62,22300.0,33.5233,33.5812,33.5151,33.5812,22300.0
2015-04-14 13:00:00,40.59,40.72,40.59,40.69,16700.0,33.5564,33.6639,33.5564,33.6391,16700.0
2015-04-14 13:30:00,40.69,40.72,40.67,40.69,14100.0,33.6391,33.6639,33.6225,33.6391,14100.0
2015-04-14 14:00:00,40.69,40.69,40.55,40.64,18900.0,33.6391,33.6391,33.5233,33.5977,18900.0
2015-04-14 14:30:00,40.64,40.66,40.55,40.56,22500.0,33.5977,33.6143,33.5233,33.5316,22500.0
2015-04-14 15:00:00,40.56,40.56,40.31,40.33,36200.0,33.5316,33.5316,33.3249,33.3415,36200.0
2015-04-14 15:30:00,40.33,40.4,40.28,40.34,76900.0,33.3415,33.3993,33.3001,33.3497,76900.0
2015-04-15 09:30:00,40.4,40.63,40.23,40.59,39100.0,33.3993,33.5895,33.2588,33.5564,39100.0
2015-04-15 10:00:00,40.59,40.66,40.48,40.48,27800.0,33.5564,33.6143,33.4655,33.4655,27800.0
2015-04-15 10:30:00,40.47,40.64,40.45,40.52,41100.0,33.4572,33.5977,33.4407,33.4985,41100.0
2015-04-15 11:00:00,40.51,40.61,40.31,40.57,51900.0,33.4903,33.5729,33.3249,33.5399,51900.0
2015-04-15 11:30:00,40.59,40.72,40.58,40.68,38900.0,33.5564,33.6639,33.5481,33.6308,38900.0
2015-04-15 12:00:00,40.69,40.89,40.67,40.89,17100.0,33.6391,33.8044,33.6225,33.8044,17100.0
2015-04-15 12:30:00,40.87,41.02,40.85,41.01,22400.0,33.7879,33.9119,33.7714,33.9036,22400.0
2015-04-15 13:00:00,41.01,41.06,40.88,40.99,29700.0,33.9036,33.945,33.7962,33.8871,29700.0
2015-04-15 13:30:00,40.99,41.11,40.99,41.1,19900.0,33.8871,33.9863,33.8871,33.978,19900.0
2015-04-15 14:00:00,41.1,41.29,41.1,41.19,20600.0,33.978,34.1351,33.978,34.0524,20600.0
2015-04-15 14:30:00,41.21,41.24,41.16,41.16,23300.0,34.069,34.0938,34.0276,34.0276,23300.0
2015-04-15 15:00:00,41.16,41.17,41.01,41.03,33900.0,34.0276,34.0359,33.9036,33.9202,33900.0
2015-04-15 15:30:00,41.02,41.02,40.81,40.82,70700.0,33.9119,33.9119,33.7383,33.7466,70700.0
2015-04-16 09:30:00,40.96,41.0,40.56,40.6,29100.0,33.8623,33.8954,33.5316,33.5647,29100.0
2015-04-16 10:00:00,40.58,40.59,40.3,40.31,25600.0,33.5481,33.5564,33.3167,33.3249,25600.0
2015-04-16 10:30:00,40.29,40.35,40.22,40.23,24300.0,33.3084,33.358,33.2505,33.2588,24300.0
2015-04-16 11:00:00,40.26,40.29,39.99,39.99,28000.0,33.2836,33.3084,33.0604,33.0604,28000.0
2015-04-16 11:30:00,39.99,40.1,39.97,40.1,13500.0,33.0604,33.1513,33.0438,33.1513,13500.0
2015-04-16 12:00:00,40.1,40.27,40.09,40.21,29700.0,33.1513,33.2919,33.1431,33.2423,29700.0
2015-04-16 12:30:00,40.21,40.23,40.14,40.2,11700.0,33.2423,33.2588,33.1844,33.234,11700.0
2015-04-16 13:00:00,40.19,40.32,40.19,40.28,13000.0,33.2257,33.3332,33.2257,33.3001,13000.0
2015-04-16 13:30:00,40.32,40.54,40.3,40.47,13400.0,33.3332,33.5151,33.3167,33.4572,13400.0
2015-04-16 14:00:00,40.43,40.47,40.2,40.21,14500.0,33.4241,33.4572,33.234,33.2423,14500.0
2015-04-16 14:30:00,40.2,40.22,40.15,40.16,18700.0,33.234,33.2505,33.1927,33.2009,18700.0
2015-04-16 15:00:00,40.16,40.2,40.0,40.0,32900.0,33.2009,33.234,33.0686,33.0686,32900.0
2015-04-16 15:30:00,40.0,40.07,39.96,40.03,52000.0,33.0686,33.1265,33.0356,33.0934,52000.0
2015-04-17 09:30:00,40.4,40.4,39.7,39.97,33200.0,33.3993,33.3993,32.8206,33.0438,33200.0
2015-04-17 10:00:00,39.83,39.87,39.62,39.69,16900.0,32.9281,32.9612,32.7545,32.8124,16900.0
2015-04-17 10:30:00,39.7,39.86,39.63,39.82,20300.0,32.8206,32.9529,32.7628,32.9198,20300.0
2015-04-17 11:00:00,39.79,39.82,39.72,39.79,12300.0,32.895,32.9198,32.8372,32.895,12300.0
2015-04-17 11:30:00,39.81,39.98,39.81,39.97,16400.0,32.9116,33.0521,32.9116,33.0438,16400.0
2015-04-17 12:00:00,39.96,40.01,39.84,39.85,25000.0,33.0356,33.0769,32.9364,32.9446,25000.0
2015-04-17 12:30:00,39.84,40.08,39.83,40.06,33200.0,32.9364,33.1348,32.9281,33.1182,33200.0
2015-04-17 13:00:00,40.05,40.14,40.0,40.0,20900.0,33.11,33.1844,33.0686,33.0686,20900.0
2015-04-17 13:30:00,39.97,39.98,39.81,39.83,31800.0,33.0438,33.0521,32.9116,32.9281,31800.0
2015-04-17 14:00:00,39.84,39.85,39.73,39.83,30200.0,32.9364,32.9446,32.8454,32.9281,30200.0
2015-04-17 14:30:00,39.82,40.06,39.8,40.02,19600.0,32.9198,33.1182,32.9033,33.0852,19600.0
2015-04-17 15:00:00,40.02,40.15,40.02,40.15,31100.0,33.0852,33.1927,33.0852,33.1927,31100.0
2015-04-17 15:30:00,40.16,40.23,40.08,40.11,50300.0,33.2009,33.2588,33.1348,33.1596,50300.0
2015-04-20 09:30:00,40.22,40.67,40.2,40.67,13900.0,33.2505,33.6225,33.234,33.6225,13900.0
2015-04-20 10:00:00,40.7,40.84,40.59,40.59,14900.0,33.6473,33.7631,33.5564,33.5564,14900.0
2015-04-20 10:30:00,40.63,40.71,40.54,40.7,10900.0,33.5895,33.6556,33.5151,33.6473,10900.0
2015-04-20 11:00:00,40.7,40.87,40.67,40.8,10600.0,33.6473,33.7879,33.6225,33.73,10600.0
2015-04-20 11:30:00,40.84,40.96,40.8,40.94,17500.0,33.7631,33.8623,33.73,33.8458,17500.0
2015-04-20 12:00:00,40.94,41.08,40.92,41.05,35200.0,33.8458,33.9615,33.8292,33.9367,35200.0
2015-04-20 12:30:00,41.05,41.05,40.99,41.01,12000.0,33.9367,33.9367,33.8871,33.9036,12000.0
2015-04-20 13:00:00,41.01,41.07,40.99,41.02,26000.0,33.9036,33.9532,33.8871,33.9119,26000.0
2015-04-20 13:30:00,41.02,41.02,40.84,40.84,16500.0,33.9119,33.9119,33.7631,33.7631,16500.0
2015-04-20 14:00:00,40.84,40.87,40.76,40.82,19300.0,33.7631,33.7879,33.697,33.7466,19300.0
2015-04-20 14:30:00,40.82,40.82,40.75,40.79,16200.0,33.7466,33.7466,33.6887,33.7218,16200.0
2015-04-20 15:00:00,40.8,40.81,40.76,40.8,16000.0,33.73,33.7383,33.697,33.73,16000.0
2015-04-20 15:30:00,40.79,40.86,40.72,40.73,48000.0,33.7218,33.7796,33.6639,33.6721,48000.0
2015-04-21 09:30:00,40.64,40.88,40.31,40.44,22400.0,33.5977,33.7962,33.3249,33.4324,22400.0
2015-04-21 10:00:00,40.45,40.81,40.36,40.72,23400.0,33.4407,33.7383,33.3663,33.6639,23400.0
2015-04-21 10:30:00,40.71,41.09,40.67,41.08,32200.0,33.6556,33.9698,33.6225,33.9615,32200.0
2015-04-21 11:00:00,41.07,41.07,40.88,40.9,21200.0,33.9532,33.9532,33.7962,33.8127,21200.0
2015-04-21 11:30:00,40.88,40.91,40.57,40.64,13200.0,33.7962,33.821,33.5399,33.5977,13200.0
2015-04-21 12:00:00,40.64,40.67,40.53,40.6,15200.0,33.5977,33.6225,33.5068,33.5647,15200.0
2015-04-21 12:30:00,40.54,40.6,40.51,40.52,7500.0,33.5151,33.5647,33.4903,33.4985,7500.0
2015-04-21 13:00:00,40.51,40.51,40.37,40.4,14300.0,33.4903,33.4903,33.3745,33.3993,14300.0
2015-04-21 13:30:00,40.4,40.42,40.29,40.39,13400.0,33.3993,33.4159,33.3084,33.3911,13400.0
2015-04-21 14:00:00,40.39,40.61,40.33,40.61,25500.0,33.3911,33.5729,33.3415,33.5729,25500.0
2015-04-21 14:30:00,40.62,40.75,40.62,40.72,20900.0,33.5812,33.6887,33.5812,33.6639,20900.0
2015-04-21 15:00:00,40.72,40.8,40.59,40.59,34800.0,33.6639,33.73,33.5564,33.5564,34800.0
2015-04-21 15:30:00,40.59,40.76,40.53,40.67,95900.0,33.5564,33.697,33.5068,33.6225,95900.0
2015-04-22 09:30:00,40.65,40.94,40.42,40.81,43600.0,33.606,33.8458,33.4159,33.7383,43600.0
2015-04-22 10:00:00,40.93,40.97,40.72,40.88,74300.0,33.8375,33.8706,33.6639,33.7962,74300.0
2015-04-22 10:30:00,40.89,41.22,40.89,41.21,61400.0,33.8044,34.0772,33.8044,34.069,61400.0
2015-04-22 11:00:00,41.19,41.2,41.03,41.05,25200.0,34.0524,34.0607,33.9202,33.9367,25200.0
2015-04-22 11:30:00,41.07,41.07,40.69,40.75,160700.0,33.9532,33.9532,33.6391,33.6887,160700.0
2015-04-22 12:00:00,40.75,40.86,40.74,40.84,25700.0,33.6887,33.7796,33.6804,33.7631,25700.0
2015-04-22 12:30:00,40.83,40.87,40.79,40.85,14200.0,33.7548,33.7879,33.7218,33.7714,14200.0
2015-04-22 13:00:00,40.84,40.87,40.81,40.83,16600.0,33.7631,33.7879,33.7383,33.7548,16600.0
2015-04-22 13:30:00,40.82,40.85,40.78,40.81,14800.0,33.7466,33.7714,33.7135,33.7383,14800.0
2015-04-22 14:00:00,40.81,40.92,40.81,40.88,23000.0,33.7383,33.8292,33.7383,33.7962,23000.0
2015-04-22 14:30:00,40.88,41.03,40.87,41.02,20200.0,33.7962,33.9202,33.7879,33.9119,20200.0
2015-04-22 15:00:00,41.03,41.11,40.95,41.03,26000.0,33.9202,33.9863,33.854,33.9202,26000.0
2015-04-22 15:30:00,41.04,41.09,40.95,41.07,67600.0,33.9284,33.9698,33.854,33.9532,67600.0
2015-04-23 09:30:00,41.24,41.69,41.24,41.57,18500.0,34.0938,34.4658,34.0938,34.3666,18500.0
2015-04-23 10:00:00,41.57,41.94,41.42,41.86,65000.0,34.3666,34.6725,34.2426,34.6063,65000.0
2015-04-23 10:30:00,41.82,41.82,41.57,41.74,63800.0,34.5733,34.5733,34.3666,34.5071,63800.0
2015-04-23 11:00:00,41.79,41.87,41.72,41.8,34400.0,34.5485,34.6146,34.4906,34.5567,34400.0
2015-04-23 11:30:00,41.83,42.0,41.8,41.88,30300.0,34.5815,34.7221,34.5567,34.6229,30300.0
2015-04-23 12:00:00,41.85,41.94,41.77,41.91,11900.0,34.5981,34.6725,34.5319,34.6477,11900.0
2015-04-23 12:30:00,41.92,42.0,41.85,41.85,19700.0,34.6559,34.7221,34.5981,34.5981,19700.0
2015-04-23 13:00:00,41.88,42.27,41.86,42.27,21800.0,34.6229,34.9453,34.6063,34.9453,21800.0
2015-04-23 13:30:00,42.23,42.26,41.99,41.99,21400.0,34.9122,34.937,34.7138,34.7138,21400.0
2015-04-23 14:00:00,42.0,42.02,41.93,41.96,24400.0,34.7221,34.7386,34.6642,34.689,24400.0
2015-04-23 14:30:00,42.0,42.0,41.86,41.91,22000.0,34.7221,34.7221,34.6063,34.6477,22000.0
2015-04-23 15:00:00,41.9,41.98,41.81,41.95,27700.0,34.6394,34.7055,34.565,34.6807,27700.0
2015-04-23 15:30:00,41.95,41.96,41.74,41.77,105000.0,34.6807,34.689,34.5071,34.5319,105000.0
2015-04-24 09:30:00,42.03,42.42,41.99,42.13,19100.0,34.7469,35.0693,34.7138,34.8296,19100.0
2015-04-24 10:00:00,42.12,42.18,41.75,41.86,8600.0,34.8213,34.8709,34.5154,34.6063,8600.0
2015-04-24 10:30:00,41.86,42.02,41.85,41.95,16500.0,34.6063,34.7386,34.5981,34.6807,16500.0
2015-04-24 11:00:00,41.95,42.09,41.92,41.98,23400.0,34.6807,34.7965,34.6559,34.7055,23400.0
2015-04-24 11:30:00,41.97,42.09,41.94,42.06,12700.0,34.6973,34.7965,34.6725,34.7717,12700.0
2015-04-24 12:00:00,42.02,42.06,42.01,42.01,14200.0,34.7386,34.7717,34.7303,34.7303,14200.0
2015-04-24 12:30:00,42.01,42.03,41.99,41.99,13400.0,34.7303,34.7469,34.7138,34.7138,13400.0
2015-04-24 13:00:00,41.99,42.0,41.73,41.97,16900.0,34.7138,34.7221,34.4989,34.6973,16900.0
2015-04-24 13:30:00,41.99,42.06,41.89,41.96,13400.0,34.7138,34.7717,34.6311,34.689,13400.0
2015-04-24 14:00:00,41.96,41.96,41.87,41.94,14600.0,34.689,34.689,34.6146,34.6725,14600.0
2015-04-24 14:30:00,41.96,41.97,41.81,41.83,17300.0,34.689,34.6973,34.565,34.5815,17300.0
2015-04-24 15:00:00,41.82,41.85,41.74,41.77,20600.0,34.5733,34.5981,34.5071,34.5319,20600.0
2015-04-24 15:30:00,41.77,41.92,41.75,41.83,63600.0,34.5319,34.6559,34.5154,34.5815,63600.0
2015-04-27 09:30:00,42.03,42.82,42.03,42.68,34400.0,34.7469,35.4,34.7469,35.2842,34400.0
2015-04-27 10:00:00,42.67,42.88,42.63,42.68,60300.0,35.276,35.4496,35.2429,35.2842,60300.0
2015-04-27 10:30:00,42.69,42.7,42.26,42.35,37000.0,35.2925,35.3008,34.937,35.0114,37000.0
2015-04-27 11:00:00,42.35,42.7,42.34,42.65,37400.0,35.0114,35.3008,35.0032,35.2594,37400.0
2015-04-27 11:30:00,42.65,42.69,42.59,42.69,30400.0,35.2594,35.2925,35.2098,35.2925,30400.0
2015-04-27 12:00:00,42.67,42.68,42.33,42.4,23100.0,35.276,35.2842,34.9949,35.0528,23100.0
2015-04-27 12:30:00,42.4,42.4,42.04,42.05,20300.0,35.0528,35.0528,34.7551,34.7634,20300.0
2015-04-27 13:00:00,42.07,42.11,41.82,41.89,25200.0,34.7799,34.813,34.5733,34.6311,25200.0
2015-04-27 13:30:00,41.9,41.91,41.8,41.86,17200.0,34.6394,34.6477,34.5567,34.6063,17200.0
2015-04-27 14:00:00,41.86,41.93,41.82,41.92,19700.0,34.6063,34.6642,34.5733,34.6559,19700.0
2015-04-27 14:30:00,41.94,42.13,41.93,42.09,30200.0,34.6725,34.8296,34.6642,34.7965,30200.0
2015-04-27 15:00:00,42.09,42.12,41.94,41.94,38200.0,34.7965,34.8213,34.6725,34.6725,38200.0
2015-04-27 15:30:00,41.94,42.0,41.8,41.97,84100.0,34.6725,34.7221,34.5567,34.6973,84100.0
2015-04-28 09:30:00,41.59,42.6,41.12,42.57,30200.0,34.3831,35.2181,33.9946,35.1933,30200.0
2015-04-28 10:00:00,42.68,42.8,42.1,42.1,26200.0,35.2842,35.3835,34.8048,34.8048,26200.0
2015-04-28 10:30:00,42.13,42.34,42.11,42.16,11700.0,34.8296,35.0032,34.813,34.8544,11700.0
2015-04-28 11:00:00,42.19,42.39,42.19,42.31,22700.0,34.8792,35.0445,34.8792,34.9784,22700.0
2015-04-28 11:30:00,42.3,42.4,42.18,42.21,19300.0,34.9701,35.0528,34.8709,34.8957,19300.0
2015-04-28 12:00:00,42.21,42.28,42.1,42.24,20300.0,34.8957,34.9536,34.8048,34.9205,20300.0
2015-04-28 12:30:00,42.25,42.35,42.23,42.25,16000.0,34.9288,35.0114,34.9122,34.9288,16000.0
2015-04-28 13:00:00,42.28,42.4,42.26,42.27,12200.0,34.9536,35.0528,34.937,34.9453,12200.0
2015-04-28 13:30:00,42.27,42.51,42.27,42.5,11800.0,34.9453,35.1437,34.9453,35.1354,11800.0
2015-04-28 14:00:00,42.5,42.51,42.41,42.48,21500.0,35.1354,35.1437,35.061,35.1189,21500.0
2015-04-28 14:30:00,42.49,42.49,42.31,42.37,30600.0,35.1272,35.1272,34.9784,35.028,30600.0
2015-04-28 15:00:00,42.35,42.38,42.21,42.32,25500.0,35.0114,35.0362,34.8957,34.9866,25500.0
2015-04-28 15:30:00,42.32,42.33,42.15,42.24,86900.0,34.9866,34.9949,34.8461,34.9205,86900.0
2015-04-29 09:30:00,42.0,42.19,41.95,42.09,16800.0,34.7221,34.8792,34.6807,34.7965,16800.0
2015-04-29 10:00:00,42.09,42.09,41.74,41.76,20400.0,34.7965,34.7965,34.5071,34.5237,20400.0
2015-04-29 10:30:00,41.76,42.4,41.76,42.39,19500.0,34.5237,35.0528,34.5237,35.0445,19500.0
2015-04-29 11:00:00,42.37,42.54,42.37,42.52,16400.0,35.028,35.1685,35.028,35.152,16400.0
2015-04-29 11:30:00,42.54,42.68,42.41,42.61,12500.0,35.1685,35.2842,35.061,35.2264,12500.0
2015-04-29 12:00:00,42.65,42.7,42.42,42.49,13300.0,35.2594,35.3008,35.0693,35.1272,13300.0
2015-04-29 12:30:00,42.46,42.56,42.42,42.56,13800.0,35.1024,35.185,35.0693,35.185,13800.0
2015-04-29 13:00:00,42.52,42.7,42.41,42.67,16500.0,35.152,35.3008,35.061,35.276,16500.0
2015-04-29 13:30:00,42.67,42.83,42.58,42.58,22700.0,35.276,35.4083,35.2016,35.2016,22700.0
2015-04-29 14:00:00,42.59,42.66,42.42,42.56,20900.0,35.2098,35.2677,35.0693,35.185,20900.0
2015-04-29 14:30:00,42.54,42.69,42.54,42.6,23800.0,35.1685,35.2925,35.1685,35.2181,23800.0
2015-04-29 15:00:00,42.6,42.66,42.54,42.58,34700.0,35.2181,35.2677,35.1685,35.2016,34700.0
2015-04-29 15:30:00,42.57,42.71,42.43,42.66,70900.0,35.1933,35.309,35.0776,35.2677,70900.0
2015-04-30 09:30:00,41.33,43.26,41.1,43.26,38600.0,34.1682,35.7637,33.978,35.7637,38600.0
2015-04-30 10:00:00,43.22,43.54,43.07,43.44,52300.0,35.7307,35.9952,35.6067,35.9126,52300.0
2015-04-30 10:30:00,43.47,43.48,42.76,42.97,35500.0,35.9374,35.9456,35.3504,35.524,35500.0
2015-04-30 11:00:00,42.98,43.23,42.95,43.23,26300.0,35.5323,35.7389,35.5075,35.7389,26300.0
2015-04-30 11:30:00,43.2,43.39,43.14,43.27,27800.0,35.7141,35.8712,35.6645,35.772,27800.0
2015-04-30 12:00:00,43.26,43.5,43.23,43.39,32800.0,35.7637,35.9622,35.7389,35.8712,32800.0
2015-04-30 12:30:00,43.39,43.67,43.36,43.67,21100.0,35.8712,36.1027,35.8464,36.1027,21100.0
2015-04-30 13:00:00,43.69,43.82,43.62,43.69,20800.0,36.1192,36.2267,36.0614,36.1192,20800.0
2015-04-30 13:30:00,43.7,43.88,43.63,43.86,16500.0,36.1275,36.2763,36.0696,36.2598,16500.0
2015-04-30 14:00:00,43.84,44.13,43.8,44.12,44400.0,36.2432,36.483,36.2102,36.4747,44400.0
2015-04-30 14:30:00,44.04,44.2,43.57,43.57,46500.0,36.4086,36.5409,36.02,36.02,46500.0
2015-04-30 15:00:00,43.59,43.59,43.18,43.41,51600.0,36.0366,36.0366,35.6976,35.8877,51600.0
2015-04-30 15:30:00,43.41,43.45,43.08,43.25,125000.0,35.8877,35.9208,35.6149,35.7555,125000.0
2015-05-01 09:30:00,44.01,44.25,43.39,43.98,44200.0,36.3838,36.5822,35.8712,36.359,44200.0
2015-05-01 10:00:00,43.99,44.26,43.9,44.17,37900.0,36.3672,36.5905,36.2928,36.5161,37900.0
2015-05-01 10:30:00,44.17,44.34,44.13,44.26,24500.0,36.5161,36.6566,36.483,36.5905,24500.0
2015-05-01 11:00:00,44.27,44.31,44.04,44.24,38800.0,36.5987,36.6318,36.4086,36.5739,38800.0
2015-05-01 11:30:00,44.28,44.33,43.91,43.91,37200.0,36.607,36.6483,36.3011,36.3011,37200.0
2015-05-01 12:00:00,43.93,44.05,43.79,44.05,26600.0,36.3176,36.4168,36.2019,36.4168,26600.0
2015-05-01 12:30:00,44.03,44.13,44.03,44.11,18200.0,36.4003,36.483,36.4003,36.4665,18200.0
2015-05-01 13:00:00,44.11,44.31,44.07,44.28,27900.0,36.4665,36.6318,36.4334,36.607,27900.0
2015-05-01 13:30:00,44.27,44.4,44.22,44.38,22200.0,36.5987,36.7062,36.5574,36.6897,22200.0
2015-05-01 14:00:00,44.4,44.4,44.2,44.3,24200.0,36.7062,36.7062,36.5409,36.6235,24200.0
2015-05-01 14:30:00,44.28,44.32,44.22,44.27,17900.0,36.607,36.6401,36.5574,36.5987,17900.0
2015-05-01 15:00:00,44.27,44.41,44.27,44.35,26600.0,36.5987,36.7145,36.5987,36.6649,26600.0
2015-05-01 15:30:00,44.35,44.41,44.31,44.32,89900.0,36.6649,36.7145,36.6318,36.6401,89900.0
2015-05-04 09:30:00,44.55,44.91,44.52,44.9,22000.0,36.8302,37.1278,36.8054,37.1196,22000.0
2015-05-04 10:00:00,44.97,45.4,44.94,44.94,40900.0,37.1774,37.5329,37.1526,37.1526,40900.0
2015-05-04 10:30:00,44.9,44.9,44.56,44.67,19700.0,37.1196,37.1196,36.8385,36.9294,19700.0
2015-05-04 11:00:00,44.67,45.13,44.54,45.09,16600.0,36.9294,37.3097,36.8219,37.2766,16600.0
2015-05-04 11:30:00,45.05,45.08,44.77,44.79,22000.0,37.2436,37.2684,37.0121,37.0286,22000.0
2015-05-04 12:00:00,44.78,44.8,44.38,44.63,31700.0,37.0204,37.0369,36.6897,36.8963,31700.0
2015-05-04 12:30:00,44.59,44.65,44.47,44.51,12000.0,36.8633,36.9129,36.7641,36.7971,12000.0
2015-05-04 13:00:00,44.51,44.67,44.48,44.63,7400.0,36.7971,36.9294,36.7723,36.8963,7400.0
2015-05-04 13:30:00,44.63,44.87,44.61,44.81,10600.0,36.8963,37.0948,36.8798,37.0452,10600.0
2015-05-04 14:00:00,44.78,44.79,44.71,44.78,15700.0,37.0204,37.0286,36.9625,37.0204,15700.0
2015-05-04 14:30:00,44.76,44.87,44.71,44.78,21400.0,37.0038,37.0948,36.9625,37.0204,21400.0
2015-05-04 15:00:00,44.78,44.93,44.72,44.73,20400.0,37.0204,37.1444,36.9707,36.979,20400.0
2015-05-04 15:30:00,44.73,44.76,44.59,44.6,44500.0,36.979,37.0038,36.8633,36.8715,44500.0
2015-05-05 09:30:00,44.76,45.42,44.53,44.95,28200.0,37.0038,37.5494,36.8137,37.1609,28200.0
2015-05-05 10:00:00,44.95,44.95,44.64,44.89,17400.0,37.1609,37.1609,36.9046,37.1113,17400.0
2015-05-05 10:30:00,44.85,44.86,44.69,44.83,25100.0,37.0782,37.0865,36.9459,37.0617,25100.0
2015-05-05 11:00:00,44.81,44.96,44.78,44.82,14600.0,37.0452,37.1692,37.0204,37.0534,14600.0
2015-05-05 11:30:00,44.82,44.82,44.72,44.78,18800.0,37.0534,37.0534,36.9707,37.0204,18800.0
2015-05-05 12:00:00,44.79,44.95,44.78,44.95,17100.0,37.0286,37.1609,37.0204,37.1609,17100.0
2015-05-05 12:30:00,44.92,44.94,44.8,44.8,14900.0,37.1361,37.1526,37.0369,37.0369,14900.0
2015-05-05 13:00:00,44.8,44.82,44.59,44.72,11900.0,37.0369,37.0534,36.8633,36.9707,11900.0
2015-05-05 13:30:00,44.74,44.83,44.62,44.67,12200.0,36.9873,37.0617,36.8881,36.9294,12200.0
2015-05-05 14:00:00,44.65,44.65,44.42,44.49,24900.0,36.9129,36.9129,36.7227,36.7806,24900.0
2015-05-05 14:30:00,44.5,44.58,44.36,44.38,17200.0,36.7889,36.855,36.6731,36.6897,17200.0
2015-05-05 15:00:00,44.37,44.43,44.33,44.4,21200.0,36.6814,36.731,36.6483,36.7062,21200.0
2015-05-05 15:30:00,44.41,44.51,44.35,44.38,60000.0,36.7145,36.7971,36.6649,36.6897,60000.0
2015-05-06 09:30:00,44.61,44.89,44.27,44.38,14900.0,36.8798,37.1113,36.5987,36.6897,14900.0
2015-05-06 10:00:00,44.26,44.34,43.97,44.05,18300.0,36.5905,36.6566,36.3507,36.4168,18300.0
2015-05-06 10:30:00,44.09,44.5,44.08,44.37,13400.0,36.4499,36.7889,36.4416,36.6814,13400.0
2015-05-06 11:00:00,44.41,44.45,44.2,44.21,13400.0,36.7145,36.7475,36.5409,36.5491,13400.0
2015-05-06 11:30:00,44.21,44.24,44.07,44.1,13200.0,36.5491,36.5739,36.4334,36.4582,13200.0
2015-05-06 12:00:00,44.09,44.14,44.02,44.13,9300.0,36.4499,36.4913,36.392,36.483,9300.0
2015-05-06 12:30:00,44.13,44.33,44.11,44.26,8400.0,36.483,36.6483,36.4665,36.5905,8400.0
2015-05-06 13:00:00,44.26,44.37,44.19,44.23,5500.0,36.5905,36.6814,36.5326,36.5657,5500.0
2015-05-06 13:30:00,44.22,44.22,44.09,44.18,34300.0,36.5574,36.5574,36.4499,36.5243,34300.0
2015-05-06 14:00:00,44.2,44.29,44.15,44.15,9800.0,36.5409,36.6153,36.4995,36.4995,9800.0
2015-05-06 14:30:00,44.14,44.16,43.87,43.87,27500.0,36.4913,36.5078,36.268,36.268,27500.0
2015-05-06 15:00:00,43.87,44.06,43.87,44.03,26000.0,36.268,36.4251,36.268,36.4003,26000.0
2015-05-06 15:30:00,44.05,44.15,44.01,44.15,66100.0,36.4168,36.4995,36.3838,36.4995,66100.0
2015-05-07 09:30:00,44.0,44.03,43.64,43.75,14300.0,36.3755,36.4003,36.0779,36.1688,14300.0
2015-05-07 10:00:00,43.67,43.85,43.35,43.35,25000.0,36.1027,36.2515,35.8381,35.8381,25000.0
2015-05-07 10:30:00,43.39,43.67,43.36,43.65,12500.0,35.8712,36.1027,35.8464,36.0862,12500.0
2015-05-07 11:00:00,43.62,44.01,43.62,43.92,11100.0,36.0614,36.3838,36.0614,36.3094,11100.0
2015-05-07 11:30:00,43.91,43.96,43.7,43.72,9000.0,36.3011,36.3424,36.1275,36.144,9000.0
2015-05-07 12:00:00,43.77,44.05,43.71,43.96,11600.0,36.1854,36.4168,36.1358,36.3424,11600.0
2015-05-07 12:30:00,43.94,44.09,43.88,43.98,10500.0,36.3259,36.4499,36.2763,36.359,10500.0
2015-05-07 13:00:00,43.98,44.03,43.72,43.82,12200.0,36.359,36.4003,36.144,36.2267,12200.0
2015-05-07 13:30:00,43.79,43.79,43.61,43.63,12000.0,36.2019,36.2019,36.0531,36.0696,12000.0
2015-05-07 14:00:00,43.65,43.66,43.49,43.62,14100.0,36.0862,36.0944,35.9539,36.0614,14100.0
2015-05-07 14:30:00,43.64,43.72,43.61,43.62,9400.0,36.0779,36.144,36.0531,36.0614,9400.0
2015-05-07 15:00:00,43.63,43.76,43.61,43.75,19900.0,36.0696,36.1771,36.0531,36.1688,19900.0
2015-05-07 15:30:00,43.75,43.85,43.73,43.76,39600.0,36.1688,36.2515,36.1523,36.1771,39600.0
2015-05-08 09:30:00,44.32,44.88,43.64,43.95,13800.0,36.7907,37.2555,36.2262,36.4835,13800.0
2015-05-08 10:00:00,43.85,44.07,43.76,43.83,12100.0,36.4005,36.5831,36.3258,36.3839,12100.0
2015-05-08 10:30:00,43.82,44.15,43.77,44.09,14800.0,36.3756,36.6496,36.3341,36.5997,14800.0
2015-05-08 11:00:00,44.12,44.39,44.12,44.35,13600.0,36.6246,36.8488,36.6246,36.8156,13600.0
2015-05-08 11:30:00,44.35,44.44,44.27,44.3,17200.0,36.8156,36.8903,36.7492,36.7741,17200.0
2015-05-08 12:00:00,44.33,44.39,44.06,44.14,15300.0,36.799,36.8488,36.5748,36.6413,15300.0
2015-05-08 12:30:00,44.1,44.12,43.81,43.83,10200.0,36.608,36.6246,36.3673,36.3839,10200.0
2015-05-08 13:00:00,43.82,43.9,43.76,43.82,17100.0,36.3756,36.442,36.3258,36.3756,17100.0
2015-05-08 13:30:00,43.85,43.85,43.7,43.71,12300.0,36.4005,36.4005,36.276,36.2843,12300.0
2015-05-08 14:00:00,43.69,43.77,43.61,43.77,32600.0,36.2677,36.3341,36.2013,36.3341,32600.0
2015-05-08 14:30:00,43.77,43.82,43.75,43.81,20500.0,36.3341,36.3756,36.3175,36.3673,20500.0
2015-05-08 15:00:00,43.8,43.82,43.77,43.79,19200.0,36.359,36.3756,36.3341,36.3507,19200.0
2015-05-08 15:30:00,43.79,43.87,43.76,43.8,75300.0,36.3507,36.4171,36.3258,36.359,75300.0
2015-05-11 09:30:00,44.05,44.71,44.05,44.32,16200.0,36.5665,37.1144,36.5665,36.7907,16200.0
2015-05-11 10:00:00,44.24,44.34,44.13,44.22,6000.0,36.7243,36.8073,36.6329,36.7077,6000.0
2015-05-11 10:30:00,44.12,44.26,44.08,44.11,13200.0,36.6246,36.7409,36.5914,36.6163,13200.0
2015-05-11 11:00:00,44.13,44.6,44.07,44.59,31300.0,36.6329,37.0231,36.5831,37.0148,31300.0
2015-05-11 11:30:00,44.6,44.84,44.55,44.75,18600.0,37.0231,37.2223,36.9816,37.1476,18600.0
2015-05-11 12:00:00,44.75,44.77,44.55,44.56,16100.0,37.1476,37.1642,36.9816,36.9899,16100.0
2015-05-11 12:30:00,44.55,44.59,44.45,44.59,7200.0,36.9816,37.0148,36.8986,37.0148,7200.0
2015-05-11 13:00:00,44.6,44.62,44.52,44.56,7400.0,37.0231,37.0397,36.9567,36.9899,7400.0
2015-05-11 13:30:00,44.54,44.64,44.44,44.63,11700.0,36.9733,37.0563,36.8903,37.048,11700.0
2015-05-11 14:00:00,44.59,44.61,44.44,44.51,8500.0,37.0148,37.0314,36.8903,36.9484,8500.0
2015-05-11 14:30:00,44.51,44.55,44.43,44.46,13100.0,36.9484,36.9816,36.882,36.9069,13100.0
2015-05-11 15:00:00,44.45,44.51,44.43,44.49,14100.0,36.8986,36.9484,36.882,36.9318,14100.0
2015-05-11 15:30:00,44.49,44.62,44.45,44.57,57600.0,36.9318,37.0397,36.8986,36.9982,57600.0
2015-05-12 09:30:00,44.6,44.6,44.0,44.01,10500.0,37.0231,37.0231,36.525,36.5333,10500.0
2015-05-12 10:00:00,44.04,44.19,43.93,44.0,15200.0,36.5582,36.6828,36.4669,36.525,15200.0
2015-05-12 10:30:00,44.04,44.45,44.02,44.31,10700.0,36.5582,36.8986,36.5416,36.7824,10700.0
2015-05-12 11:00:00,44.29,44.43,44.2,44.26,20300.0,36.7658,36.882,36.6911,36.7409,20300.0
2015-05-12 11:30:00,44.24,44.34,44.14,44.24,8700.0,36.7243,36.8073,36.6413,36.7243,8700.0
2015-05-12 12:00:00,44.16,44.16,44.01,44.05,6000.0,36.6579,36.6579,36.5333,36.5665,6000.0
2015-05-12 12:30:00,44.03,44.15,43.99,44.15,8000.0,36.5499,36.6496,36.5167,36.6496,8000.0
2015-05-12 13:00:00,44.1,44.25,44.07,44.25,4500.0,36.608,36.7326,36.5831,36.7326,4500.0
2015-05-12 13:30:00,44.23,44.27,44.05,44.06,3500.0,36.716,36.7492,36.5665,36.5748,3500.0
2015-05-12 14:00:00,44.05,44.09,43.94,44.07,7300.0,36.5665,36.5997,36.4752,36.5831,7300.0
2015-05-12 14:30:00,44.04,44.07,43.91,43.91,9600.0,36.5582,36.5831,36.4503,36.4503,9600.0
2015-05-12 15:00:00,43.92,43.98,43.87,43.94,9700.0,36.4586,36.5084,36.4171,36.4752,9700.0
2015-05-12 15:30:00,43.95,44.02,43.93,43.95,31500.0,36.4835,36.5416,36.4669,36.4835,31500.0
2015-05-13 09:30:00,44.08,44.29,43.58,44.05,10800.0,36.5914,36.7658,36.1764,36.5665,10800.0
2015-05-13 10:00:00,44.09,44.35,43.96,44.34,28900.0,36.5997,36.8156,36.4918,36.8073,28900.0
2015-05-13 10:30:00,44.34,44.36,43.85,43.85,16800.0,36.8073,36.8239,36.4005,36.4005,16800.0
2015-05-13 11:00:00,43.87,43.98,43.75,43.91,17400.0,36.4171,36.5084,36.3175,36.4503,17400.0
2015-05-13 11:30:00,43.9,44.12,43.85,44.06,11000.0,36.442,36.6246,36.4005,36.5748,11000.0
2015-05-13 12:00:00,44.09,44.1,43.88,43.88,9700.0,36.5997,36.608,36.4254,36.4254,9700.0
2015-05-13 12:30:00,43.88,44.14,43.88,44.14,13400.0,36.4254,36.6413,36.4254,36.6413,13400.0
2015-05-13 13:00:00,44.2,44.4,44.2,44.35,13400.0,36.6911,36.8571,36.6911,36.8156,13400.0
2015-05-13 13:30:00,44.38,44.39,44.19,44.29,10600.0,36.8405,36.8488,36.6828,36.7658,10600.0
2015-05-13 14:00:00,44.29,44.32,44.06,44.12,16700.0,36.7658,36.7907,36.5748,36.6246,16700.0
2015-05-13 14:30:00,44.11,44.2,44.07,44.09,10100.0,36.6163,36.6911,36.5831,36.5997,10100.0
2015-05-13 15:00:00,44.12,44.15,44.0,44.0,18300.0,36.6246,36.6496,36.525,36.525,18300.0
2015-05-13 15:30:00,44.01,44.09,43.97,44.03,40200.0,36.5333,36.5997,36.5001,36.5499,40200.0
2015-05-14 09:30:00,44.41,44.73,44.14,44.69,9800.0,36.8654,37.131,36.6413,37.0978,9800.0
2015-05-14 10:00:00,44.65,44.81,44.48,44.62,21000.0,37.0646,37.1974,36.9235,37.0397,21000.0
2015-05-14 10:30:00,44.65,44.76,44.49,44.54,18000.0,37.0646,37.1559,36.9318,36.9733,18000.0
2015-05-14 11:00:00,44.6,44.63,44.23,44.27,21400.0,37.0231,37.048,36.716,36.7492,21400.0
2015-05-14 11:30:00,44.25,44.53,44.18,44.38,27600.0,36.7326,36.965,36.6745,36.8405,27600.0
2015-05-14 12:00:00,44.36,44.46,44.35,44.37,13200.0,36.8239,36.9069,36.8156,36.8322,13200.0
2015-05-14 12:30:00,44.4,44.4,44.28,44.32,9400.0,36.8571,36.8571,36.7575,36.7907,9400.0
2015-05-14 13:00:00,44.32,44.4,44.32,44.34,8800.0,36.7907,36.8571,36.7907,36.8073,8800.0
2015-05-14 13:30:00,44.34,44.45,44.34,44.45,12000.0,36.8073,36.8986,36.8073,36.8986,12000.0
2015-05-14 14:00:00,44.45,44.53,44.44,44.5,7300.0,36.8986,36.965,36.8903,36.9401,7300.0
2015-05-14 14:30:00,44.5,44.56,44.48,44.5,9000.0,36.9401,36.9899,36.9235,36.9401,9000.0
2015-05-14 15:00:00,44.53,44.56,44.49,44.53,8300.0,36.965,36.9899,36.9318,36.965,8300.0
2015-05-14 15:30:00,44.54,44.54,44.41,44.52,39600.0,36.9733,36.9733,36.8654,36.9567,39600.0
2015-05-15 09:30:00,44.39,44.72,44.02,44.43,24100.0,36.8488,37.1227,36.5416,36.882,24100.0
2015-05-15 10:00:00,44.45,44.5,44.05,44.07,17600.0,36.8986,36.9401,36.5665,36.5831,17600.0
2015-05-15 10:30:00,44.1,44.32,44.06,44.23,10300.0,36.608,36.7907,36.5748,36.716,10300.0
2015-05-15 11:00:00,44.25,44.3,44.06,44.08,9600.0,36.7326,36.7741,36.5748,36.5914,9600.0
2015-05-15 11:30:00,44.11,44.3,44.11,44.3,6900.0,36.6163,36.7741,36.6163,36.7741,6900.0
2015-05-15 12:00:00,44.33,44.33,44.21,44.23,3700.0,36.799,36.799,36.6994,36.716,3700.0
2015-05-15 12:30:00,44.24,44.29,44.2,44.22,14500.0,36.7243,36.7658,36.6911,36.7077,14500.0
2015-05-15 13:00:00,44.21,44.25,44.14,44.19,6600.0,36.6994,36.7326,36.6413,36.6828,6600.0
2015-05-15 13:30:00,44.17,44.26,44.16,44.23,23600.0,36.6662,36.7409,36.6579,36.716,23600.0
2015-05-15 14:00:00,44.25,44.29,44.15,44.2,7800.0,36.7326,36.7658,36.6496,36.6911,7800.0
2015-05-15 14:30:00,44.2,44.2,44.1,44.1,11500.0,36.6911,36.6911,36.608,36.608,11500.0
2015-05-15 15:00:00,44.09,44.09,43.99,44.05,19900.0,36.5997,36.5997,36.5167,36.5665,19900.0
2015-05-15 15:30:00,44.05,44.15,44.0,44.13,41200.0,36.5665,36.6496,36.525,36.6329,41200.0
2015-05-18 09:30:00,43.95,43.96,43.64,43.92,10200.0,36.4835,36.4918,36.2262,36.4586,10200.0
2015-05-18 10:00:00,43.98,44.09,43.87,44.09,11200.0,36.5084,36.5997,36.4171,36.5997,11200.0
2015-05-18 10:30:00,44.15,44.15,43.71,43.87,13900.0,36.6496,36.6496,36.2843,36.4171,13900.0
2015-05-18 11:00:00,43.82,43.82,43.6,43.67,18500.0,36.3756,36.3756,36.193,36.2511,18500.0
2015-05-18 11:30:00,43.68,43.9,43.61,43.89,19500.0,36.2594,36.442,36.2013,36.4337,19500.0
2015-05-18 12:00:00,43.92,43.96,43.76,43.94,10400.0,36.4586,36.4918,36.3258,36.4752,10400.0
2015-05-18 12:30:00,43.94,43.94,43.78,43.88,10400.0,36.4752,36.4752,36.3424,36.4254,10400.0
2015-05-18 13:00:00,43.89,43.97,43.82,43.89,12200.0,36.4337,36.5001,36.3756,36.4337,12200.0
2015-05-18 13:30:00,43.87,43.95,43.83,43.91,19100.0,36.4171,36.4835,36.3839,36.4503,19100.0
2015-05-18 14:00:00,43.92,43.92,43.78,43.8,18600.0,36.4586,36.4586,36.3424,36.359,18600.0
2015-05-18 14:30:00,43.8,43.91,43.73,43.81,18200.0,36.359,36.4503,36.3009,36.3673,18200.0
2015-05-18 15:00:00,43.82,43.95,43.81,43.88,11700.0,36.3756,36.4835,36.3673,36.4254,11700.0
2015-05-18 15:30:00,43.88,43.97,43.83,43.94,41600.0,36.4254,36.5001,36.3839,36.4752,41600.0
2015-05-19 09:30:00,43.83,44.14,43.11,43.27,21000.0,36.3839,36.6413,35.7862,35.9191,21000.0
2015-05-19 10:00:00,43.16,43.37,42.81,42.82,16300.0,35.8277,36.0021,35.5372,35.5455,16300.0
2015-05-19 10:30:00,42.87,43.0,42.61,42.61,16000.0,35.587,35.6949,35.3712,35.3712,16000.0
2015-05-19 11:00:00,42.58,42.88,42.53,42.83,17900.0,35.3463,35.5953,35.3048,35.5538,17900.0
2015-05-19 11:30:00,42.84,43.13,42.84,43.13,17800.0,35.5621,35.8028,35.5621,35.8028,17800.0
2015-05-19 12:00:00,43.14,43.27,43.07,43.2,18500.0,35.8111,35.9191,35.753,35.8609,18500.0
2015-05-19 12:30:00,43.18,43.28,43.05,43.06,21300.0,35.8443,35.9274,35.7364,35.7447,21300.0
2015-05-19 13:00:00,43.05,43.21,43.02,43.18,9500.0,35.7364,35.8692,35.7115,35.8443,9500.0
2015-05-19 13:30:00,43.2,43.39,43.18,43.3,8600.0,35.8609,36.0187,35.8443,35.944,8600.0
2015-05-19 14:00:00,43.31,43.4,43.24,43.34,11300.0,35.9523,36.027,35.8941,35.9772,11300.0
2015-05-19 14:30:00,43.33,43.39,43.2,43.37,8200.0,35.9689,36.0187,35.8609,36.0021,8200.0
2015-05-19 15:00:00,43.38,43.43,43.17,43.35,19800.0,36.0104,36.0519,35.836,35.9855,19800.0
2015-05-19 15:30:00,43.34,43.44,43.27,43.41,46900.0,35.9772,36.0602,35.9191,36.0353,46900.0
2015-05-20 09:30:00,43.6,43.72,43.17,43.22,8200.0,36.193,36.2926,35.836,35.8775,8200.0
2015-05-20 10:00:00,43.17,43.29,42.99,43.05,11900.0,35.836,35.9357,35.6866,35.7364,11900.0
2015-05-20 10:30:00,43.07,43.16,42.87,42.95,11100.0,35.753,35.8277,35.587,35.6534,11100.0
2015-05-20 11:00:00,42.95,42.96,42.78,42.79,11400.0,35.6534,35.6617,35.5123,35.5206,11400.0
2015-05-20 11:30:00,42.77,42.96,42.77,42.91,10100.0,35.504,35.6617,35.504,35.6202,10100.0
2015-05-20 12:00:00,42.95,43.25,42.92,43.19,11100.0,35.6534,35.9024,35.6285,35.8526,11100.0
2015-05-20 12:30:00,43.18,43.18,43.02,43.03,17400.0,35.8443,35.8443,35.7115,35.7198,17400.0
2015-05-20 13:00:00,43.06,43.09,43.01,43.04,7700.0,35.7447,35.7696,35.7032,35.7281,7700.0
2015-05-20 13:30:00,43.06,43.07,42.89,43.05,16700.0,35.7447,35.753,35.6036,35.7364,16700.0
2015-05-20 14:00:00,43.05,43.36,43.05,43.36,18300.0,35.7364,35.9938,35.7364,35.9938,18300.0
2015-05-20 14:30:00,43.36,43.4,43.2,43.22,18000.0,35.9938,36.027,35.8609,35.8775,18000.0
2015-05-20 15:00:00,43.2,43.31,43.05,43.11,20500.0,35.8609,35.9523,35.7364,35.7862,20500.0
2015-05-20 15:30:00,43.11,43.23,43.07,43.16,45500.0,35.7862,35.8858,35.753,35.8277,45500.0
2015-05-21 09:30:00,43.25,43.44,42.82,43.01,7500.0,35.9024,36.0602,35.5455,35.7032,7500.0
2015-05-21 10:00:00,42.97,43.09,42.82,42.99,14500.0,35.67,35.7696,35.5455,35.6866,14500.0
2015-05-21 10:30:00,42.98,43.13,42.92,43.0,14600.0,35.6783,35.8028,35.6285,35.6949,14600.0
2015-05-21 11:00:00,43.03,43.08,42.88,42.94,10700.0,35.7198,35.7613,35.5953,35.6451,10700.0
2015-05-21 11:30:00,42.95,42.95,42.82,42.87,7200.0,35.6534,35.6534,35.5455,35.587,7200.0
2015-05-21 12:00:00,42.89,42.89,42.74,42.89,12300.0,35.6036,35.6036,35.4791,35.6036,12300.0
2015-05-21 12:30:00,42.88,42.9,42.59,42.65,11000.0,35.5953,35.6119,35.3546,35.4044,11000.0
2015-05-21 13:00:00,42.64,42.65,42.53,42.54,11500.0,35.3961,35.4044,35.3048,35.3131,11500.0
2015-05-21 13:30:00,42.53,42.56,42.41,42.45,13200.0,35.3048,35.3297,35.2052,35.2384,13200.0
2015-05-21 14:00:00,42.46,42.78,42.46,42.78,11300.0,35.2467,35.5123,35.2467,35.5123,11300.0
2015-05-21 14:30:00,42.78,42.8,42.65,42.65,13000.0,35.5123,35.5289,35.4044,35.4044,13000.0
2015-05-21 15:00:00,42.67,42.83,42.66,42.68,28100.0,35.421,35.5538,35.4127,35.4293,28100.0
2015-05-21 15:30:00,42.7,42.86,42.65,42.69,41100.0,35.4459,35.5787,35.4044,35.4376,41100.0
2015-05-22 09:30:00,42.63,42.84,42.36,42.76,7900.0,35.3878,35.5621,35.1636,35.4957,7900.0
2015-05-22 10:00:00,42.8,42.83,42.6,42.83,11000.0,35.5289,35.5538,35.3629,35.5538,11000.0
2015-05-22 10:30:00,42.85,42.85,42.68,42.72,21500.0,35.5704,35.5704,35.4293,35.4625,21500.0
2015-05-22 11:00:00,42.73,42.76,42.54,42.57,11100.0,35.4708,35.4957,35.3131,35.338,11100.0
2015-05-22 11:30:00,42.57,42.63,42.42,42.53,13200.0,35.338,35.3878,35.2135,35.3048,13200.0
2015-05-22 12:00:00,42.55,42.55,42.37,42.4,6000.0,35.3214,35.3214,35.1719,35.1969,6000.0
2015-05-22 12:30:00,42.39,42.42,42.37,42.37,4900.0,35.1885,35.2135,35.1719,35.1719,4900.0
2015-05-22 13:00:00,42.35,42.63,42.31,42.61,7800.0,35.1553,35.3878,35.1221,35.3712,7800.0
2015-05-22 13:30:00,42.6,43.05,42.6,43.03,18100.0,35.3629,35.7364,35.3629,35.7198,18100.0
2015-05-22 14:00:00,43.01,43.07,42.81,42.86,12200.0,35.7032,35.753,35.5372,35.5787,12200.0
2015-05-22 14:30:00,42.81,42.98,42.8,42.89,11000.0,35.5372,35.6783,35.5289,35.6036,11000.0
2015-05-22 15:00:00,42.93,42.97,42.91,42.91,9200.0,35.6368,35.67,35.6202,35.6202,9200.0
2015-05-22 15:30:00,42.9,42.93,42.72,42.77,40200.0,35.6119,35.6368,35.4625,35.504,40200.0
2015-05-26 09:30:00,42.62,42.69,42.0,42.17,27700.0,35.3795,35.4376,34.8648,35.0059,27700.0
2015-05-26 10:00:00,42.18,42.18,41.6,41.6,16200.0,35.0142,35.0142,34.5328,34.5328,16200.0
2015-05-26 10:30:00,41.56,41.61,41.36,41.38,13600.0,34.4996,34.5411,34.3335,34.3501,13600.0
2015-05-26 11:00:00,41.37,41.49,41.34,41.46,9300.0,34.3418,34.4414,34.3169,34.4165,9300.0
2015-05-26 11:30:00,41.48,41.58,41.44,41.57,9600.0,34.4331,34.5162,34.3999,34.5079,9600.0
2015-05-26 12:00:00,41.58,41.7,41.55,41.55,6000.0,34.5162,34.6158,34.4913,34.4913,6000.0
2015-05-26 12:30:00,41.56,41.59,41.43,41.44,6800.0,34.4996,34.5245,34.3916,34.3999,6800.0
2015-05-26 13:00:00,41.44,41.44,41.33,41.37,6800.0,34.3999,34.3999,34.3086,34.3418,6800.0
2015-05-26 13:30:00,41.4,41.43,41.32,41.4,8000.0,34.3667,34.3916,34.3003,34.3667,8000.0
2015-05-26 14:00:00,41.41,41.52,41.4,41.48,9500.0,34.375,34.4664,34.3667,34.4331,9500.0
2015-05-26 14:30:00,41.41,41.48,41.34,41.35,8500.0,34.375,34.4331,34.3169,34.3252,8500.0
2015-05-26 15:00:00,41.36,41.45,41.33,41.38,14400.0,34.3335,34.4082,34.3086,34.3501,14400.0
2015-05-26 15:30:00,41.38,41.55,41.36,41.53,42500.0,34.3501,34.4913,34.3335,34.4747,42500.0
2015-05-27 09:30:00,41.52,41.75,41.27,41.6,6200.0,34.4664,34.6573,34.2588,34.5328,6200.0
2015-05-27 10:00:00,41.58,41.6,41.3,41.33,5200.0,34.5162,34.5328,34.2837,34.3086,5200.0
2015-05-27 10:30:00,41.34,41.37,41.13,41.22,10800.0,34.3169,34.3418,34.1426,34.2173,10800.0
2015-05-27 11:00:00,41.22,41.33,41.16,41.23,11800.0,34.2173,34.3086,34.1675,34.2256,11800.0
2015-05-27 11:30:00,41.27,41.34,41.23,41.31,10600.0,34.2588,34.3169,34.2256,34.292,10600.0
2015-05-27 12:00:00,41.32,41.41,41.25,41.33,13100.0,34.3003,34.375,34.2422,34.3086,13100.0
2015-05-27 12:30:00,41.32,41.4,41.24,41.36,28300.0,34.3003,34.3667,34.2339,34.3335,28300.0
2015-05-27 13:00:00,41.38,41.62,41.29,41.62,10900.0,34.3501,34.5494,34.2754,34.5494,10900.0
2015-05-27 13:30:00,41.62,41.65,41.55,41.57,9200.0,34.5494,34.5743,34.4913,34.5079,9200.0
2015-05-27 14:00:00,41.58,41.73,41.58,41.69,10300.0,34.5162,34.6407,34.5162,34.6075,10300.0
2015-05-27 14:30:00,41.68,41.7,41.63,41.64,10000.0,34.5992,34.6158,34.5577,34.566,10000.0
2015-05-27 15:00:00,41.65,41.78,41.65,41.67,11600.0,34.5743,34.6822,34.5743,34.5909,11600.0
2015-05-27 15:30:00,41.68,41.82,41.66,41.77,46100.0,34.5992,34.7154,34.5826,34.6739,46100.0
2015-05-28 09:30:00,41.54,41.54,41.18,41.18,4300.0,34.483,34.483,34.1841,34.1841,4300.0
2015-05-28 10:00:00,41.19,41.26,40.96,41.02,14700.0,34.1924,34.2505,34.0015,34.0513,14700.0
2015-05-28 10:30:00,40.97,41.02,40.86,40.93,11300.0,34.0098,34.0513,33.9185,33.9766,11300.0
2015-05-28 11:00:00,40.96,41.13,40.86,40.86,20400.0,34.0015,34.1426,33.9185,33.9185,20400.0
2015-05-28 11:30:00,40.86,40.9,40.77,40.82,14400.0,33.9185,33.9517,33.8438,33.8853,14400.0
2015-05-28 12:00:00,40.84,40.89,40.82,40.85,11600.0,33.9019,33.9434,33.8853,33.9102,11600.0
2015-05-28 12:30:00,40.88,40.88,40.67,40.75,9900.0,33.9351,33.9351,33.7608,33.8272,9900.0
2015-05-28 13:00:00,40.75,40.78,40.68,40.71,11600.0,33.8272,33.8521,33.7691,33.794,11600.0
2015-05-28 13:30:00,40.71,40.81,40.71,40.81,9900.0,33.794,33.877,33.794,33.877,9900.0
2015-05-28 14:00:00,40.81,41.02,40.81,41.02,11900.0,33.877,34.0513,33.877,34.0513,11900.0
2015-05-28 14:30:00,41.03,41.2,41.03,41.14,14000.0,34.0596,34.2007,34.0596,34.1509,14000.0
2015-05-28 15:00:00,41.16,41.16,41.06,41.16,19700.0,34.1675,34.1675,34.0845,34.1675,19700.0
2015-05-28 15:30:00,41.17,41.25,41.12,41.22,48100.0,34.1758,34.2422,34.1343,34.2173,48100.0
2015-05-29 09:30:00,41.06,41.11,40.76,40.88,6000.0,34.0845,34.126,33.8355,33.9351,6000.0
2015-05-29 10:00:00,40.93,40.93,40.7,40.9,12200.0,33.9766,33.9766,33.7857,33.9517,12200.0
2015-05-29 10:30:00,40.9,40.9,40.5,40.62,24700.0,33.9517,33.9517,33.6196,33.7192,24700.0
2015-05-29 11:00:00,40.66,40.74,40.52,40.52,25100.0,33.7525,33.8189,33.6362,33.6362,25100.0
2015-05-29 11:30:00,40.55,40.65,40.41,40.54,12900.0,33.6611,33.7442,33.5449,33.6528,12900.0
2015-05-29 12:00:00,40.54,40.72,40.51,40.7,18300.0,33.6528,33.8023,33.6279,33.7857,18300.0
2015-05-29 12:30:00,40.69,40.82,40.67,40.71,4800.0,33.7774,33.8853,33.7608,33.794,4800.0
2015-05-29 13:00:00,40.7,40.75,40.63,40.73,8900.0,33.7857,33.8272,33.7275,33.8106,8900.0
2015-05-29 13:30:00,40.76,40.98,40.75,40.93,10200.0,33.8355,34.0181,33.8272,33.9766,10200.0
2015-05-29 14:00:00,40.94,41.04,40.8,40.89,9000.0,33.9849,34.0679,33.8687,33.9434,9000.0
2015-05-29 14:30:00,40.88,40.98,40.77,40.88,15900.0,33.9351,34.0181,33.8438,33.9351,15900.0
2015-05-29 15:00:00,40.91,40.93,40.71,40.71,15900.0,33.96,33.9766,33.794,33.794,15900.0
2015-05-29 15:30:00,40.74,40.92,40.71,40.8,76800.0,33.8189,33.9683,33.794,33.8687,76800.0
2015-06-01 09:30:00,40.92,41.11,40.23,40.34,28867.0,33.9683,34.126,33.3955,33.4868,28867.0
2015-06-01 10:00:00,40.4,40.46,40.1,40.18,12700.0,33.5366,33.5864,33.2876,33.354,12700.0
2015-06-01 10:30:00,40.25,40.25,40.03,40.18,14113.0,33.4121,33.4121,33.2295,33.354,14113.0
2015-06-01 11:00:00,40.17,40.23,40.0,40.01,13430.0,33.3457,33.3955,33.2046,33.2129,13430.0
2015-06-01 11:30:00,40.06,40.08,39.82,39.95,25398.0,33.2544,33.271,33.0552,33.1631,25398.0
2015-06-01 12:00:00,39.96,40.19,39.96,40.15,11831.0,33.1714,33.3623,33.1714,33.3291,11831.0
2015-06-01 12:30:00,40.17,40.39,40.12,40.36,11938.0,33.3457,33.5283,33.3042,33.5034,11938.0
2015-06-01 13:00:00,40.37,40.43,40.27,40.3,17214.0,33.5117,33.5615,33.4287,33.4536,17214.0
2015-06-01 13:30:00,40.28,40.33,40.27,40.31,12986.0,33.437,33.4785,33.4287,33.4619,12986.0
2015-06-01 14:00:00,40.31,40.35,40.18,40.31,12253.0,33.4619,33.4951,33.354,33.4619,12253.0
2015-06-01 14:30:00,40.32,40.34,40.2,40.32,14039.0,33.4702,33.4868,33.3706,33.4702,14039.0
2015-06-01 15:00:00,40.31,40.44,40.3,40.34,21268.0,33.4619,33.5698,33.4536,33.4868,21268.0
2015-06-01 15:30:00,40.37,40.41,40.27,40.38,52590.0,33.5117,33.5449,33.4287,33.52,52590.0
2015-06-02 09:30:00,40.51,41.01,40.51,40.97,9086.0,33.6279,34.043,33.6279,34.0098,9086.0
2015-06-02 10:00:00,41.02,41.37,41.0,41.35,9227.0,34.0513,34.3418,34.0347,34.3252,9227.0
2015-06-02 10:30:00,41.37,41.56,41.18,41.2,13335.0,34.3418,34.4996,34.1841,34.2007,13335.0
2015-06-02 11:00:00,41.17,41.3,40.94,40.94,11853.0,34.1758,34.2837,33.9849,33.9849,11853.0
2015-06-02 11:30:00,40.97,41.1,40.97,41.05,14022.0,34.0098,34.1177,34.0098,34.0762,14022.0
2015-06-02 12:00:00,41.04,41.18,41.04,41.08,8559.0,34.0679,34.1841,34.0679,34.1011,8559.0
2015-06-02 12:30:00,41.08,41.15,40.94,40.94,9700.0,34.1011,34.1592,33.9849,33.9849,9700.0
2015-06-02 13:00:00,40.95,41.26,40.95,41.19,9040.0,33.9932,34.2505,33.9932,34.1924,9040.0
2015-06-02 13:30:00,41.19,41.44,41.19,41.43,12103.0,34.1924,34.3999,34.1924,34.3916,12103.0
2015-06-02 14:00:00,41.36,41.41,41.32,41.35,14138.0,34.3335,34.375,34.3003,34.3252,14138.0
2015-06-02 14:30:00,41.37,41.49,41.34,41.49,14401.0,34.3418,34.4414,34.3169,34.4414,14401.0
2015-06-02 15:00:00,41.49,41.49,41.35,41.41,13783.0,34.4414,34.4414,34.3252,34.375,13783.0
2015-06-02 15:30:00,41.42,41.43,41.23,41.26,42662.0,34.3833,34.3916,34.2256,34.2505,42662.0
2015-06-03 09:30:00,41.34,41.81,41.31,41.66,8071.0,34.3169,34.7071,34.292,34.5826,8071.0
2015-06-03 10:00:00,41.74,42.25,41.72,42.25,9090.0,34.649,35.0723,34.6324,35.0723,9090.0
2015-06-03 10:30:00,42.3,42.35,42.15,42.32,8300.0,35.1138,35.1553,34.9893,35.1304,8300.0
2015-06-03 11:00:00,42.32,42.4,42.06,42.14,7675.0,35.1304,35.1969,34.9146,34.981,7675.0
2015-06-03 11:30:00,42.16,42.19,41.91,41.91,7744.0,34.9976,35.0225,34.7901,34.7901,7744.0
2015-06-03 12:00:00,41.9,41.91,41.63,41.7,6000.0,34.7818,34.7901,34.5577,34.6158,6000.0
2015-06-03 12:30:00,41.7,41.72,41.6,41.66,9903.0,34.6158,34.6324,34.5328,34.5826,9903.0
2015-06-03 13:00:00,41.66,41.67,41.55,41.66,8717.0,34.5826,34.5909,34.4913,34.5826,8717.0
2015-06-03 13:30:00,41.65,41.7,41.61,41.68,7125.0,34.5743,34.6158,34.5411,34.5992,7125.0
2015-06-03 14:00:00,41.73,41.81,41.7,41.77,7553.0,34.6407,34.7071,34.6158,34.6739,7553.0
2015-06-03 14:30:00,41.77,41.82,41.64,41.69,11534.0,34.6739,34.7154,34.566,34.6075,11534.0
2015-06-03 15:00:00,41.66,41.74,41.64,41.71,11714.0,34.5826,34.649,34.566,34.6241,11714.0
2015-06-03 15:30:00,41.71,41.8,41.69,41.77,28380.0,34.6241,34.6988,34.6075,34.6739,28380.0
2015-06-04 09:30:00,41.52,41.79,41.15,41.46,8698.0,34.4664,34.6905,34.1592,34.4165,8698.0
2015-06-04 10:00:00,41.49,41.68,41.27,41.31,12933.0,34.4414,34.5992,34.2588,34.292,12933.0
2015-06-04 10:30:00,41.22,41.4,41.18,41.31,4800.0,34.2173,34.3667,34.1841,34.292,4800.0
2015-06-04 11:00:00,41.28,41.5,41.25,41.46,6828.0,34.2671,34.4497,34.2422,34.4165,6828.0
2015-06-04 11:30:00,41.45,41.45,41.3,41.34,10400.0,34.4082,34.4082,34.2837,34.3169,10400.0
2015-06-04 12:00:00,41.36,41.38,41.3,41.3,2502.0,34.3335,34.3501,34.2837,34.2837,2502.0
2015-06-04 12:30:00,41.33,41.34,41.25,41.26,5600.0,34.3086,34.3169,34.2422,34.2505,5600.0
2015-06-04 13:00:00,41.26,41.26,40.9,40.95,6572.0,34.2505,34.2505,33.9517,33.9932,6572.0
2015-06-04 13:30:00,40.97,41.11,40.94,41.11,3400.0,34.0098,34.126,33.9849,34.126,3400.0
2015-06-04 14:00:00,41.09,41.37,41.05,41.37,14796.0,34.1094,34.3418,34.0762,34.3418,14796.0
2015-06-04 14:30:00,41.37,41.39,41.18,41.22,18894.0,34.3418,34.3584,34.1841,34.2173,18894.0
2015-06-04 15:00:00,41.23,41.36,41.23,41.34,10401.0,34.2256,34.3335,34.2256,34.3169,10401.0
2015-06-04 15:30:00,41.31,41.43,41.31,41.39,23368.0,34.292,34.3916,34.292,34.3584,23368.0
2015-06-05 09:30:00,41.3,41.37,40.74,41.13,18299.0,34.2837,34.3418,33.8189,34.1426,18299.0
2015-06-05 10:00:00,41.12,41.37,41.07,41.19,9500.0,34.1343,34.3418,34.0928,34.1924,9500.0
2015-06-05 10:30:00,41.23,41.42,41.0,41.01,7806.0,34.2256,34.3833,34.0347,34.043,7806.0
2015-06-05 11:00:00,41.03,41.09,40.89,40.95,12153.0,34.0596,34.1094,33.9434,33.9932,12153.0
2015-06-05 11:30:00,40.92,40.97,40.82,40.96,11335.0,33.9683,34.0098,33.8853,34.0015,11335.0
2015-06-05 12:00:00,40.96,41.09,40.95,41.02,10020.0,34.0015,34.1094,33.9932,34.0513,10020.0
2015-06-05 12:30:00,41.06,41.22,41.04,41.22,9149.0,34.0845,34.2173,34.0679,34.2173,9149.0
2015-06-05 13:00:00,41.2,41.31,41.16,41.16,6195.0,34.2007,34.292,34.1675,34.1675,6195.0
2015-06-05 13:30:00,41.16,41.18,41.04,41.09,30100.0,34.1675,34.1841,34.0679,34.1094,30100.0
2015-06-05 14:00:00,41.11,41.17,41.09,41.09,23453.0,34.126,34.1758,34.1094,34.1094,23453.0
2015-06-05 14:30:00,41.1,41.22,41.1,41.19,15453.0,34.1177,34.2173,34.1177,34.1924,15453.0
2015-06-05 15:00:00,41.19,41.4,41.19,41.37,15799.0,34.1924,34.3667,34.1924,34.3418,15799.0
2015-06-05 15:30:00,41.38,41.5,41.28,41.47,30065.0,34.3501,34.4497,34.2671,34.4248,30065.0
2015-06-08 09:30:00,41.44,41.76,41.38,41.67,8581.0,34.3999,34.6656,34.3501,34.5909,8581.0
2015-06-08 10:00:00,41.72,41.72,41.42,41.44,10240.0,34.6324,34.6324,34.3833,34.3999,10240.0
2015-06-08 10:30:00,41.42,41.42,41.09,41.24,18362.0,34.3833,34.3833,34.1094,34.2339,18362.0
2015-06-08 11:00:00,41.25,41.28,40.9,40.9,11618.0,34.2422,34.2671,33.9517,33.9517,11618.0
2015-06-08 11:30:00,40.9,40.98,40.86,40.89,9745.0,33.9517,34.0181,33.9185,33.9434,9745.0
2015-06-08 12:00:00,40.92,40.92,40.81,40.88,3700.0,33.9683,33.9683,33.877,33.9351,3700.0
2015-06-08 12:30:00,40.89,41.0,40.89,40.96,13120.0,33.9434,34.0347,33.9434,34.0015,13120.0
2015-06-08 13:00:00,40.96,40.98,40.92,40.95,6600.0,34.0015,34.0181,33.9683,33.9932,6600.0
2015-06-08 13:30:00,40.94,40.94,40.82,40.84,3400.0,33.9849,33.9849,33.8853,33.9019,3400.0
2015-06-08 14:00:00,40.89,40.95,40.86,40.9,7800.0,33.9434,33.9932,33.9185,33.9517,7800.0
2015-06-08 14:30:00,40.94,41.06,40.92,41.06,11099.0,33.9849,34.0845,33.9683,34.0845,11099.0
2015-06-08 15:00:00,41.06,41.09,40.98,41.09,14592.0,34.0845,34.1094,34.0181,34.1094,14592.0
2015-06-08 15:30:00,41.1,41.14,40.96,40.97,35890.0,34.1177,34.1509,34.0015,34.0098,35890.0
2015-06-09 09:30:00,41.25,41.4,41.07,41.08,17068.0,34.2422,34.3667,34.0928,34.1011,17068.0
2015-06-09 10:00:00,41.0,41.46,40.95,41.43,19400.0,34.0347,34.4165,33.9932,34.3916,19400.0
2015-06-09 10:30:00,41.41,41.69,41.41,41.62,27686.0,34.375,34.6075,34.375,34.5494,27686.0
2015-06-09 11:00:00,41.62,41.8,41.62,41.79,12034.0,34.5494,34.6988,34.5494,34.6905,12034.0
2015-06-09 11:30:00,41.79,41.89,41.46,41.48,11061.0,34.6905,34.7735,34.4165,34.4331,11061.0
2015-06-09 12:00:00,41.48,41.48,41.24,41.29,8360.0,34.4331,34.4331,34.2339,34.2754,8360.0
2015-06-09 12:30:00,41.29,41.44,41.23,41.33,8200.0,34.2754,34.3999,34.2256,34.3086,8200.0
2015-06-09 13:00:00,41.35,41.41,41.18,41.19,7500.0,34.3252,34.375,34.1841,34.1924,7500.0
2015-06-09 13:30:00,41.18,41.21,41.09,41.09,6505.0,34.1841,34.209,34.1094,34.1094,6505.0
2015-06-09 14:00:00,41.11,41.18,41.1,41.1,6100.0,34.126,34.1841,34.1177,34.1177,6100.0
2015-06-09 14:30:00,41.1,41.11,40.88,40.99,9500.0,34.1177,34.126,33.9351,34.0264,9500.0
2015-06-09 15:00:00,41.0,41.0,40.92,40.92,8613.0,34.0347,34.0347,33.9683,33.9683,8613.0
2015-06-09 15:30:00,40.92,40.93,40.83,40.88,38784.0,33.9683,33.9766,33.8936,33.9351,38784.0
2015-06-10 09:30:00,41.39,42.0,41.39,41.94,11466.0,34.3584,34.8648,34.3584,34.815,11466.0
2015-06-10 10:00:00,41.97,42.07,41.92,42.01,8900.0,34.8399,34.9229,34.7984,34.8731,8900.0
2015-06-10 10:30:00,42.09,42.16,41.9,42.0,7453.0,34.9395,34.9976,34.7818,34.8648,7453.0
2015-06-10 11:00:00,42.02,42.1,41.87,42.04,9224.0,34.8814,34.9478,34.7569,34.898,9224.0
2015-06-10 11:30:00,42.04,42.12,41.82,41.94,12500.0,34.898,34.9644,34.7154,34.815,12500.0
2015-06-10 12:00:00,41.94,41.98,41.84,41.91,4400.0,34.815,34.8482,34.732,34.7901,4400.0
2015-06-10 12:30:00,41.91,41.93,41.87,41.88,4300.0,34.7901,34.8067,34.7569,34.7652,4300.0
2015-06-10 13:00:00,41.86,41.86,41.74,41.75,5151.0,34.7486,34.7486,34.649,34.6573,5151.0
2015-06-10 13:30:00,41.74,41.8,41.68,41.76,5665.0,34.649,34.6988,34.5992,34.6656,5665.0
2015-06-10 14:00:00,41.79,41.85,41.69,41.8,6016.0,34.6905,34.7403,34.6075,34.6988,6016.0
2015-06-10 14:30:00,41.78,41.84,41.75,41.83,8585.0,34.6822,34.732,34.6573,34.7237,8585.0
2015-06-10 15:00:00,41.84,41.84,41.7,41.79,10220.0,34.732,34.732,34.6158,34.6905,10220.0
2015-06-10 15:30:00,41.81,41.85,41.72,41.75,36661.0,34.7071,34.7403,34.6324,34.6573,36661.0
2015-06-11 09:30:00,41.65,41.77,41.49,41.7,4123.0,34.5743,34.6739,34.4414,34.6158,4123.0
2015-06-11 10:00:00,41.71,41.83,41.61,41.81,7200.0,34.6241,34.7237,34.5411,34.7071,7200.0
2015-06-11 10:30:00,41.78,41.79,41.64,41.69,10201.0,34.6822,34.6905,34.566,34.6075,10201.0
2015-06-11 11:00:00,41.7,41.86,41.7,41.8,13520.0,34.6158,34.7486,34.6158,34.6988,13520.0
2015-06-11 11:30:00,41.8,41.9,41.66,41.78,19980.0,34.6988,34.7818,34.5826,34.6822,19980.0
2015-06-11 12:00:00,41.8,41.95,41.78,41.94,5939.0,34.6988,34.8233,34.6822,34.815,5939.0
2015-06-11 12:30:00,41.93,41.94,41.8,41.82,5240.0,34.8067,34.815,34.6988,34.7154,5240.0
2015-06-11 13:00:00,41.83,41.9,41.79,41.84,7400.0,34.7237,34.7818,34.6905,34.732,7400.0
2015-06-11 13:30:00,41.84,41.96,41.84,41.93,5200.0,34.732,34.8316,34.732,34.8067,5200.0
2015-06-11 14:00:00,41.96,41.99,41.89,41.93,5684.0,34.8316,34.8565,34.7735,34.8067,5684.0
2015-06-11 14:30:00,41.96,42.04,41.96,42.02,6611.0,34.8316,34.898,34.8316,34.8814,6611.0
2015-06-11 15:00:00,42.02,42.12,42.02,42.08,9705.0,34.8814,34.9644,34.8814,34.9312,9705.0
2015-06-11 15:30:00,42.06,42.18,41.99,42.18,39615.0,34.9146,35.0142,34.8565,35.0142,39615.0
2015-06-12 09:30:00,42.13,42.13,41.71,41.84,8576.0,34.9727,34.9727,34.6241,34.732,8576.0
2015-06-12 10:00:00,41.75,41.93,41.74,41.86,14666.0,34.6573,34.8067,34.649,34.7486,14666.0
2015-06-12 10:30:00,41.87,41.95,41.82,41.94,9244.0,34.7569,34.8233,34.7154,34.815,9244.0
2015-06-12 11:00:00,41.91,41.94,41.8,41.94,24582.0,34.7901,34.815,34.6988,34.815,24582.0
2015-06-12 11:30:00,41.96,42.04,41.82,42.01,32701.0,34.8316,34.898,34.7154,34.8731,32701.0
2015-06-12 12:00:00,41.99,42.04,41.92,41.99,4500.0,34.8565,34.898,34.7984,34.8565,4500.0
2015-06-12 12:30:00,41.97,42.04,41.95,41.99,6008.0,34.8399,34.898,34.8233,34.8565,6008.0
2015-06-12 13:00:00,41.99,42.06,41.96,42.03,6364.0,34.8565,34.9146,34.8316,34.8897,6364.0
2015-06-12 13:30:00,42.07,42.22,42.07,42.14,11244.0,34.9229,35.0474,34.9229,34.981,11244.0
2015-06-12 14:00:00,42.1,42.1,42.01,42.08,15395.0,34.9478,34.9478,34.8731,34.9312,15395.0
2015-06-12 14:30:00,42.09,42.15,42.08,42.15,8900.0,34.9395,34.9893,34.9312,34.9893,8900.0
2015-06-12 15:00:00,42.15,42.28,42.14,42.27,14224.0,34.9893,35.0972,34.981,35.0889,14224.0
2015-06-12 15:30:00,42.28,42.35,42.26,42.29,32790.0,35.0972,35.1553,35.0806,35.1055,32790.0
2015-06-15 09:30:00,42.12,42.12,41.13,41.33,18563.0,34.9644,34.9644,34.1426,34.3086,18563.0
2015-06-15 10:00:00,41.27,41.47,41.13,41.47,12602.0,34.2588,34.4248,34.1426,34.4248,12602.0
2015-06-15 10:30:00,41.48,41.8,41.48,41.78,11123.0,34.4331,34.6988,34.4331,34.6822,11123.0
2015-06-15 11:00:00,41.8,42.03,41.79,41.87,21579.0,34.6988,34.8897,34.6905,34.7569,21579.0
2015-06-15 11:30:00,41.88,42.01,41.74,41.85,13302.0,34.7652,34.8731,34.649,34.7403,13302.0
2015-06-15 12:00:00,41.88,41.95,41.79,41.8,7342.0,34.7652,34.8233,34.6905,34.6988,7342.0
2015-06-15 12:30:00,41.82,41.94,41.82,41.85,8445.0,34.7154,34.815,34.7154,34.7403,8445.0
2015-06-15 13:00:00,41.86,41.92,41.78,41.91,14550.0,34.7486,34.7984,34.6822,34.7901,14550.0
2015-06-15 13:30:00,41.88,42.03,41.84,41.91,16403.0,34.7652,34.8897,34.732,34.7901,16403.0
2015-06-15 14:00:00,41.9,41.95,41.87,41.89,14130.0,34.7818,34.8233,34.7569,34.7735,14130.0
2015-06-15 14:30:00,41.92,41.97,41.84,41.88,14331.0,34.7984,34.8399,34.732,34.7652,14331.0
2015-06-15 15:00:00,41.9,41.96,41.86,41.9,18320.0,34.7818,34.8316,34.7486,34.7818,18320.0
2015-06-15 15:30:00,41.89,42.05,41.89,41.98,57032.0,34.7735,34.9063,34.7735,34.8482,57032.0
2015-06-16 09:30:00,41.91,42.33,41.86,42.33,11702.0,34.7901,35.1387,34.7486,35.1387,11702.0
2015-06-16 10:00:00,42.26,42.47,42.23,42.36,16612.0,35.0806,35.255,35.0557,35.1636,16612.0
2015-06-16 10:30:00,42.4,42.41,42.2,42.35,12130.0,35.1969,35.2052,35.0308,35.1553,12130.0
2015-06-16 11:00:00,42.36,42.52,42.17,42.21,8010.0,35.1636,35.2965,35.0059,35.0391,8010.0
2015-06-16 11:30:00,42.24,42.38,42.19,42.28,12818.0,35.064,35.1802,35.0225,35.0972,12818.0
2015-06-16 12:00:00,42.27,42.27,42.15,42.23,7333.0,35.0889,35.0889,34.9893,35.0557,7333.0
2015-06-16 12:30:00,42.24,42.31,42.19,42.28,12883.0,35.064,35.1221,35.0225,35.0972,12883.0
2015-06-16 13:00:00,42.27,42.42,42.2,42.4,6947.0,35.0889,35.2135,35.0308,35.1969,6947.0
2015-06-16 13:30:00,42.41,42.42,42.33,42.42,10947.0,35.2052,35.2135,35.1387,35.2135,10947.0
2015-06-16 14:00:00,42.4,42.45,42.37,42.38,8497.0,35.1969,35.2384,35.1719,35.1802,8497.0
2015-06-16 14:30:00,42.38,42.46,42.36,42.42,22050.0,35.1802,35.2467,35.1636,35.2135,22050.0
2015-06-16 15:00:00,42.4,42.49,42.38,42.45,35465.0,35.1969,35.2716,35.1802,35.2384,35465.0
2015-06-16 15:30:00,42.45,42.61,42.44,42.5,57047.0,35.2384,35.3712,35.2301,35.2799,57047.0
2015-06-17 09:30:00,42.66,42.86,42.28,42.29,10184.0,35.4127,35.5787,35.0972,35.1055,10184.0
2015-06-17 10:00:00,42.3,42.51,42.18,42.49,17043.0,35.1138,35.2882,35.0142,35.2716,17043.0
2015-06-17 10:30:00,42.41,42.53,42.41,42.48,57190.0,35.2052,35.3048,35.2052,35.2633,57190.0
2015-06-17 11:00:00,42.48,42.51,42.02,42.08,92537.0,35.2633,35.2882,34.8814,34.9312,92537.0
2015-06-17 11:30:00,41.96,42.06,41.68,41.83,37404.0,34.8316,34.9146,34.5992,34.7237,37404.0
2015-06-17 12:00:00,41.79,41.84,41.67,41.69,6700.0,34.6905,34.732,34.5909,34.6075,6700.0
2015-06-17 12:30:00,41.68,42.16,41.61,42.15,47089.0,34.5992,34.9976,34.5411,34.9893,47089.0
2015-06-17 13:00:00,42.17,42.4,41.9,42.38,67381.0,35.0059,35.1969,34.7818,35.1802,67381.0
2015-06-17 13:30:00,42.37,42.51,42.33,42.39,44803.0,35.1719,35.2882,35.1387,35.1885,44803.0
2015-06-17 14:00:00,42.18,42.75,42.18,42.47,57485.0,35.0142,35.4874,35.0142,35.255,57485.0
2015-06-17 14:30:00,42.47,42.73,42.46,42.52,18246.0,35.255,35.4708,35.2467,35.2965,18246.0
2015-06-17 15:00:00,42.55,42.58,42.42,42.49,21680.0,35.3214,35.3463,35.2135,35.2716,21680.0
2015-06-17 15:30:00,42.5,42.55,42.43,42.44,60862.0,35.2799,35.3214,35.2218,35.2301,60862.0
2015-06-18 09:30:00,42.57,42.69,42.1,42.26,19533.0,35.338,35.4376,34.9478,35.0806,19533.0
2015-06-18 10:00:00,42.25,42.27,42.04,42.21,11150.0,35.0723,35.0889,34.898,35.0391,11150.0
2015-06-18 10:30:00,42.15,42.33,42.11,42.17,9502.0,34.9893,35.1387,34.9561,35.0059,9502.0
2015-06-18 11:00:00,42.22,42.37,42.22,42.29,9703.0,35.0474,35.1719,35.0474,35.1055,9703.0
2015-06-18 11:30:00,42.31,42.6,42.3,42.51,9611.0,35.1221,35.3629,35.1138,35.2882,9611.0
2015-06-18 12:00:00,42.51,42.72,42.51,42.7,8001.0,35.2882,35.4625,35.2882,35.4459,8001.0
2015-06-18 12:30:00,42.74,42.79,42.67,42.72,7329.0,35.4791,35.5206,35.421,35.4625,7329.0
2015-06-18 13:00:00,42.71,42.71,42.62,42.65,3300.0,35.4542,35.4542,35.3795,35.4044,3300.0
2015-06-18 13:30:00,42.64,42.66,42.45,42.48,16263.0,35.3961,35.4127,35.2384,35.2633,16263.0
2015-06-18 14:00:00,42.46,42.76,42.44,42.76,33013.0,35.2467,35.4957,35.2301,35.4957,33013.0
2015-06-18 14:30:00,42.76,42.87,42.69,42.69,16770.0,35.4957,35.587,35.4376,35.4376,16770.0
2015-06-18 15:00:00,42.67,42.68,42.57,42.57,10164.0,35.421,35.4293,35.338,35.338,10164.0
2015-06-18 15:30:00,42.55,42.64,42.54,42.57,31955.0,35.3214,35.3961,35.3131,35.338,31955.0
2015-06-19 09:30:00,42.7,42.7,42.21,42.33,72630.0,35.4459,35.4459,35.0391,35.1387,72630.0
2015-06-19 10:00:00,42.33,42.5,42.22,42.22,14643.0,35.1387,35.2799,35.0474,35.0474,14643.0
2015-06-19 10:30:00,42.23,42.38,42.19,42.29,39862.0,35.0557,35.1802,35.0225,35.1055,39862.0
2015-06-19 11:00:00,42.29,42.3,42.06,42.17,28818.0,35.1055,35.1138,34.9146,35.0059,28818.0
2015-06-19 11:30:00,42.19,42.33,42.16,42.19,16398.0,35.0225,35.1387,34.9976,35.0225,16398.0
2015-06-19 12:00:00,42.21,42.23,42.07,42.12,8915.0,35.0391,35.0557,34.9229,34.9644,8915.0
2015-06-19 12:30:00,42.11,42.25,42.06,42.19,17896.0,34.9561,35.0723,34.9146,35.0225,17896.0
2015-06-19 13:00:00,42.17,42.17,42.02,42.06,12199.0,35.0059,35.0059,34.8814,34.9146,12199.0
2015-06-19 13:30:00,42.05,42.16,42.05,42.15,13000.0,34.9063,34.9976,34.9063,34.9893,13000.0
2015-06-19 14:00:00,42.13,42.13,41.84,41.91,12730.0,34.9727,34.9727,34.732,34.7901,12730.0
2015-06-19 14:30:00,41.89,42.33,41.89,42.23,39419.0,34.7735,35.1387,34.7735,35.0557,39419.0
2015-06-19 15:00:00,42.23,42.27,42.01,42.01,20165.0,35.0557,35.0889,34.8731,34.8731,20165.0
2015-06-19 15:30:00,41.99,42.18,41.82,42.15,145019.0,34.8565,35.0142,34.7154,34.9893,145019.0
2015-06-22 09:30:00,42.36,42.55,42.21,42.25,7386.0,35.1636,35.3214,35.0391,35.0723,7386.0
2015-06-22 10:00:00,42.24,42.29,42.01,42.25,22463.0,35.064,35.1055,34.8731,35.0723,22463.0
2015-06-22 10:30:00,42.25,42.39,42.16,42.23,10309.0,35.0723,35.1885,34.9976,35.0557,10309.0
2015-06-22 11:00:00,42.24,42.38,42.05,42.38,17300.0,35.064,35.1802,34.9063,35.1802,17300.0
2015-06-22 11:30:00,42.4,42.46,42.39,42.45,8300.0,35.1969,35.2467,35.1885,35.2384,8300.0
2015-06-22 12:00:00,42.45,42.46,42.24,42.31,6655.0,35.2384,35.2467,35.064,35.1221,6655.0
2015-06-22 12:30:00,42.3,42.33,42.22,42.22,14779.0,35.1138,35.1387,35.0474,35.0474,14779.0
2015-06-22 13:00:00,42.23,42.52,42.22,42.47,25090.0,35.0557,35.2965,35.0474,35.255,25090.0
2015-06-22 13:30:00,42.44,42.52,42.24,42.26,11986.0,35.2301,35.2965,35.064,35.0806,11986.0
2015-06-22 14:00:00,42.24,42.26,42.06,42.12,11634.0,35.064,35.0806,34.9146,34.9644,11634.0
2015-06-22 14:30:00,42.14,42.3,42.14,42.28,13315.0,34.981,35.1138,34.981,35.0972,13315.0
2015-06-22 15:00:00,42.28,42.3,42.15,42.22,18906.0,35.0972,35.1138,34.9893,35.0474,18906.0
2015-06-22 15:30:00,42.24,42.36,42.19,42.25,52806.0,35.064,35.1636,35.0225,35.0723,52806.0
2015-06-23 09:30:00,42.26,42.33,42.08,42.16,9821.0,35.0806,35.1387,34.9312,34.9976,9821.0
2015-06-23 10:00:00,42.16,42.36,42.15,42.34,18667.0,34.9976,35.1636,34.9893,35.147,18667.0
2015-06-23 10:30:00,42.34,42.4,42.15,42.17,12068.0,35.147,35.1969,34.9893,35.0059,12068.0
2015-06-23 11:00:00,42.19,42.24,42.04,42.21,30804.0,35.0225,35.064,34.898,35.0391,30804.0
2015-06-23 11:30:00,42.23,42.27,42.17,42.24,18218.0,35.0557,35.0889,35.0059,35.064,18218.0
2015-06-23 12:00:00,42.24,42.26,42.2,42.25,10544.0,35.064,35.0806,35.0308,35.0723,10544.0
2015-06-23 12:30:00,42.24,42.27,42.18,42.18,10950.0,35.064,35.0889,35.0142,35.0142,10950.0
2015-06-23 13:00:00,42.19,42.28,42.18,42.26,22300.0,35.0225,35.0972,35.0142,35.0806,22300.0
2015-06-23 13:30:00,42.27,42.41,42.24,42.33,12709.0,35.0889,35.2052,35.064,35.1387,12709.0
2015-06-23 14:00:00,42.33,42.5,42.33,42.46,22465.0,35.1387,35.2799,35.1387,35.2467,22465.0
2015-06-23 14:30:00,42.47,42.59,42.39,42.57,22707.0,35.255,35.3546,35.1885,35.338,22707.0
2015-06-23 15:00:00,42.59,42.72,42.58,42.6,21039.0,35.3546,35.4625,35.3463,35.3629,21039.0
2015-06-23 15:30:00,42.6,42.76,42.6,42.68,56719.0,35.3629,35.4957,35.3629,35.4293,56719.0
2015-06-24 09:30:00,42.69,42.99,42.44,42.93,9424.0,35.4376,35.6866,35.2301,35.6368,9424.0
2015-06-24 10:00:00,42.89,43.02,42.7,43.01,25083.0,35.6036,35.7115,35.4459,35.7032,25083.0
2015-06-24 10:30:00,42.99,43.01,42.81,42.99,22075.0,35.6866,35.7032,35.5372,35.6866,22075.0
2015-06-24 11:00:00,42.99,43.06,42.75,42.76,53475.0,35.6866,35.7447,35.4874,35.4957,53475.0
2015-06-24 11:30:00,42.75,42.76,42.54,42.73,14002.0,35.4874,35.4957,35.3131,35.4708,14002.0
2015-06-24 12:00:00,42.72,42.87,42.66,42.87,9835.0,35.4625,35.587,35.4127,35.587,9835.0
2015-06-24 12:30:00,42.87,42.93,42.84,42.9,10561.0,35.587,35.6368,35.5621,35.6119,10561.0
2015-06-24 13:00:00,42.9,42.91,42.71,42.71,8000.0,35.6119,35.6202,35.4542,35.4542,8000.0
2015-06-24 13:30:00,42.65,42.84,42.65,42.84,7130.0,35.4044,35.5621,35.4044,35.5621,7130.0
2015-06-24 14:00:00,42.81,42.86,42.74,42.84,10934.0,35.5372,35.5787,35.4791,35.5621,10934.0
2015-06-24 14:30:00,42.83,42.91,42.79,42.9,21778.0,35.5538,35.6202,35.5206,35.6119,21778.0
2015-06-24 15:00:00,42.89,42.9,42.76,42.89,22258.0,35.6036,35.6119,35.4957,35.6036,22258.0
2015-06-24 15:30:00,42.89,42.93,42.81,42.9,148393.0,35.6036,35.6368,35.5372,35.6119,148393.0
2015-06-25 09:30:00,42.85,42.91,42.65,42.78,18254.0,35.5704,35.6202,35.4044,35.5123,18254.0
2015-06-25 10:00:00,42.78,42.83,42.55,42.65,18112.0,35.5123,35.5538,35.3214,35.4044,18112.0
2015-06-25 10:30:00,42.59,42.66,42.49,42.65,22799.0,35.3546,35.4127,35.2716,35.4044,22799.0
2015-06-25 11:00:00,42.63,42.66,42.5,42.54,15217.0,35.3878,35.4127,35.2799,35.3131,15217.0
2015-06-25 11:30:00,42.57,42.57,42.44,42.44,11925.0,35.338,35.338,35.2301,35.2301,11925.0
2015-06-25 12:00:00,42.43,42.46,42.29,42.34,19955.0,35.2218,35.2467,35.1055,35.147,19955.0
2015-06-25 12:30:00,42.35,42.39,42.26,42.26,27514.0,35.1553,35.1885,35.0806,35.0806,27514.0
2015-06-25 13:00:00,42.25,42.35,42.24,42.27,11220.0,35.0723,35.1553,35.064,35.0889,11220.0
2015-06-25 13:30:00,42.26,42.33,42.23,42.24,11255.0,35.0806,35.1387,35.0557,35.064,11255.0
2015-06-25 14:00:00,42.16,42.21,41.96,41.99,12342.0,34.9976,35.0391,34.8316,34.8565,12342.0
2015-06-25 14:30:00,41.98,42.04,41.92,41.95,14622.0,34.8482,34.898,34.7984,34.8233,14622.0
2015-06-25 15:00:00,41.96,42.01,41.89,41.91,23761.0,34.8316,34.8731,34.7735,34.7901,23761.0
2015-06-25 15:30:00,41.92,42.04,41.78,41.99,69270.0,34.7984,34.898,34.6822,34.8565,69270.0
2015-06-26 09:30:00,41.9,42.03,41.76,42.0,16235.0,34.7818,34.8897,34.6656,34.8648,16235.0
2015-06-26 10:00:00,41.93,41.97,41.67,41.76,16775.0,34.8067,34.8399,34.5909,34.6656,16775.0
2015-06-26 10:30:00,41.73,41.73,41.28,41.32,20131.0,34.6407,34.6407,34.2671,34.3003,20131.0
2015-06-26 11:00:00,41.28,41.48,41.26,41.37,30625.0,34.2671,34.4331,34.2505,34.3418,30625.0
2015-06-26 11:30:00,41.37,41.4,41.15,41.17,22121.0,34.3418,34.3667,34.1592,34.1758,22121.0
2015-06-26 12:00:00,41.16,41.49,41.14,41.43,36025.0,34.1675,34.4414,34.1509,34.3916,36025.0
2015-06-26 12:30:00,41.42,41.6,41.22,41.43,51457.0,34.3833,34.5328,34.2173,34.3916,51457.0
2015-06-26 13:00:00,41.37,41.37,41.07,41.09,29692.0,34.3418,34.3418,34.0928,34.1094,29692.0
2015-06-26 13:30:00,41.11,41.25,41.11,41.23,19278.0,34.126,34.2422,34.126,34.2256,19278.0
2015-06-26 14:00:00,41.19,41.33,41.18,41.33,18701.0,34.1924,34.3086,34.1841,34.3086,18701.0
2015-06-26 14:30:00,41.3,41.52,41.3,41.51,31545.0,34.2837,34.4664,34.2837,34.458,31545.0
2015-06-26 15:00:00,41.53,41.57,41.43,41.57,56711.0,34.4747,34.5079,34.3916,34.5079,56711.0
2015-06-26 15:30:00,41.57,41.85,41.37,41.83,288654.0,34.5079,34.7403,34.3418,34.7237,288654.0
2015-06-29 09:30:00,41.41,41.62,41.1,41.1,23116.0,34.375,34.5494,34.1177,34.1177,23116.0
2015-06-29 10:00:00,41.07,41.13,40.47,40.51,34382.0,34.0928,34.1426,33.5947,33.6279,34382.0
2015-06-29 10:30:00,40.49,40.66,40.34,40.65,25806.0,33.6113,33.7525,33.4868,33.7442,25806.0
2015-06-29 11:00:00,40.55,40.58,40.07,40.1,31318.0,33.6611,33.686,33.2627,33.2876,31318.0
2015-06-29 11:30:00,40.1,40.29,40.1,40.28,18083.0,33.2876,33.4453,33.2876,33.437,18083.0
2015-06-29 12:00:00,40.26,40.29,40.12,40.16,14932.0,33.4204,33.4453,33.3042,33.3374,14932.0
2015-06-29 12:30:00,40.15,40.19,40.13,40.19,9893.0,33.3291,33.3623,33.3125,33.3623,9893.0
2015-06-29 13:00:00,40.16,40.23,40.1,40.23,15898.0,33.3374,33.3955,33.2876,33.3955,15898.0
2015-06-29 13:30:00,40.22,40.25,40.06,40.14,22095.0,33.3872,33.4121,33.2544,33.3208,22095.0
2015-06-29 14:00:00,40.14,40.14,40.08,40.11,8917.0,33.3208,33.3208,33.271,33.2959,8917.0
2015-06-29 14:30:00,40.11,40.26,40.09,40.2,23611.0,33.2959,33.4204,33.2793,33.3706,23611.0
2015-06-29 15:00:00,40.2,40.2,40.07,40.07,22432.0,33.3706,33.3706,33.2627,33.2627,22432.0
2015-06-29 15:30:00,40.06,40.09,39.79,39.86,74826.0,33.2544,33.2793,33.0303,33.0884,74826.0
2015-06-30 09:30:00,40.08,40.18,39.14,39.26,19882.0,33.271,33.354,32.4907,32.5903,19882.0
2015-06-30 10:00:00,39.25,39.33,38.8,38.96,30599.0,32.582,32.6484,32.2084,32.3413,30599.0
2015-06-30 10:30:00,38.96,39.0,38.41,38.84,45762.0,32.3413,32.3745,31.8847,32.2416,45762.0
2015-06-30 11:00:00,38.86,39.06,38.81,38.97,37235.0,32.2582,32.4243,32.2167,32.3496,37235.0
2015-06-30 11:30:00,38.93,38.94,38.77,38.82,13472.0,32.3164,32.3247,32.1835,32.225,13472.0
2015-06-30 12:00:00,38.82,38.9,38.6,38.6,17040.0,32.225,32.2915,32.0424,32.0424,17040.0
2015-06-30 12:30:00,38.61,38.95,38.61,38.95,18672.0,32.0507,32.333,32.0507,32.333,18672.0
2015-06-30 13:00:00,38.94,39.14,38.94,39.12,31395.0,32.3247,32.4907,32.3247,32.4741,31395.0
2015-06-30 13:30:00,39.11,39.15,38.77,38.77,18390.0,32.4658,32.499,32.1835,32.1835,18390.0
2015-06-30 14:00:00,38.79,39.03,38.71,39.0,17700.0,32.2001,32.3994,32.1337,32.3745,17700.0
2015-06-30 14:30:00,39.02,39.15,38.92,38.92,26502.0,32.3911,32.499,32.3081,32.3081,26502.0
2015-06-30 15:00:00,38.96,38.96,38.51,38.54,30456.0,32.3413,32.3413,31.9677,31.9926,30456.0
2015-06-30 15:30:00,38.55,38.71,38.5,38.69,96638.0,32.0009,32.1337,31.9594,32.1171,96638.0
2015-07-01 09:30:00,38.83,38.92,38.42,38.92,18964.0,32.2333,32.3081,31.893,32.3081,18964.0
2015-07-01 10:00:00,38.88,39.08,38.75,39.08,13497.0,32.2748,32.4409,32.1669,32.4409,13497.0
2015-07-01 10:30:00,39.05,39.05,38.65,38.82,20571.0,32.416,32.416,32.0839,32.225,20571.0
2015-07-01 11:00:00,38.84,39.2,38.81,39.17,31346.0,32.2416,32.5405,32.2167,32.5156,31346.0
2015-07-01 11:30:00,39.15,39.21,38.93,38.93,26539.0,32.499,32.5488,32.3164,32.3164,26539.0
2015-07-01 12:00:00,38.98,39.14,38.97,39.13,28794.0,32.3579,32.4907,32.3496,32.4824,28794.0
2015-07-01 12:30:00,39.13,39.14,38.98,39.02,25911.0,32.4824,32.4907,32.3579,32.3911,25911.0
2015-07-01 13:00:00,39.03,39.23,38.88,39.2,30354.0,32.3994,32.5654,32.2748,32.5405,30354.0
2015-07-01 13:30:00,39.2,39.39,39.18,39.34,25708.0,32.5405,32.6982,32.5239,32.6567,25708.0
2015-07-01 14:00:00,39.32,39.49,39.27,39.47,40716.0,32.6401,32.7812,32.5986,32.7646,40716.0
2015-07-01 14:30:00,39.47,39.47,39.01,39.12,39350.0,32.7646,32.7646,32.3828,32.4741,39350.0
2015-07-01 15:00:00,39.12,39.22,39.09,39.14,35497.0,32.4741,32.5571,32.4492,32.4907,35497.0
2015-07-01 15:30:00,39.15,39.22,39.05,39.14,94967.0,32.499,32.5571,32.416,32.4907,94967.0
2015-07-02 09:30:00,39.19,39.38,39.01,39.34,35417.0,32.5322,32.6899,32.3828,32.6567,35417.0
2015-07-02 10:00:00,39.37,39.69,39.28,39.3,25108.0,32.6816,32.9472,32.6069,32.6235,25108.0
2015-07-02 10:30:00,39.28,39.3,39.05,39.21,23119.0,32.6069,32.6235,32.416,32.5488,23119.0
2015-07-02 11:00:00,39.21,39.21,39.11,39.15,14282.0,32.5488,32.5488,32.4658,32.499,14282.0
2015-07-02 11:30:00,39.12,39.16,38.9,39.0,16500.0,32.4741,32.5073,32.2915,32.3745,16500.0
2015-07-02 12:00:00,39.01,39.19,39.01,39.19,35664.0,32.3828,32.5322,32.3828,32.5322,35664.0
2015-07-02 12:30:00,39.18,39.28,39.16,39.25,30917.0,32.5239,32.6069,32.5073,32.582,30917.0
2015-07-02 13:00:00,39.24,39.38,39.17,39.38,38482.0,32.5737,32.6899,32.5156,32.6899,38482.0
2015-07-02 13:30:00,39.39,39.61,39.38,39.59,23861.0,32.6982,32.8808,32.6899,32.8642,23861.0
2015-07-02 14:00:00,39.58,39.6,39.52,39.52,13999.0,32.8559,32.8725,32.8061,32.8061,13999.0
2015-07-02 14:30:00,39.52,39.58,39.42,39.56,12356.0,32.8061,32.8559,32.7231,32.8393,12356.0
2015-07-02 15:00:00,39.53,39.64,39.53,39.62,26727.0,32.8144,32.9057,32.8144,32.8891,26727.0
2015-07-02 15:30:00,39.62,39.66,39.46,39.57,59958.0,32.8891,32.9223,32.7563,32.8476,59958.0
2015-07-06 09:30:00,39.04,39.43,38.99,39.25,12442.0,32.4077,32.7314,32.3662,32.582,12442.0
2015-07-06 10:00:00,39.28,39.45,39.16,39.45,29173.0,32.6069,32.748,32.5073,32.748,29173.0
2015-07-06 10:30:00,39.46,39.78,39.34,39.35,25094.0,32.7563,33.022,32.6567,32.665,25094.0
2015-07-06 11:00:00,39.35,39.38,39.13,39.29,19290.0,32.665,32.6899,32.4824,32.6152,19290.0
2015-07-06 11:30:00,39.28,39.45,39.23,39.32,27993.0,32.6069,32.748,32.5654,32.6401,27993.0
2015-07-06 12:00:00,39.36,39.42,39.24,39.26,20913.0,32.6733,32.7231,32.5737,32.5903,20913.0
2015-07-06 12:30:00,39.26,39.26,39.08,39.25,19417.0,32.5903,32.5903,32.4409,32.582,19417.0
2015-07-06 13:00:00,39.24,39.29,39.04,39.13,21102.0,32.5737,32.6152,32.4077,32.4824,21102.0
2015-07-06 13:30:00,39.11,39.14,38.9,38.92,19816.0,32.4658,32.4907,32.2915,32.3081,19816.0
2015-07-06 14:00:00,38.92,38.99,38.87,38.87,32664.0,32.3081,32.3662,32.2665,32.2665,32664.0
2015-07-06 14:30:00,38.87,38.93,38.84,38.86,24283.0,32.2665,32.3164,32.2416,32.2582,24283.0
2015-07-06 15:00:00,38.86,38.92,38.75,38.91,30717.0,32.2582,32.3081,32.1669,32.2998,30717.0
2015-07-06 15:30:00,38.9,39.18,38.9,39.11,98446.0,32.2915,32.5239,32.2915,32.4658,98446.0
2015-07-07 09:30:00,38.86,38.86,38.24,38.4,19072.0,32.2582,32.2582,31.7436,31.8764,19072.0
2015-07-07 10:00:00,38.31,38.41,37.88,37.91,14452.0,31.8017,31.8847,31.4447,31.4696,14452.0
2015-07-07 10:30:00,37.94,38.11,37.72,38.09,32423.0,31.4945,31.6357,31.3119,31.6191,32423.0
2015-07-07 11:00:00,38.04,38.36,37.97,38.18,15966.0,31.5776,31.8432,31.5194,31.6938,15966.0
2015-07-07 11:30:00,38.22,38.75,38.0,38.68,21388.0,31.727,32.1669,31.5443,32.1088,21388.0
2015-07-07 12:00:00,38.67,38.72,38.48,38.72,10994.0,32.1005,32.142,31.9428,32.142,10994.0
2015-07-07 12:30:00,38.72,38.93,38.7,38.93,10621.0,32.142,32.3164,32.1254,32.3164,10621.0
2015-07-07 13:00:00,38.89,38.95,38.67,38.88,13346.0,32.2831,32.333,32.1005,32.2748,13346.0
2015-07-07 13:30:00,38.89,38.89,38.71,38.75,3654.0,32.2831,32.2831,32.1337,32.1669,3654.0
2015-07-07 14:00:00,38.74,38.85,38.68,38.73,11081.0,32.1586,32.2499,32.1088,32.1503,11081.0
2015-07-07 14:30:00,38.72,39.23,38.68,39.18,16639.0,32.142,32.5654,32.1088,32.5239,16639.0
2015-07-07 15:00:00,39.2,39.33,39.1,39.33,18245.0,32.5405,32.6484,32.4575,32.6484,18245.0
2015-07-07 15:30:00,39.34,39.42,39.16,39.21,34769.0,32.6567,32.7231,32.5073,32.5488,34769.0
2015-07-08 09:30:00,38.55,39.18,38.55,38.8,16377.0,32.0009,32.5239,32.0009,32.2084,16377.0
2015-07-08 10:00:00,38.76,38.83,38.52,38.78,16119.0,32.1752,32.2333,31.976,32.1918,16119.0
2015-07-08 10:30:00,38.72,38.91,38.54,38.74,16171.0,32.142,32.2998,31.9926,32.1586,16171.0
2015-07-08 11:00:00,38.75,38.76,38.59,38.62,8627.0,32.1669,32.1752,32.0341,32.059,8627.0
2015-07-08 11:30:00,38.63,38.68,38.48,38.58,13690.0,32.0673,32.1088,31.9428,32.0258,13690.0
2015-07-08 12:00:00,38.6,38.67,38.55,38.64,6924.0,32.0424,32.1005,32.0009,32.0756,6924.0
2015-07-08 12:30:00,38.63,38.64,38.46,38.57,6700.0,32.0673,32.0756,31.9262,32.0175,6700.0
2015-07-08 13:00:00,38.57,38.6,38.5,38.6,6299.0,32.0175,32.0424,31.9594,32.0424,6299.0
2015-07-08 13:30:00,38.59,38.59,38.46,38.53,3203.0,32.0341,32.0341,31.9262,31.9843,3203.0
2015-07-08 14:00:00,38.53,38.53,38.33,38.36,6647.0,31.9843,31.9843,31.8183,31.8432,6647.0
2015-07-08 14:30:00,38.35,38.41,38.15,38.25,11160.0,31.8349,31.8847,31.6689,31.7519,11160.0
2015-07-08 15:00:00,38.27,38.37,38.2,38.27,16050.0,31.7685,31.8515,31.7104,31.7685,16050.0
2015-07-08 15:30:00,38.22,38.34,38.16,38.18,78341.0,31.727,31.8266,31.6772,31.6938,78341.0
2015-07-09 09:30:00,38.75,38.95,38.34,38.62,13917.0,32.1669,32.333,31.8266,32.059,13917.0
2015-07-09 10:00:00,38.63,38.94,38.63,38.64,16543.0,32.0673,32.3247,32.0673,32.0756,16543.0
2015-07-09 10:30:00,38.56,38.63,38.51,38.63,7840.0,32.0092,32.0673,31.9677,32.0673,7840.0
2015-07-09 11:00:00,38.65,38.65,38.47,38.47,8500.0,32.0839,32.0839,31.9345,31.9345,8500.0
2015-07-09 11:30:00,38.5,38.57,38.48,38.49,7500.0,31.9594,32.0175,31.9428,31.9511,7500.0
2015-07-09 12:00:00,38.54,38.55,38.39,38.51,5975.0,31.9926,32.0009,31.8681,31.9677,5975.0
2015-07-09 12:30:00,38.54,38.58,38.46,38.48,24736.0,31.9926,32.0258,31.9262,31.9428,24736.0
2015-07-09 13:00:00,38.49,38.49,38.29,38.31,17029.0,31.9511,31.9511,31.7851,31.8017,17029.0
2015-07-09 13:30:00,38.32,38.51,38.32,38.51,12700.0,31.81,31.9677,31.81,31.9677,12700.0
2015-07-09 14:00:00,38.51,38.53,38.43,38.43,18649.0,31.9677,31.9843,31.9013,31.9013,18649.0
2015-07-09 14:30:00,38.46,38.73,38.43,38.72,21106.0,31.9262,32.1503,31.9013,32.142,21106.0
2015-07-09 15:00:00,38.71,38.72,38.54,38.57,27345.0,32.1337,32.142,31.9926,32.0175,27345.0
2015-07-09 15:30:00,38.56,38.63,38.46,38.46,66077.0,32.0092,32.0673,31.9262,31.9262,66077.0
2015-07-10 09:30:00,38.92,39.04,38.43,38.8,13813.0,32.3081,32.4077,31.9013,32.2084,13813.0
2015-07-10 10:00:00,38.81,39.06,38.81,38.83,6420.0,32.2167,32.4243,32.2167,32.2333,6420.0
2015-07-10 10:30:00,38.85,39.1,38.82,39.03,18559.0,32.2499,32.4575,32.225,32.3994,18559.0
2015-07-10 11:00:00,39.07,39.12,38.93,38.96,9307.0,32.4326,32.4741,32.3164,32.3413,9307.0
2015-07-10 11:30:00,38.93,39.11,38.85,39.11,8870.0,32.3164,32.4658,32.2499,32.4658,8870.0
2015-07-10 12:00:00,39.13,39.17,39.0,39.0,6600.0,32.4824,32.5156,32.3745,32.3745,6600.0
2015-07-10 12:30:00,38.97,38.97,38.85,38.95,5624.0,32.3496,32.3496,32.2499,32.333,5624.0
2015-07-10 13:00:00,38.96,38.96,38.82,38.91,12100.0,32.3413,32.3413,32.225,32.2998,12100.0
2015-07-10 13:30:00,38.91,39.02,38.89,39.01,14819.0,32.2998,32.3911,32.2831,32.3828,14819.0
2015-07-10 14:00:00,39.01,39.01,38.88,38.88,11710.0,32.3828,32.3828,32.2748,32.2748,11710.0
2015-07-10 14:30:00,38.88,38.99,38.84,38.85,16641.0,32.2748,32.3662,32.2416,32.2499,16641.0
2015-07-10 15:00:00,38.88,38.92,38.8,38.8,9471.0,32.2748,32.3081,32.2084,32.2084,9471.0
2015-07-10 15:30:00,38.8,38.93,38.8,38.84,50967.0,32.2084,32.3164,32.2084,32.2416,50967.0
2015-07-13 09:30:00,39.11,39.34,38.84,39.29,15175.0,32.4658,32.6567,32.2416,32.6152,15175.0
2015-07-13 10:00:00,39.38,39.46,39.23,39.27,7998.0,32.6899,32.7563,32.5654,32.5986,7998.0
2015-07-13 10:30:00,39.28,39.76,39.28,39.55,18452.0,32.6069,33.0053,32.6069,32.831,18452.0
2015-07-13 11:00:00,39.55,39.96,39.34,39.95,24187.0,32.831,33.1714,32.6567,33.1631,24187.0
2015-07-13 11:30:00,39.94,40.16,39.86,39.93,14287.0,33.1548,33.3374,33.0884,33.1465,14287.0
2015-07-13 12:00:00,39.92,40.03,39.92,39.94,10749.0,33.1382,33.2295,33.1382,33.1548,10749.0
2015-07-13 12:30:00,39.93,40.15,39.82,39.85,20997.0,33.1465,33.3291,33.0552,33.0801,20997.0
2015-07-13 13:00:00,39.85,39.88,39.7,39.81,14840.0,33.0801,33.105,32.9555,33.0469,14840.0
2015-07-13 13:30:00,39.83,40.05,39.74,40.02,13839.0,33.0635,33.2461,32.9887,33.2212,13839.0
2015-07-13 14:00:00,40.04,40.15,40.02,40.02,16576.0,33.2378,33.3291,33.2212,33.2212,16576.0
2015-07-13 14:30:00,40.02,40.03,39.89,39.99,16149.0,33.2212,33.2295,33.1133,33.1963,16149.0
2015-07-13 15:00:00,40.02,40.06,39.99,40.04,16425.0,33.2212,33.2544,33.1963,33.2378,16425.0
2015-07-13 15:30:00,40.05,40.22,40.03,40.1,86021.0,33.2461,33.3872,33.2295,33.2876,86021.0
2015-07-14 09:30:00,40.07,40.07,39.63,40.02,16009.0,33.2627,33.2627,32.8974,33.2212,16009.0
2015-07-14 10:00:00,40.18,40.31,40.09,40.1,6333.0,33.354,33.4619,33.2793,33.2876,6333.0
2015-07-14 10:30:00,40.11,40.28,40.09,40.26,22050.0,33.2959,33.437,33.2793,33.4204,22050.0
2015-07-14 11:00:00,40.26,40.54,40.24,40.41,10662.0,33.4204,33.6528,33.4038,33.5449,10662.0
2015-07-14 11:30:00,40.44,40.61,40.42,40.6,11767.0,33.5698,33.7109,33.5532,33.7026,11767.0
2015-07-14 12:00:00,40.61,40.75,40.49,40.53,23384.0,33.7109,33.8272,33.6113,33.6445,23384.0
2015-07-14 12:30:00,40.51,40.67,40.45,40.48,17036.0,33.6279,33.7608,33.5781,33.603,17036.0
2015-07-14 13:00:00,40.51,40.95,40.5,40.91,31501.0,33.6279,33.9932,33.6196,33.96,31501.0
2015-07-14 13:30:00,40.9,41.19,40.86,41.04,57634.0,33.9517,34.1924,33.9185,34.0679,57634.0
2015-07-14 14:00:00,41.04,41.25,40.74,40.81,106947.0,34.0679,34.2422,33.8189,33.877,106947.0
2015-07-14 14:30:00,40.76,40.82,40.41,40.54,34612.0,33.8355,33.8853,33.5449,33.6528,34612.0
2015-07-14 15:00:00,40.53,40.57,40.41,40.46,31915.0,33.6445,33.6777,33.5449,33.5864,31915.0
2015-07-14 15:30:00,40.46,40.63,40.42,40.55,84500.0,33.5864,33.7275,33.5532,33.6611,84500.0
2015-07-15 09:30:00,40.1,40.1,38.25,38.52,71212.0,33.2876,33.2876,31.7519,31.976,71212.0
2015-07-15 10:00:00,38.46,38.5,38.19,38.43,34988.0,31.9262,31.9594,31.7021,31.9013,34988.0
2015-07-15 10:30:00,38.43,38.54,38.22,38.34,47220.0,31.9013,31.9926,31.727,31.8266,47220.0
2015-07-15 11:00:00,38.34,38.35,38.04,38.16,31727.0,31.8266,31.8349,31.5776,31.6772,31727.0
2015-07-15 11:30:00,38.14,38.24,37.96,38.12,22100.0,31.6606,31.7436,31.5111,31.644,22100.0
2015-07-15 12:00:00,38.16,38.23,38.08,38.16,24096.0,31.6772,31.7353,31.6108,31.6772,24096.0
2015-07-15 12:30:00,38.17,38.25,38.13,38.2,37518.0,31.6855,31.7519,31.6523,31.7104,37518.0
2015-07-15 13:00:00,38.2,38.35,38.18,38.27,28808.0,31.7104,31.8349,31.6938,31.7685,28808.0
2015-07-15 13:30:00,38.25,38.48,38.15,38.42,32175.0,31.7519,31.9428,31.6689,31.893,32175.0
2015-07-15 14:00:00,38.42,38.42,38.26,38.3,20810.0,31.893,31.893,31.7602,31.7934,20810.0
2015-07-15 14:30:00,38.29,38.32,38.0,38.05,27909.0,31.7851,31.81,31.5443,31.5859,27909.0
2015-07-15 15:00:00,38.07,38.26,38.05,38.16,43986.0,31.6025,31.7602,31.5859,31.6772,43986.0
2015-07-15 15:30:00,38.17,38.36,38.16,38.27,108679.0,31.6855,31.8432,31.6772,31.7685,108679.0
2015-07-16 09:30:00,38.58,39.04,38.52,38.65,29267.0,32.0258,32.4077,31.976,32.0839,29267.0
2015-07-16 10:00:00,38.69,38.77,38.65,38.71,23040.0,32.1171,32.1835,32.0839,32.1337,23040.0
2015-07-16 10:30:00,38.7,38.76,38.45,38.73,9003.0,32.1254,32.1752,31.9179,32.1503,9003.0
2015-07-16 11:00:00,38.74,38.78,38.63,38.72,27059.0,32.1586,32.1918,32.0673,32.142,27059.0
2015-07-16 11:30:00,38.76,38.78,38.65,38.66,12505.0,32.1752,32.1918,32.0839,32.0922,12505.0
2015-07-16 12:00:00,38.66,38.73,38.61,38.63,9274.0,32.0922,32.1503,32.0507,32.0673,9274.0
2015-07-16 12:30:00,38.66,38.68,38.43,38.45,8464.0,32.0922,32.1088,31.9013,31.9179,8464.0
2015-07-16 13:00:00,38.45,38.5,38.4,38.5,13559.0,31.9179,31.9594,31.8764,31.9594,13559.0
2015-07-16 13:30:00,38.5,38.53,38.42,38.44,30481.0,31.9594,31.9843,31.893,31.9096,30481.0
2015-07-16 14:00:00,38.44,38.52,38.42,38.5,26248.0,31.9096,31.976,31.893,31.9594,26248.0
2015-07-16 14:30:00,38.5,38.51,38.44,38.44,25666.0,31.9594,31.9677,31.9096,31.9096,25666.0
2015-07-16 15:00:00,38.44,38.46,38.25,38.25,28407.0,31.9096,31.9262,31.7519,31.7519,28407.0
2015-07-16 15:30:00,38.29,38.3,38.18,38.24,73987.0,31.7851,31.7934,31.6938,31.7436,73987.0
2015-07-17 09:30:00,38.17,38.17,37.36,37.55,28260.0,31.6855,31.6855,31.0131,31.1708,28260.0
2015-07-17 10:00:00,37.58,37.62,37.41,37.54,20021.0,31.1957,31.2289,31.0546,31.1625,20021.0
2015-07-17 10:30:00,37.59,37.71,37.48,37.69,23073.0,31.204,31.3036,31.1127,31.287,23073.0
2015-07-17 11:00:00,37.69,37.88,37.66,37.84,24921.0,31.287,31.4447,31.2621,31.4115,24921.0
2015-07-17 11:30:00,37.86,37.86,37.79,37.85,9578.0,31.4281,31.4281,31.37,31.4198,9578.0
2015-07-17 12:00:00,37.85,38.01,37.82,37.96,15229.0,31.4198,31.5526,31.3949,31.5111,15229.0
2015-07-17 12:30:00,37.95,37.95,37.75,37.77,11186.0,31.5028,31.5028,31.3368,31.3534,11186.0
2015-07-17 13:00:00,37.77,37.82,37.77,37.78,9200.0,31.3534,31.3949,31.3534,31.3617,9200.0
2015-07-17 13:30:00,37.78,37.86,37.78,37.81,17451.0,31.3617,31.4281,31.3617,31.3866,17451.0
2015-07-17 14:00:00,37.81,37.91,37.8,37.89,12921.0,31.3866,31.4696,31.3783,31.453,12921.0
2015-07-17 14:30:00,37.86,37.87,37.71,37.82,18565.0,31.4281,31.4364,31.3036,31.3949,18565.0
2015-07-17 15:00:00,37.82,37.86,37.75,37.83,23580.0,31.3949,31.4281,31.3368,31.4032,23580.0
2015-07-17 15:30:00,37.83,37.86,37.75,37.78,62510.0,31.4032,31.4281,31.3368,31.3617,62510.0
2015-07-20 09:30:00,37.7,37.72,37.13,37.41,18185.0,31.2953,31.3119,30.8221,31.0546,18185.0
2015-07-20 10:00:00,37.4,37.43,37.08,37.31,14430.0,31.0463,31.0712,30.7806,30.9716,14430.0
2015-07-20 10:30:00,37.31,37.52,37.24,37.44,12000.0,30.9716,31.1459,30.9135,31.0795,12000.0
2015-07-20 11:00:00,37.44,37.81,37.44,37.7,20080.0,31.0795,31.3866,31.0795,31.2953,20080.0
2015-07-20 11:30:00,37.71,37.77,37.62,37.75,14663.0,31.3036,31.3534,31.2289,31.3368,14663.0
2015-07-20 12:00:00,37.74,37.9,37.7,37.78,15137.0,31.3285,31.4613,31.2953,31.3617,15137.0
2015-07-20 12:30:00,37.79,37.84,37.7,37.74,10200.0,31.37,31.4115,31.2953,31.3285,10200.0
2015-07-20 13:00:00,37.75,37.75,37.59,37.64,13028.0,31.3368,31.3368,31.204,31.2455,13028.0
2015-07-20 13:30:00,37.64,37.71,37.6,37.65,13496.0,31.2455,31.3036,31.2123,31.2538,13496.0
2015-07-20 14:00:00,37.65,37.71,37.63,37.66,13574.0,31.2538,31.3036,31.2372,31.2621,13574.0
2015-07-20 14:30:00,37.66,37.73,37.35,37.35,22623.0,31.2621,31.3202,31.0048,31.0048,22623.0
2015-07-20 15:00:00,37.33,37.46,37.3,37.44,16980.0,30.9882,31.0961,30.9633,31.0795,16980.0
2015-07-20 15:30:00,37.46,37.51,37.33,37.4,48555.0,31.0961,31.1376,30.9882,31.0463,48555.0
2015-07-21 09:30:00,37.28,37.94,37.28,37.91,19553.0,30.9467,31.4945,30.9467,31.4696,19553.0
2015-07-21 10:00:00,37.93,38.17,37.83,37.97,25974.0,31.4862,31.6855,31.4032,31.5194,25974.0
2015-07-21 10:30:00,37.97,38.0,37.72,37.98,67335.0,31.5194,31.5443,31.3119,31.5277,67335.0
2015-07-21 11:00:00,37.98,38.0,37.8,37.87,26525.0,31.5277,31.5443,31.3783,31.4364,26525.0
2015-07-21 11:30:00,37.88,38.0,37.77,37.94,22051.0,31.4447,31.5443,31.3534,31.4945,22051.0
2015-07-21 12:00:00,37.92,38.0,37.91,37.99,14958.0,31.4779,31.5443,31.4696,31.536,14958.0
2015-07-21 12:30:00,38.0,38.0,37.67,37.72,48873.0,31.5443,31.5443,31.2704,31.3119,48873.0
2015-07-21 13:00:00,37.69,37.72,37.47,37.71,13047.0,31.287,31.3119,31.1044,31.3036,13047.0
2015-07-21 13:30:00,37.69,37.76,37.48,37.52,16861.0,31.287,31.3451,31.1127,31.1459,16861.0
2015-07-21 14:00:00,37.51,37.63,37.39,37.6,17689.0,31.1376,31.2372,31.038,31.2123,17689.0
2015-07-21 14:30:00,37.6,37.6,37.42,37.45,18317.0,31.2123,31.2123,31.0629,31.0878,18317.0
2015-07-21 15:00:00,37.45,37.47,37.27,37.3,79814.0,31.0878,31.1044,30.9384,30.9633,79814.0
2015-07-21 15:30:00,37.31,37.37,37.13,37.21,93261.0,30.9716,31.0214,30.8221,30.8886,93261.0
2015-07-22 09:30:00,36.87,37.09,36.5,37.0,34944.0,30.6063,30.7889,30.2992,30.7142,34944.0
2015-07-22 10:00:00,37.25,37.45,36.96,37.4,10426.0,30.9218,31.0878,30.681,31.0463,10426.0
2015-07-22 10:30:00,37.38,37.38,37.15,37.22,25569.0,31.0297,31.0297,30.8388,30.8969,25569.0
2015-07-22 11:00:00,37.23,37.24,36.72,36.75,17000.0,30.9052,30.9135,30.4818,30.5067,17000.0
2015-07-22 11:30:00,36.74,36.76,36.68,36.74,13890.0,30.4984,30.515,30.4486,30.4984,13890.0
2015-07-22 12:00:00,36.75,36.81,36.71,36.8,14256.0,30.5067,30.5565,30.4735,30.5482,14256.0
2015-07-22 12:30:00,36.79,36.82,36.69,36.8,14983.0,30.5399,30.5648,30.4569,30.5482,14983.0
2015-07-22 13:00:00,36.78,36.81,36.72,36.77,7503.0,30.5316,30.5565,30.4818,30.5233,7503.0
2015-07-22 13:30:00,36.77,36.78,36.71,36.71,8710.0,30.5233,30.5316,30.4735,30.4735,8710.0
2015-07-22 14:00:00,36.7,36.8,36.66,36.75,17295.0,30.4652,30.5482,30.432,30.5067,17295.0
2015-07-22 14:30:00,36.76,36.78,36.69,36.71,14685.0,30.515,30.5316,30.4569,30.4735,14685.0
2015-07-22 15:00:00,36.7,36.71,36.58,36.58,15894.0,30.4652,30.4735,30.3656,30.3656,15894.0
2015-07-22 15:30:00,36.6,36.7,36.47,36.7,56990.0,30.3822,30.4652,30.2743,30.4652,56990.0
2015-07-23 09:30:00,36.91,37.11,36.72,37.11,9152.0,30.6395,30.8055,30.4818,30.8055,9152.0
2015-07-23 10:00:00,37.14,37.22,36.87,37.15,9562.0,30.8304,30.8969,30.6063,30.8388,9562.0
2015-07-23 10:30:00,37.21,37.41,37.19,37.36,12491.0,30.8886,31.0546,30.872,31.0131,12491.0
2015-07-23 11:00:00,37.36,37.44,36.93,36.93,15906.0,31.0131,31.0795,30.6561,30.6561,15906.0
2015-07-23 11:30:00,36.93,37.07,36.79,36.84,16941.0,30.6561,30.7723,30.5399,30.5814,16941.0
2015-07-23 12:00:00,36.85,37.02,36.74,37.01,13320.0,30.5897,30.7308,30.4984,30.7225,13320.0
2015-07-23 12:30:00,37.0,37.0,36.77,36.82,11311.0,30.7142,30.7142,30.5233,30.5648,11311.0
2015-07-23 13:00:00,36.81,36.98,36.81,36.94,7772.0,30.5565,30.6976,30.5565,30.6644,7772.0
2015-07-23 13:30:00,36.95,37.17,36.91,37.17,11213.0,30.6727,30.8554,30.6395,30.8554,11213.0
2015-07-23 14:00:00,37.16,37.16,36.9,36.97,15098.0,30.8471,30.8471,30.6312,30.6893,15098.0
2015-07-23 14:30:00,37.0,37.29,37.0,37.19,14247.0,30.7142,30.955,30.7142,30.872,14247.0
2015-07-23 15:00:00,37.19,37.28,37.1,37.28,20277.0,30.872,30.9467,30.7972,30.9467,20277.0
2015-07-23 15:30:00,37.28,37.28,36.94,36.98,55729.0,30.9467,30.9467,30.6644,30.6976,55729.0
2015-07-24 09:30:00,36.81,36.99,36.45,36.56,23940.0,30.5565,30.7059,30.2577,30.349,23940.0
2015-07-24 10:00:00,36.57,36.62,35.95,35.96,30699.0,30.3573,30.3988,29.8426,29.8509,30699.0
2015-07-24 10:30:00,35.93,36.06,35.78,35.92,18276.0,29.826,29.9339,29.7015,29.8177,18276.0
2015-07-24 11:00:00,35.96,36.1,35.86,35.89,19970.0,29.8509,29.9671,29.7679,29.7928,19970.0
2015-07-24 11:30:00,35.89,35.92,35.62,35.68,32413.0,29.7928,29.8177,29.5687,29.6185,32413.0
2015-07-24 12:00:00,35.68,35.86,35.66,35.77,29750.0,29.6185,29.7679,29.6019,29.6932,29750.0
2015-07-24 12:30:00,35.78,35.81,35.56,35.57,19817.0,29.7015,29.7264,29.5189,29.5272,19817.0
2015-07-24 13:00:00,35.58,35.63,35.39,35.45,18518.0,29.5355,29.577,29.3777,29.4276,18518.0
2015-07-24 13:30:00,35.43,35.44,35.2,35.32,15730.0,29.411,29.4193,29.22,29.3196,15730.0
2015-07-24 14:00:00,35.36,35.59,35.35,35.58,19748.0,29.3528,29.5438,29.3445,29.5355,19748.0
2015-07-24 14:30:00,35.59,35.6,35.36,35.39,18034.0,29.5438,29.5521,29.3528,29.3777,18034.0
2015-07-24 15:00:00,35.39,35.44,35.26,35.38,78312.0,29.3777,29.4193,29.2698,29.3694,78312.0
2015-07-24 15:30:00,35.38,35.42,35.21,35.24,128703.0,29.3694,29.4027,29.2283,29.2532,128703.0
2015-07-27 09:30:00,35.05,35.51,34.49,35.37,47981.0,29.0955,29.4774,28.6306,29.3611,47981.0
2015-07-27 10:00:00,35.37,35.56,35.31,35.56,57730.0,29.3611,29.5189,29.3113,29.5189,57730.0
2015-07-27 10:30:00,35.6,35.6,35.35,35.48,21940.0,29.5521,29.5521,29.3445,29.4525,21940.0
2015-07-27 11:00:00,35.46,35.65,35.38,35.58,21851.0,29.4359,29.5936,29.3694,29.5355,21851.0
2015-07-27 11:30:00,35.62,35.66,35.51,35.56,26182.0,29.5687,29.6019,29.4774,29.5189,26182.0
2015-07-27 12:00:00,35.58,35.58,35.42,35.49,22341.0,29.5355,29.5355,29.4027,29.4608,22341.0
2015-07-27 12:30:00,35.49,35.51,35.42,35.43,13405.0,29.4608,29.4774,29.4027,29.411,13405.0
2015-07-27 13:00:00,35.45,35.52,35.45,35.49,14214.0,29.4276,29.4857,29.4276,29.4608,14214.0
2015-07-27 13:30:00,35.5,35.62,35.46,35.54,14914.0,29.4691,29.5687,29.4359,29.5023,14914.0
2015-07-27 14:00:00,35.55,35.58,35.49,35.51,14289.0,29.5106,29.5355,29.4608,29.4774,14289.0
2015-07-27 14:30:00,35.54,35.6,35.5,35.56,16566.0,29.5023,29.5521,29.4691,29.5189,16566.0
2015-07-27 15:00:00,35.54,35.54,35.39,35.43,25118.0,29.5023,29.5023,29.3777,29.411,25118.0
2015-07-27 15:30:00,35.42,35.47,35.25,35.42,63200.0,29.4027,29.4442,29.2615,29.4027,63200.0
2015-07-28 09:30:00,35.88,36.21,35.44,35.84,36253.0,29.7845,30.0584,29.4193,29.7513,36253.0
2015-07-28 10:00:00,35.78,35.85,35.62,35.73,28281.0,29.7015,29.7596,29.5687,29.66,28281.0
2015-07-28 10:30:00,35.8,36.18,35.8,36.18,41459.0,29.7181,30.0335,29.7181,30.0335,41459.0
2015-07-28 11:00:00,36.19,36.41,36.14,36.31,22628.0,30.0418,30.2245,30.0003,30.1415,22628.0
2015-07-28 11:30:00,36.33,36.48,36.22,36.43,20266.0,30.1581,30.2826,30.0667,30.2411,20266.0
2015-07-28 12:00:00,36.45,36.5,36.26,36.45,16699.0,30.2577,30.2992,30.0999,30.2577,16699.0
2015-07-28 12:30:00,36.48,36.53,36.38,36.5,13116.0,30.2826,30.3241,30.1996,30.2992,13116.0
2015-07-28 13:00:00,36.49,36.63,36.45,36.59,12587.0,30.2909,30.4071,30.2577,30.3739,12587.0
2015-07-28 13:30:00,36.58,36.84,36.49,36.8,19321.0,30.3656,30.5814,30.2909,30.5482,19321.0
2015-07-28 14:00:00,36.8,36.93,36.77,36.88,27364.0,30.5482,30.6561,30.5233,30.6146,27364.0
2015-07-28 14:30:00,36.87,36.87,36.58,36.83,12556.0,30.6063,30.6063,30.3656,30.5731,12556.0
2015-07-28 15:00:00,36.82,36.82,36.66,36.73,19882.0,30.5648,30.5648,30.432,30.4901,19882.0
2015-07-28 15:30:00,36.73,36.89,36.72,36.79,89175.0,30.4901,30.6229,30.4818,30.5399,89175.0
2015-07-29 09:30:00,36.64,37.43,36.61,37.41,17501.0,30.4154,31.0712,30.3905,31.0546,17501.0
2015-07-29 10:00:00,37.41,37.41,37.16,37.24,19877.0,31.0546,31.0546,30.8471,30.9135,19877.0
2015-07-29 10:30:00,37.31,37.63,37.28,37.41,45872.0,30.9716,31.2372,30.9467,31.0546,45872.0
2015-07-29 11:00:00,37.41,37.6,37.29,37.54,16070.0,31.0546,31.2123,30.955,31.1625,16070.0
2015-07-29 11:30:00,37.54,37.58,37.38,37.5,17883.0,31.1625,31.1957,31.0297,31.1293,17883.0
2015-07-29 12:00:00,37.51,37.51,37.29,37.45,7977.0,31.1376,31.1376,30.955,31.0878,7977.0
2015-07-29 12:30:00,37.45,37.54,37.26,37.46,15086.0,31.0878,31.1625,30.9301,31.0961,15086.0
2015-07-29 13:00:00,37.5,37.65,37.5,37.51,12050.0,31.1293,31.2538,31.1293,31.1376,12050.0
2015-07-29 13:30:00,37.55,37.63,37.53,37.6,11287.0,31.1708,31.2372,31.1542,31.2123,11287.0
2015-07-29 14:00:00,37.58,37.66,37.41,37.44,29663.0,31.1957,31.2621,31.0546,31.0795,29663.0
2015-07-29 14:30:00,37.43,37.59,37.42,37.55,17720.0,31.0712,31.204,31.0629,31.1708,17720.0
2015-07-29 15:00:00,37.54,37.66,37.47,37.65,32483.0,31.1625,31.2621,31.1044,31.2538,32483.0
2015-07-29 15:30:00,37.66,37.99,37.66,37.8,89881.0,31.2621,31.536,31.2621,31.3783,89881.0
2015-07-30 09:30:00,38.0,38.01,37.53,37.94,110325.0,31.5443,31.5526,31.1542,31.4945,110325.0
2015-07-30 10:00:00,37.94,38.0,37.79,37.99,41199.0,31.4945,31.5443,31.37,31.536,41199.0
2015-07-30 10:30:00,38.0,38.02,37.87,37.96,53125.0,31.5443,31.5609,31.4364,31.5111,53125.0
2015-07-30 11:00:00,37.99,38.77,37.92,38.69,125828.0,31.536,32.1835,31.4779,32.1171,125828.0
2015-07-30 11:30:00,38.67,38.78,38.59,38.7,35126.0,32.1005,32.1918,32.0341,32.1254,35126.0
2015-07-30 12:00:00,38.72,38.79,38.43,38.48,51253.0,32.142,32.2001,31.9013,31.9428,51253.0
2015-07-30 12:30:00,38.46,38.72,38.2,38.72,26433.0,31.9262,32.142,31.7104,32.142,26433.0
2015-07-30 13:00:00,38.67,38.7,38.34,38.44,30987.0,32.1005,32.1254,31.8266,31.9096,30987.0
2015-07-30 13:30:00,38.45,38.48,38.09,38.12,33362.0,31.9179,31.9428,31.6191,31.644,33362.0
2015-07-30 14:00:00,38.12,38.72,37.97,38.69,48236.0,31.644,32.142,31.5194,32.1171,48236.0
2015-07-30 14:30:00,38.69,38.7,38.37,38.62,35204.0,32.1171,32.1254,31.8515,32.059,35204.0
2015-07-30 15:00:00,38.62,38.62,38.19,38.27,42025.0,32.059,32.059,31.7021,31.7685,42025.0
2015-07-30 15:30:00,38.26,38.3,38.06,38.16,129171.0,31.7602,31.7934,31.5942,31.6772,129171.0
2015-07-31 09:30:00,38.14,38.44,37.84,37.92,34094.0,31.6606,31.9096,31.4115,31.4779,34094.0
2015-07-31 10:00:00,37.95,38.09,37.54,37.83,48993.0,31.5028,31.6191,31.1625,31.4032,48993.0
2015-07-31 10:30:00,37.83,38.12,37.79,37.95,17094.0,31.4032,31.644,31.37,31.5028,17094.0
2015-07-31 11:00:00,37.91,38.16,37.86,38.16,16044.0,31.4696,31.6772,31.4281,31.6772,16044.0
2015-07-31 11:30:00,38.16,38.23,38.09,38.11,16515.0,31.6772,31.7353,31.6191,31.6357,16515.0
2015-07-31 12:00:00,38.14,38.22,38.09,38.14,14369.0,31.6606,31.727,31.6191,31.6606,14369.0
2015-07-31 12:30:00,38.12,38.14,37.91,37.91,30280.0,31.644,31.6606,31.4696,31.4696,30280.0
2015-07-31 13:00:00,37.92,37.99,37.69,37.72,20132.0,31.4779,31.536,31.287,31.3119,20132.0
2015-07-31 13:30:00,37.72,37.79,37.67,37.73,29667.0,31.3119,31.37,31.2704,31.3202,29667.0
2015-07-31 14:00:00,37.76,38.08,37.75,38.04,23332.0,31.3451,31.6108,31.3368,31.5776,23332.0
2015-07-31 14:30:00,38.04,38.09,37.86,37.87,14611.0,31.5776,31.6191,31.4281,31.4364,14611.0
2015-07-31 15:00:00,37.85,37.85,37.56,37.6,40293.0,31.4198,31.4198,31.1791,31.2123,40293.0
2015-07-31 15:30:00,37.63,37.72,37.47,37.57,114335.0,31.2372,31.3119,31.1044,31.1874,114335.0
2015-08-03 09:30:00,37.41,37.41,36.57,36.64,18029.0,31.0546,31.0546,30.3573,30.4154,18029.0
2015-08-03 10:00:00,36.69,37.04,36.65,36.77,23748.0,30.4569,30.7474,30.4237,30.5233,23748.0
2015-08-03 10:30:00,36.71,37.35,36.71,37.28,21615.0,30.4735,31.0048,30.4735,30.9467,21615.0
2015-08-03 11:00:00,37.28,37.28,37.04,37.05,10710.0,30.9467,30.9467,30.7474,30.7557,10710.0
2015-08-03 11:30:00,37.07,37.16,36.81,36.85,14602.0,30.7723,30.8471,30.5565,30.5897,14602.0
2015-08-03 12:00:00,36.91,36.91,36.48,36.55,21720.0,30.6395,30.6395,30.2826,30.3407,21720.0
2015-08-03 12:30:00,36.57,36.63,36.46,36.63,20305.0,30.3573,30.4071,30.266,30.4071,20305.0
2015-08-03 13:00:00,36.63,36.76,36.6,36.73,14680.0,30.4071,30.515,30.3822,30.4901,14680.0
2015-08-03 13:30:00,36.72,36.8,36.64,36.71,13530.0,30.4818,30.5482,30.4154,30.4735,13530.0
2015-08-03 14:00:00,36.7,36.84,36.59,36.64,21463.0,30.4652,30.5814,30.3739,30.4154,21463.0
2015-08-03 14:30:00,36.63,36.81,36.63,36.79,17780.0,30.4071,30.5565,30.4071,30.5399,17780.0
2015-08-03 15:00:00,36.83,36.87,36.77,36.83,21715.0,30.5731,30.6063,30.5233,30.5731,21715.0
2015-08-03 15:30:00,36.84,36.93,36.79,36.84,49638.0,30.5814,30.6561,30.5399,30.5814,49638.0
2015-08-04 09:30:00,37.13,37.48,36.94,37.14,24684.0,30.8221,31.1127,30.6644,30.8304,24684.0
2015-08-04 10:00:00,37.15,37.18,37.0,37.05,17000.0,30.8388,30.8637,30.7142,30.7557,17000.0
2015-08-04 10:30:00,37.1,37.17,37.01,37.12,15784.0,30.7972,30.8554,30.7225,30.8138,15784.0
2015-08-04 11:00:00,37.11,37.21,37.05,37.07,15461.0,30.8055,30.8886,30.7557,30.7723,15461.0
2015-08-04 11:30:00,37.1,37.14,36.96,37.0,22259.0,30.7972,30.8304,30.681,30.7142,22259.0
2015-08-04 12:00:00,37.02,37.04,36.83,36.84,9581.0,30.7308,30.7474,30.5731,30.5814,9581.0
2015-08-04 12:30:00,36.83,36.88,36.7,36.8,8731.0,30.5731,30.6146,30.4652,30.5482,8731.0
2015-08-04 13:00:00,36.76,36.79,36.62,36.69,8038.0,30.515,30.5399,30.3988,30.4569,8038.0
2015-08-04 13:30:00,36.68,36.75,36.51,36.57,11704.0,30.4486,30.5067,30.3075,30.3573,11704.0
2015-08-04 14:00:00,36.55,36.66,36.48,36.66,10271.0,30.3407,30.432,30.2826,30.432,10271.0
2015-08-04 14:30:00,36.64,36.72,36.55,36.67,22509.0,30.4154,30.4818,30.3407,30.4403,22509.0
2015-08-04 15:00:00,36.69,36.75,36.61,36.67,20996.0,30.4569,30.5067,30.3905,30.4403,20996.0
2015-08-04 15:30:00,36.7,36.77,36.68,36.75,51851.0,30.4652,30.5233,30.4486,30.5067,51851.0
2015-08-05 09:30:00,37.42,37.93,37.25,37.65,57824.0,31.0629,31.4862,30.9218,31.2538,57824.0
2015-08-05 10:00:00,37.61,37.97,37.55,37.94,29398.0,31.2206,31.5194,31.1708,31.4945,29398.0
2015-08-05 10:30:00,37.94,37.97,37.56,37.56,34108.0,31.4945,31.5194,31.1791,31.1791,34108.0
2015-08-05 11:00:00,37.51,37.65,37.38,37.38,12406.0,31.1376,31.2538,31.0297,31.0297,12406.0
2015-08-05 11:30:00,37.42,37.49,37.09,37.1,11041.0,31.0629,31.121,30.7889,30.7972,11041.0
2015-08-05 12:00:00,37.1,37.21,36.84,36.91,11634.0,30.7972,30.8886,30.5814,30.6395,11634.0
2015-08-05 12:30:00,36.93,36.93,36.77,36.89,8989.0,30.6561,30.6561,30.5233,30.6229,8989.0
2015-08-05 13:00:00,36.92,36.92,36.8,36.89,9438.0,30.6478,30.6478,30.5482,30.6229,9438.0
2015-08-05 13:30:00,36.88,37.08,36.88,36.95,8969.0,30.6146,30.7806,30.6146,30.6727,8969.0
2015-08-05 14:00:00,36.89,37.09,36.89,37.04,10268.0,30.6229,30.7889,30.6229,30.7474,10268.0
2015-08-05 14:30:00,37.04,37.11,37.02,37.05,11501.0,30.7474,30.8055,30.7308,30.7557,11501.0
2015-08-05 15:00:00,37.06,37.17,37.03,37.05,18314.0,30.764,30.8554,30.7391,30.7557,18314.0
2015-08-05 15:30:00,37.05,37.2,37.03,37.12,92363.0,30.7557,30.8803,30.7391,30.8138,92363.0
2015-08-06 09:30:00,37.13,37.24,36.51,37.23,11957.0,30.8221,30.9135,30.3075,30.9052,11957.0
2015-08-06 10:00:00,37.22,37.56,37.12,37.48,10291.0,30.8969,31.1791,30.8138,31.1127,10291.0
2015-08-06 10:30:00,37.52,37.87,37.44,37.6,20179.0,31.1459,31.4364,31.0795,31.2123,20179.0
2015-08-06 11:00:00,37.53,37.58,37.27,37.27,8598.0,31.1542,31.1957,30.9384,30.9384,8598.0
2015-08-06 11:30:00,37.19,37.71,37.12,37.56,8747.0,30.872,31.3036,30.8138,31.1791,8747.0
2015-08-06 12:00:00,37.47,37.84,37.47,37.72,8393.0,31.1044,31.4115,31.1044,31.3119,8393.0
2015-08-06 12:30:00,37.71,37.71,37.43,37.59,22250.0,31.3036,31.3036,31.0712,31.204,22250.0
2015-08-06 13:00:00,37.57,38.06,37.57,38.04,22219.0,31.1874,31.5942,31.1874,31.5776,22219.0
2015-08-06 13:30:00,38.05,38.25,37.96,38.25,19472.0,31.5859,31.7519,31.5111,31.7519,19472.0
2015-08-06 14:00:00,38.25,38.26,37.97,38.24,18335.0,31.7519,31.7602,31.5194,31.7436,18335.0
2015-08-06 14:30:00,38.27,38.33,38.09,38.11,19082.0,31.7685,31.8183,31.6191,31.6357,19082.0
2015-08-06 15:00:00,38.11,38.34,38.1,38.3,22960.0,31.6357,31.8266,31.6274,31.7934,22960.0
2015-08-06 15:30:00,38.3,38.45,38.2,38.29,54124.0,31.7934,31.9179,31.7104,31.7851,54124.0
2015-08-07 09:30:00,37.98,38.75,37.58,38.59,36571.0,31.5277,32.1669,31.1957,32.0341,36571.0
2015-08-07 10:00:00,38.57,38.98,38.5,38.88,44942.0,32.0175,32.3579,31.9594,32.2748,44942.0
2015-08-07 10:30:00,38.88,39.01,38.74,38.9,30067.0,32.2748,32.3828,32.1586,32.2915,30067.0
2015-08-07 11:00:00,38.92,39.03,38.43,38.48,18947.0,32.3081,32.3994,31.9013,31.9428,18947.0
2015-08-07 11:30:00,38.48,38.91,38.48,38.65,11618.0,31.9428,32.2998,31.9428,32.0839,11618.0
2015-08-07 12:00:00,38.68,38.77,38.45,38.47,10584.0,32.1088,32.1835,31.9179,31.9345,10584.0
2015-08-07 12:30:00,38.49,38.5,38.32,38.45,11534.0,31.9511,31.9594,31.81,31.9179,11534.0
2015-08-07 13:00:00,38.45,38.46,38.26,38.46,8526.0,31.9179,31.9262,31.7602,31.9262,8526.0
2015-08-07 13:30:00,38.44,38.5,38.1,38.2,17952.0,31.9096,31.9594,31.6274,31.7104,17952.0
2015-08-07 14:00:00,38.17,38.26,38.03,38.14,14467.0,31.6855,31.7602,31.5693,31.6606,14467.0
2015-08-07 14:30:00,38.17,38.24,37.96,38.04,31305.0,31.6855,31.7436,31.5111,31.5776,31305.0
2015-08-07 15:00:00,38.04,38.19,37.96,38.13,66796.0,31.5776,31.7021,31.5111,31.6523,66796.0
2015-08-07 15:30:00,38.09,38.13,37.84,37.99,87188.0,31.6191,31.6523,31.4115,31.536,87188.0
2015-08-10 09:30:00,38.44,38.89,38.03,38.75,30580.0,31.9096,32.2831,31.5693,32.1669,30580.0
2015-08-10 10:00:00,38.73,39.52,38.66,39.42,38079.0,32.1503,32.8061,32.0922,32.7231,38079.0
2015-08-10 10:30:00,39.45,39.51,39.13,39.36,19803.0,32.748,32.7978,32.4824,32.6733,19803.0
2015-08-10 11:00:00,39.38,39.72,39.35,39.37,16841.0,32.6899,32.9721,32.665,32.6816,16841.0
2015-08-10 11:30:00,39.36,39.66,39.3,39.51,10623.0,32.6733,32.9223,32.6235,32.7978,10623.0
2015-08-10 12:00:00,39.54,39.78,39.31,39.73,13271.0,32.8227,33.022,32.6318,32.9804,13271.0
2015-08-10 12:30:00,39.74,40.1,39.73,40.03,23800.0,32.9887,33.2876,32.9804,33.2295,23800.0
2015-08-10 13:00:00,40.04,40.04,39.88,39.97,19553.0,33.2378,33.2378,33.105,33.1797,19553.0
2015-08-10 13:30:00,39.95,40.04,39.63,39.68,16176.0,33.1631,33.2378,32.8974,32.9389,16176.0
2015-08-10 14:00:00,39.68,39.9,39.62,39.9,21649.0,32.9389,33.1216,32.8891,33.1216,21649.0
2015-08-10 14:30:00,39.85,39.91,39.77,39.91,11388.0,33.0801,33.1299,33.0137,33.1299,11388.0
2015-08-10 15:00:00,39.9,40.26,39.88,40.22,23373.0,33.1216,33.4204,33.105,33.3872,23373.0
2015-08-10 15:30:00,40.24,40.28,39.94,40.04,78171.0,33.4038,33.437,33.1548,33.2378,78171.0
2015-08-11 09:30:00,39.25,39.61,38.58,38.6,19678.0,32.582,32.8808,32.0258,32.0424,19678.0
2015-08-11 10:00:00,38.58,38.71,38.3,38.42,21076.0,32.0258,32.1337,31.7934,31.893,21076.0
2015-08-11 10:30:00,38.33,38.76,38.33,38.6,27689.0,31.8183,32.1752,31.8183,32.0424,27689.0
2015-08-11 11:00:00,38.59,38.62,38.1,38.18,12377.0,32.0341,32.059,31.6274,31.6938,12377.0
2015-08-11 11:30:00,38.27,38.76,38.24,38.49,17672.0,31.7685,32.1752,31.7436,31.9511,17672.0
2015-08-11 12:00:00,38.48,38.75,38.46,38.71,6100.0,31.9428,32.1669,31.9262,32.1337,6100.0
2015-08-11 12:30:00,38.66,38.72,38.45,38.6,17775.0,32.0922,32.142,31.9179,32.0424,17775.0
2015-08-11 13:00:00,38.59,38.72,38.51,38.7,10300.0,32.0341,32.142,31.9677,32.1254,10300.0
2015-08-11 13:30:00,38.67,38.85,38.59,38.62,10761.0,32.1005,32.2499,32.0341,32.059,10761.0
2015-08-11 14:00:00,38.65,38.96,38.59,38.87,8282.0,32.0839,32.3413,32.0341,32.2665,8282.0
2015-08-11 14:30:00,38.94,38.94,38.66,38.79,9662.0,32.3247,32.3247,32.0922,32.2001,9662.0
2015-08-11 15:00:00,38.85,38.92,38.78,38.92,14055.0,32.2499,32.3081,32.1918,32.3081,14055.0
2015-08-11 15:30:00,38.91,38.99,38.83,38.9,48775.0,32.2998,32.3662,32.2333,32.2915,48775.0
2015-08-12 09:30:00,38.75,38.97,38.12,38.12,30312.0,32.1669,32.3496,31.644,31.644,30312.0
2015-08-12 10:00:00,38.08,38.11,37.84,38.05,38141.0,31.6108,31.6357,31.4115,31.5859,38141.0
2015-08-12 10:30:00,38.17,38.39,37.92,38.27,20596.0,31.6855,31.8681,31.4779,31.7685,20596.0
2015-08-12 11:00:00,38.3,38.62,38.3,38.47,32115.0,31.7934,32.059,31.7934,31.9345,32115.0
2015-08-12 11:30:00,38.47,38.66,38.45,38.64,13363.0,31.9345,32.0922,31.9179,32.0756,13363.0
2015-08-12 12:00:00,38.64,38.79,38.51,38.79,22095.0,32.0756,32.2001,31.9677,32.2001,22095.0
2015-08-12 12:30:00,38.78,38.91,38.73,38.73,12085.0,32.1918,32.2998,32.1503,32.1503,12085.0
2015-08-12 13:00:00,38.72,38.98,38.6,38.9,11403.0,32.142,32.3579,32.0424,32.2915,11403.0
2015-08-12 13:30:00,38.93,39.03,38.78,38.9,15400.0,32.3164,32.3994,32.1918,32.2915,15400.0
2015-08-12 14:00:00,38.88,38.9,38.68,38.72,12400.0,32.2748,32.2915,32.1088,32.142,12400.0
2015-08-12 14:30:00,38.79,38.99,38.7,38.91,16149.0,32.2001,32.3662,32.1254,32.2998,16149.0
2015-08-12 15:00:00,38.89,39.27,38.88,39.24,27605.0,32.2831,32.5986,32.2748,32.5737,27605.0
2015-08-12 15:30:00,39.17,39.24,39.08,39.1,48937.0,32.5156,32.5737,32.4409,32.4575,48937.0
2015-08-13 09:30:00,38.89,39.19,38.36,38.65,13940.0,32.2831,32.5322,31.8432,32.0839,13940.0
2015-08-13 10:00:00,38.59,38.66,38.26,38.32,15144.0,32.0341,32.0922,31.7602,31.81,15144.0
2015-08-13 10:30:00,38.31,38.47,38.04,38.17,11770.0,31.8017,31.9345,31.5776,31.6855,11770.0
2015-08-13 11:00:00,38.15,38.18,37.94,37.94,9900.0,31.6689,31.6938,31.4945,31.4945,9900.0
2015-08-13 11:30:00,37.96,38.02,37.84,37.95,6101.0,31.5111,31.5609,31.4115,31.5028,6101.0
2015-08-13 12:00:00,38.01,38.25,38.01,38.25,5600.0,31.5526,31.7519,31.5526,31.7519,5600.0
2015-08-13 12:30:00,38.24,38.3,38.12,38.18,8683.0,31.7436,31.7934,31.644,31.6938,8683.0
2015-08-13 13:00:00,38.13,38.31,38.09,38.31,8015.0,31.6523,31.8017,31.6191,31.8017,8015.0
2015-08-13 13:30:00,38.31,38.35,38.15,38.19,9420.0,31.8017,31.8349,31.6689,31.7021,9420.0
2015-08-13 14:00:00,38.19,38.19,38.01,38.08,12891.0,31.7021,31.7021,31.5526,31.6108,12891.0
2015-08-13 14:30:00,38.06,38.19,38.05,38.19,10082.0,31.5942,31.7021,31.5859,31.7021,10082.0
2015-08-13 15:00:00,38.15,38.41,38.13,38.39,26066.0,31.6689,31.8847,31.6523,31.8681,26066.0
2015-08-13 15:30:00,38.39,38.43,38.29,38.4,67056.0,31.8681,31.9013,31.7851,31.8764,67056.0
2015-08-14 09:30:00,38.41,39.04,38.16,38.51,24520.0,31.8847,32.4077,31.6772,31.9677,24520.0
2015-08-14 10:00:00,38.41,38.86,38.25,38.84,11889.0,31.8847,32.2582,31.7519,32.2416,11889.0
2015-08-14 10:30:00,38.84,38.84,38.4,38.47,14006.0,32.2416,32.2416,31.8764,31.9345,14006.0
2015-08-14 11:00:00,38.45,38.7,38.42,38.7,7354.0,31.9179,32.1254,31.893,32.1254,7354.0
2015-08-14 11:30:00,38.65,38.85,38.6,38.85,7435.0,32.0839,32.2499,32.0424,32.2499,7435.0
2015-08-14 12:00:00,38.8,39.16,38.78,39.1,13306.0,32.2084,32.5073,32.1918,32.4575,13306.0
2015-08-14 12:30:00,39.06,39.18,38.94,39.13,11419.0,32.4243,32.5239,32.3247,32.4824,11419.0
2015-08-14 13:00:00,39.12,39.49,39.05,39.4,17222.0,32.4741,32.7812,32.416,32.7065,17222.0
2015-08-14 13:30:00,39.35,39.64,39.29,39.56,19045.0,32.665,32.9057,32.6152,32.8393,19045.0
2015-08-14 14:00:00,39.61,39.63,39.47,39.6,18049.0,32.8808,32.8974,32.7646,32.8725,18049.0
2015-08-14 14:30:00,39.57,39.69,39.48,39.48,22642.0,32.8476,32.9472,32.7729,32.7729,22642.0
2015-08-14 15:00:00,39.49,39.53,39.08,39.09,26827.0,32.7812,32.8144,32.4409,32.4492,26827.0
2015-08-14 15:30:00,39.08,39.16,39.03,39.08,65221.0,32.4409,32.5073,32.3994,32.4409,65221.0
2015-08-17 09:30:00,38.77,39.12,38.58,38.65,16401.0,32.1835,32.4741,32.0258,32.0839,16401.0
2015-08-17 10:00:00,38.55,39.11,38.46,38.84,19269.0,32.0009,32.4658,31.9262,32.2416,19269.0
2015-08-17 10:30:00,38.87,38.87,38.52,38.78,15856.0,32.2665,32.2665,31.976,32.1918,15856.0
2015-08-17 11:00:00,38.79,39.04,38.68,38.88,16199.0,32.2001,32.4077,32.1088,32.2748,16199.0
2015-08-17 11:30:00,38.89,38.91,38.72,38.8,12400.0,32.2831,32.2998,32.142,32.2084,12400.0
2015-08-17 12:00:00,38.83,38.85,38.72,38.79,10370.0,32.2333,32.2499,32.142,32.2001,10370.0
2015-08-17 12:30:00,38.78,38.83,38.73,38.76,10530.0,32.1918,32.2333,32.1503,32.1752,10530.0
2015-08-17 13:00:00,38.77,38.9,38.72,38.85,13275.0,32.1835,32.2915,32.142,32.2499,13275.0
2015-08-17 13:30:00,38.9,38.95,38.75,38.77,13000.0,32.2915,32.333,32.1669,32.1835,13000.0
2015-08-17 14:00:00,38.78,38.88,38.75,38.76,13196.0,32.1918,32.2748,32.1669,32.1752,13196.0
2015-08-17 14:30:00,38.77,38.85,38.77,38.85,17370.0,32.1835,32.2499,32.1835,32.2499,17370.0
2015-08-17 15:00:00,38.86,39.1,38.81,39.02,32538.0,32.2582,32.4575,32.2167,32.3911,32538.0
2015-08-17 15:30:00,39.02,39.19,38.94,39.18,70480.0,32.3911,32.5322,32.3247,32.5239,70480.0
2015-08-18 09:30:00,38.86,39.25,38.55,38.73,16239.0,32.2582,32.582,32.0009,32.1503,16239.0
2015-08-18 10:00:00,38.67,38.74,38.37,38.71,14625.0,32.1005,32.1586,31.8515,32.1337,14625.0
2015-08-18 10:30:00,38.7,38.95,38.48,38.7,18622.0,32.1254,32.333,31.9428,32.1254,18622.0
2015-08-18 11:00:00,38.67,38.71,38.49,38.5,16379.0,32.1005,32.1337,31.9511,31.9594,16379.0
2015-08-18 11:30:00,38.54,38.56,38.34,38.45,8134.0,31.9926,32.0092,31.8266,31.9179,8134.0
2015-08-18 12:00:00,38.44,38.49,38.4,38.48,7450.0,31.9096,31.9511,31.8764,31.9428,7450.0
2015-08-18 12:30:00,38.48,38.62,38.45,38.62,10696.0,31.9428,32.059,31.9179,32.059,10696.0
2015-08-18 13:00:00,38.54,38.58,38.5,38.58,9650.0,31.9926,32.0258,31.9594,32.0258,9650.0
2015-08-18 13:30:00,38.59,38.61,38.51,38.52,7600.0,32.0341,32.0507,31.9677,31.976,7600.0
2015-08-18 14:00:00,38.48,38.69,38.45,38.64,10550.0,31.9428,32.1171,31.9179,32.0756,10550.0
2015-08-18 14:30:00,38.62,38.65,38.45,38.48,11115.0,32.059,32.0839,31.9179,31.9428,11115.0
2015-08-18 15:00:00,38.53,38.61,38.49,38.5,14608.0,31.9843,32.0507,31.9511,31.9594,14608.0
2015-08-18 15:30:00,38.49,38.65,38.46,38.53,43304.0,31.9511,32.0839,31.9262,31.9843,43304.0
2015-08-19 09:30:00,38.08,38.43,37.85,38.29,11839.0,31.6108,31.9013,31.4198,31.7851,11839.0
2015-08-19 10:00:00,38.26,38.3,38.05,38.19,9200.0,31.7602,31.7934,31.5859,31.7021,9200.0
2015-08-19 10:30:00,38.14,38.14,37.59,37.63,22824.0,31.6606,31.6606,31.204,31.2372,22824.0
2015-08-19 11:00:00,37.63,37.76,37.52,37.56,12339.0,31.2372,31.3451,31.1459,31.1791,12339.0
2015-08-19 11:30:00,37.55,37.59,37.41,37.51,12467.0,31.1708,31.204,31.0546,31.1376,12467.0
2015-08-19 12:00:00,37.52,38.0,37.52,37.99,16703.0,31.1459,31.5443,31.1459,31.536,16703.0
2015-08-19 12:30:00,38.02,38.17,38.0,38.17,21995.0,31.5609,31.6855,31.5443,31.6855,21995.0
2015-08-19 13:00:00,38.19,38.4,38.19,38.35,17487.0,31.7021,31.8764,31.7021,31.8349,17487.0
2015-08-19 13:30:00,38.36,38.6,38.32,38.57,21426.0,31.8432,32.0424,31.81,32.0175,21426.0
2015-08-19 14:00:00,38.55,38.89,38.53,38.85,14894.0,32.0009,32.2831,31.9843,32.2499,14894.0
2015-08-19 14:30:00,38.8,38.84,38.64,38.66,14701.0,32.2084,32.2416,32.0756,32.0922,14701.0
2015-08-19 15:00:00,38.67,38.67,38.41,38.55,26196.0,32.1005,32.1005,31.8847,32.0009,26196.0
2015-08-19 15:30:00,38.55,38.61,38.28,38.3,64580.0,32.0009,32.0507,31.7768,31.7934,64580.0
2015-08-20 09:30:00,38.52,38.73,38.1,38.33,14716.0,31.976,32.1503,31.6274,31.8183,14716.0
2015-08-20 10:00:00,38.35,38.43,37.88,37.88,18456.0,31.8349,31.9013,31.4447,31.4447,18456.0
2015-08-20 10:30:00,37.82,38.26,37.82,38.23,13431.0,31.3949,31.7602,31.3949,31.7353,13431.0
2015-08-20 11:00:00,38.2,38.31,37.94,38.11,11832.0,31.7104,31.8017,31.4945,31.6357,11832.0
2015-08-20 11:30:00,38.12,38.31,38.02,38.31,6200.0,31.644,31.8017,31.5609,31.8017,6200.0
2015-08-20 12:00:00,38.32,38.33,38.05,38.21,5844.0,31.81,31.8183,31.5859,31.7187,5844.0
2015-08-20 12:30:00,38.22,38.27,38.09,38.27,10511.0,31.727,31.7685,31.6191,31.7685,10511.0
2015-08-20 13:00:00,38.24,38.25,38.05,38.07,10000.0,31.7436,31.7519,31.5859,31.6025,10000.0
2015-08-20 13:30:00,38.11,38.16,38.02,38.08,9358.0,31.6357,31.6772,31.5609,31.6108,9358.0
2015-08-20 14:00:00,38.15,38.2,37.88,37.93,13361.0,31.6689,31.7104,31.4447,31.4862,13361.0
2015-08-20 14:30:00,37.92,37.98,37.71,37.75,12629.0,31.4779,31.5277,31.3036,31.3368,12629.0
2015-08-20 15:00:00,37.73,38.04,37.73,37.98,19992.0,31.3202,31.5776,31.3202,31.5277,19992.0
2015-08-20 15:30:00,38.02,38.03,37.69,37.71,58839.0,31.5609,31.5693,31.287,31.3036,58839.0
2015-08-21 09:30:00,36.8,37.52,36.52,37.33,60671.0,30.5482,31.1459,30.3158,30.9882,60671.0
2015-08-21 10:00:00,37.43,37.48,37.12,37.18,16700.0,31.0712,31.1127,30.8138,30.8637,16700.0
2015-08-21 10:30:00,37.16,37.57,37.09,37.23,10039.0,30.8471,31.1874,30.7889,30.9052,10039.0
2015-08-21 11:00:00,37.24,37.3,36.96,37.12,12312.0,30.9135,30.9633,30.681,30.8138,12312.0
2015-08-21 11:30:00,37.12,37.54,37.11,37.52,12810.0,30.8138,31.1625,30.8055,31.1459,12810.0
2015-08-21 12:00:00,37.5,37.74,37.46,37.48,12758.0,31.1293,31.3285,31.0961,31.1127,12758.0
2015-08-21 12:30:00,37.41,37.56,37.24,37.24,7855.0,31.0546,31.1791,30.9135,30.9135,7855.0
2015-08-21 13:00:00,37.21,37.43,37.21,37.34,15198.0,30.8886,31.0712,30.8886,30.9965,15198.0
2015-08-21 13:30:00,37.35,37.54,37.26,37.41,22688.0,31.0048,31.1625,30.9301,31.0546,22688.0
2015-08-21 14:00:00,37.42,37.44,37.01,37.08,20120.0,31.0629,31.0795,30.7225,30.7806,20120.0
2015-08-21 14:30:00,37.08,37.12,36.81,36.82,26327.0,30.7806,30.8138,30.5565,30.5648,26327.0
2015-08-21 15:00:00,36.82,37.01,36.62,36.9,28332.0,30.5648,30.7225,30.3988,30.6312,28332.0
2015-08-21 15:30:00,36.88,37.01,36.68,36.75,86617.0,30.6146,30.7225,30.4486,30.5067,86617.0
2015-08-24 09:30:00,37.16,37.16,35.3,35.47,25144.0,30.8471,30.8471,29.303,29.4442,25144.0
2015-08-24 10:00:00,35.52,37.07,35.37,36.73,46973.0,29.4857,30.7723,29.3611,30.4901,46973.0
2015-08-24 10:30:00,36.73,37.13,36.35,36.98,36939.0,30.4901,30.8221,30.1747,30.6976,36939.0
2015-08-24 11:00:00,37.03,37.18,36.77,36.82,51202.0,30.7391,30.8637,30.5233,30.5648,51202.0
2015-08-24 11:30:00,36.76,37.35,36.62,37.34,15736.0,30.515,31.0048,30.3988,30.9965,15736.0
2015-08-24 12:00:00,37.34,37.47,37.09,37.42,43266.0,30.9965,31.1044,30.7889,31.0629,43266.0
2015-08-24 12:30:00,37.41,38.14,37.37,38.02,38909.0,31.0546,31.6606,31.0214,31.5609,38909.0
2015-08-24 13:00:00,38.03,38.16,37.5,37.55,37081.0,31.5693,31.6772,31.1293,31.1708,37081.0
2015-08-24 13:30:00,37.49,37.53,37.24,37.28,28585.0,31.121,31.1542,30.9135,30.9467,28585.0
2015-08-24 14:00:00,37.24,37.33,36.7,36.72,19994.0,30.9135,30.9882,30.4652,30.4818,19994.0
2015-08-24 14:30:00,36.74,36.88,36.33,36.4,24973.0,30.4984,30.6146,30.1581,30.2162,24973.0
2015-08-24 15:00:00,36.42,36.48,36.16,36.17,30163.0,30.2328,30.2826,30.0169,30.0252,30163.0
2015-08-24 15:30:00,36.2,36.57,36.07,36.08,114796.0,30.0501,30.3573,29.9422,29.9505,114796.0
2015-08-25 09:30:00,37.09,37.2,35.46,35.74,47958.0,30.7889,30.8803,29.4359,29.6683,47958.0
2015-08-25 10:00:00,35.8,36.0,35.67,35.94,23168.0,29.7181,29.8841,29.6102,29.8343,23168.0
2015-08-25 10:30:00,35.97,36.24,35.82,36.11,19886.0,29.8592,30.0833,29.7347,29.9754,19886.0
2015-08-25 11:00:00,36.16,36.25,35.93,35.94,16721.0,30.0169,30.0916,29.826,29.8343,16721.0
2015-08-25 11:30:00,35.94,35.97,35.8,35.84,14365.0,29.8343,29.8592,29.7181,29.7513,14365.0
2015-08-25 12:00:00,35.86,36.09,35.85,36.06,12145.0,29.7679,29.9588,29.7596,29.9339,12145.0
2015-08-25 12:30:00,36.08,36.22,36.0,36.03,18530.0,29.9505,30.0667,29.8841,29.909,18530.0
2015-08-25 13:00:00,36.03,36.14,35.77,35.79,17059.0,29.909,30.0003,29.6932,29.7098,17059.0
2015-08-25 13:30:00,35.81,35.9,35.66,35.74,15250.0,29.7264,29.8011,29.6019,29.6683,15250.0
2015-08-25 14:00:00,35.74,35.77,35.54,35.7,20792.0,29.6683,29.6932,29.5023,29.6351,20792.0
2015-08-25 14:30:00,35.74,35.89,35.63,35.72,43116.0,29.6683,29.7928,29.577,29.6517,43116.0
2015-08-25 15:00:00,35.72,35.75,35.31,35.38,42445.0,29.6517,29.6766,29.3113,29.3694,42445.0
2015-08-25 15:30:00,35.37,35.38,34.55,34.58,164206.0,29.3611,29.3694,28.6805,28.7054,164206.0
2015-08-26 09:30:00,35.31,35.37,34.58,34.68,21847.0,29.3113,29.3611,28.7054,28.7884,21847.0
2015-08-26 10:00:00,34.72,35.05,34.64,34.99,21074.0,28.8216,29.0955,28.7552,29.0457,21074.0
2015-08-26 10:30:00,35.01,35.1,34.83,34.83,17082.0,29.0623,29.137,28.9129,28.9129,17082.0
2015-08-26 11:00:00,34.83,35.1,34.73,35.0,20007.0,28.9129,29.137,28.8299,29.054,20007.0
2015-08-26 11:30:00,35.01,35.06,34.72,34.75,24078.0,29.0623,29.1038,28.8216,28.8465,24078.0
2015-08-26 12:00:00,34.77,34.77,34.51,34.51,24618.0,28.8631,28.8631,28.6472,28.6472,24618.0
2015-08-26 12:30:00,34.52,34.59,34.36,34.57,13899.0,28.6555,28.7137,28.5227,28.6971,13899.0
2015-08-26 13:00:00,34.6,34.72,34.45,34.69,21668.0,28.722,28.8216,28.5974,28.7967,21668.0
2015-08-26 13:30:00,34.72,34.92,34.68,34.82,32699.0,28.8216,28.9876,28.7884,28.9046,32699.0
2015-08-26 14:00:00,34.82,34.96,34.77,34.83,25197.0,28.9046,29.0208,28.8631,28.9129,25197.0
2015-08-26 14:30:00,34.84,35.08,34.8,34.83,27869.0,28.9212,29.1204,28.888,28.9129,27869.0
2015-08-26 15:00:00,34.85,35.0,34.74,34.9,49683.0,28.9295,29.054,28.8382,28.971,49683.0
2015-08-26 15:30:00,34.9,35.17,34.79,35.04,79563.0,28.971,29.1951,28.8797,29.0872,79563.0
2015-08-27 09:30:00,35.58,36.68,35.4,36.14,35047.0,29.5355,30.4486,29.3861,30.0003,35047.0
2015-08-27 10:00:00,36.07,36.35,35.92,36.35,23095.0,29.9422,30.1747,29.8177,30.1747,23095.0
2015-08-27 10:30:00,36.29,36.78,36.19,36.67,28113.0,30.1249,30.5316,30.0418,30.4403,28113.0
2015-08-27 11:00:00,36.67,36.94,36.61,36.76,30291.0,30.4403,30.6644,30.3905,30.515,30291.0
2015-08-27 11:30:00,36.77,36.79,36.45,36.7,29040.0,30.5233,30.5399,30.2577,30.4652,29040.0
2015-08-27 12:00:00,36.7,37.28,36.69,37.25,37260.0,30.4652,30.9467,30.4569,30.9218,37260.0
2015-08-27 12:30:00,37.26,37.49,37.21,37.41,14750.0,30.9301,31.121,30.8886,31.0546,14750.0
2015-08-27 13:00:00,37.41,37.78,37.33,37.75,105311.0,31.0546,31.3617,30.9882,31.3368,105311.0
2015-08-27 13:30:00,37.76,37.93,37.62,37.67,21771.0,31.3451,31.4862,31.2289,31.2704,21771.0
2015-08-27 14:00:00,37.66,38.03,37.64,37.66,25934.0,31.2621,31.5693,31.2455,31.2621,25934.0
2015-08-27 14:30:00,37.66,37.8,37.0,37.07,34339.0,31.2621,31.3783,30.7142,30.7723,34339.0
2015-08-27 15:00:00,37.12,37.54,36.99,37.52,39546.0,30.8138,31.1625,30.7059,31.1459,39546.0
2015-08-27 15:30:00,37.56,37.86,37.41,37.74,99254.0,31.1791,31.4281,31.0546,31.3285,99254.0
2015-08-28 09:30:00,37.71,38.55,37.52,38.07,27518.0,31.3036,32.0009,31.1459,31.6025,27518.0
2015-08-28 10:00:00,38.24,38.82,38.2,38.73,18744.0,31.7436,32.225,31.7104,32.1503,18744.0
2015-08-28 10:30:00,38.81,38.93,38.28,38.49,26361.0,32.2167,32.3164,31.7768,31.9511,26361.0
2015-08-28 11:00:00,38.5,39.07,38.48,39.07,34326.0,31.9594,32.4326,31.9428,32.4326,34326.0
2015-08-28 11:30:00,39.02,39.11,38.67,38.68,21195.0,32.3911,32.4658,32.1005,32.1088,21195.0
2015-08-28 12:00:00,38.68,39.16,38.62,39.16,19982.0,32.1088,32.5073,32.059,32.5073,19982.0
2015-08-28 12:30:00,39.15,39.35,38.82,38.92,21083.0,32.499,32.665,32.225,32.3081,21083.0
2015-08-28 13:00:00,38.9,39.05,38.51,38.51,17393.0,32.2915,32.416,31.9677,31.9677,17393.0
2015-08-28 13:30:00,38.51,38.68,38.19,38.62,22423.0,31.9677,32.1088,31.7021,32.059,22423.0
2015-08-28 14:00:00,38.65,38.85,38.32,38.45,16722.0,32.0839,32.2499,31.81,31.9179,16722.0
2015-08-28 14:30:00,38.48,38.48,38.26,38.45,21567.0,31.9428,31.9428,31.7602,31.9179,21567.0
2015-08-28 15:00:00,38.42,38.62,38.37,38.52,40855.0,31.893,32.059,31.8515,31.976,40855.0
2015-08-28 15:30:00,38.51,38.51,38.27,38.49,89400.0,31.9677,31.9677,31.7685,31.9511,89400.0
2015-08-31 09:30:00,38.36,38.36,37.85,38.05,14470.0,31.8432,31.8432,31.4198,31.5859,14470.0
2015-08-31 10:00:00,38.05,38.44,37.94,38.44,15318.0,31.5859,31.9096,31.4945,31.9096,15318.0
2015-08-31 10:30:00,38.36,38.66,38.32,38.51,14181.0,31.8432,32.0922,31.81,31.9677,14181.0
2015-08-31 11:00:00,38.43,38.83,38.27,38.83,8925.0,31.9013,32.2333,31.7685,32.2333,8925.0
2015-08-31 11:30:00,38.8,39.14,38.71,39.01,15208.0,32.2084,32.4907,32.1337,32.3828,15208.0
2015-08-31 12:00:00,39.02,39.26,39.01,39.12,12428.0,32.3911,32.5903,32.3828,32.4741,12428.0
2015-08-31 12:30:00,39.14,39.31,39.0,39.16,12300.0,32.4907,32.6318,32.3745,32.5073,12300.0
2015-08-31 13:00:00,39.16,39.36,39.16,39.22,10826.0,32.5073,32.6733,32.5073,32.5571,10826.0
2015-08-31 13:30:00,39.27,39.27,39.06,39.21,9936.0,32.5986,32.5986,32.4243,32.5488,9936.0
2015-08-31 14:00:00,39.23,39.25,38.83,39.03,13342.0,32.5654,32.582,32.2333,32.3994,13342.0
2015-08-31 14:30:00,39.01,39.12,38.85,38.91,12299.0,32.3828,32.4741,32.2499,32.2998,12299.0
2015-08-31 15:00:00,38.91,39.12,38.91,39.07,24092.0,32.2998,32.4741,32.2998,32.4326,24092.0
2015-08-31 15:30:00,39.04,39.24,38.96,39.0,67302.0,32.4077,32.5737,32.3413,32.3745,67302.0
2015-09-01 09:30:00,37.89,38.69,37.75,38.35,14912.0,31.453,32.1171,31.3368,31.8349,14912.0
2015-09-01 10:00:00,38.33,38.34,37.78,37.95,21827.0,31.8183,31.8266,31.3617,31.5028,21827.0
2015-09-01 10:30:00,37.91,38.19,37.81,38.0,30236.0,31.4696,31.7021,31.3866,31.5443,30236.0
2015-09-01 11:00:00,38.0,38.48,37.91,38.24,10542.0,31.5443,31.9428,31.4696,31.7436,10542.0
2015-09-01 11:30:00,38.21,38.21,37.83,37.84,7921.0,31.7187,31.7187,31.4032,31.4115,7921.0
2015-09-01 12:00:00,37.9,37.95,37.65,37.78,15340.0,31.4613,31.5028,31.2538,31.3617,15340.0
2015-09-01 12:30:00,37.75,37.99,37.55,37.6,10795.0,31.3368,31.536,31.1708,31.2123,10795.0
2015-09-01 13:00:00,37.58,37.83,37.58,37.78,12292.0,31.1957,31.4032,31.1957,31.3617,12292.0
2015-09-01 13:30:00,37.81,37.81,37.62,37.81,17165.0,31.3866,31.3866,31.2289,31.3866,17165.0
2015-09-01 14:00:00,37.78,37.86,37.69,37.69,9593.0,31.3617,31.4281,31.287,31.287,9593.0
2015-09-01 14:30:00,37.72,37.9,37.7,37.81,21639.0,31.3119,31.4613,31.2953,31.3866,21639.0
2015-09-01 15:00:00,37.8,37.82,37.43,37.46,18345.0,31.3783,31.3949,31.0712,31.0961,18345.0
2015-09-01 15:30:00,37.43,37.56,37.3,37.52,73462.0,31.0712,31.1791,30.9633,31.1459,73462.0
2015-09-02 09:30:00,38.4,38.55,37.55,37.99,15989.0,31.8764,32.0009,31.1708,31.536,15989.0
2015-09-02 10:00:00,38.0,38.1,37.68,37.68,17679.0,31.5443,31.6274,31.2787,31.2787,17679.0
2015-09-02 10:30:00,37.64,37.68,37.24,37.37,9282.0,31.2455,31.2787,30.9135,31.0214,9282.0
2015-09-02 11:00:00,37.38,37.91,37.38,37.67,21107.0,31.0297,31.4696,31.0297,31.2704,21107.0
2015-09-02 11:30:00,37.68,37.83,37.62,37.83,35852.0,31.2787,31.4032,31.2289,31.4032,35852.0
2015-09-02 12:00:00,37.82,37.9,37.72,37.82,11712.0,31.3949,31.4613,31.3119,31.3949,11712.0
2015-09-02 12:30:00,37.84,38.14,37.77,38.05,18478.0,31.4115,31.6606,31.3534,31.5859,18478.0
2015-09-02 13:00:00,38.06,38.06,37.81,37.87,16172.0,31.5942,31.5942,31.3866,31.4364,16172.0
2015-09-02 13:30:00,37.87,37.94,37.73,37.8,13600.0,31.4364,31.4945,31.3202,31.3783,13600.0
2015-09-02 14:00:00,37.88,38.12,37.72,38.12,5300.0,31.4447,31.644,31.3119,31.644,5300.0
2015-09-02 14:30:00,38.08,38.27,38.02,38.17,13981.0,31.6108,31.7685,31.5609,31.6855,13981.0
2015-09-02 15:00:00,38.15,38.29,38.07,38.23,19346.0,31.6689,31.7851,31.6025,31.7353,19346.0
2015-09-02 15:30:00,38.24,38.43,38.22,38.43,60521.0,31.7436,31.9013,31.727,31.9013,60521.0
2015-09-03 09:30:00,36.98,37.76,36.75,37.37,84323.0,30.8463,31.497,30.6545,31.1716,84323.0
2015-09-03 10:00:00,37.35,37.5,37.21,37.38,100642.0,31.155,31.2801,31.0382,31.18,100642.0
2015-09-03 10:30:00,37.35,37.53,37.2,37.43,27904.0,31.155,31.3051,31.0298,31.2217,27904.0
2015-09-03 11:00:00,37.4,37.59,37.26,37.26,20335.0,31.1967,31.3552,31.0799,31.0799,20335.0
2015-09-03 11:30:00,37.27,37.4,37.22,37.24,31454.0,31.0882,31.1967,31.0465,31.0632,31454.0
2015-09-03 12:00:00,37.24,37.4,37.22,37.22,17500.0,31.0632,31.1967,31.0465,31.0465,17500.0
2015-09-03 12:30:00,37.22,37.32,37.07,37.22,50494.0,31.0465,31.1299,30.9214,31.0465,50494.0
2015-09-03 13:00:00,37.21,37.23,36.88,37.0,22171.0,31.0382,31.0549,30.7629,30.863,22171.0
2015-09-03 13:30:00,37.01,37.01,36.7,36.7,47214.0,30.8714,30.8714,30.6128,30.6128,47214.0
2015-09-03 14:00:00,36.74,36.81,36.5,36.54,19537.0,30.6461,30.7045,30.4459,30.4793,19537.0
2015-09-03 14:30:00,36.55,37.0,36.52,36.92,26215.0,30.4876,30.863,30.4626,30.7963,26215.0
2015-09-03 15:00:00,36.91,37.23,36.67,37.2,45572.0,30.7879,31.0549,30.5877,31.0298,45572.0
2015-09-03 15:30:00,37.19,37.33,36.97,37.15,92419.0,31.0215,31.1383,30.838,30.9881,92419.0
2015-09-04 09:30:00,36.5,36.85,36.44,36.64,22151.0,30.4459,30.7379,30.3959,30.5627,22151.0
2015-09-04 10:00:00,36.6,36.72,36.43,36.63,46456.0,30.5294,30.6295,30.3876,30.5544,46456.0
2015-09-04 10:30:00,36.59,36.65,36.35,36.42,23985.0,30.521,30.5711,30.3208,30.3792,23985.0
2015-09-04 11:00:00,36.44,36.44,36.05,36.26,34077.0,30.3959,30.3959,30.0706,30.2458,34077.0
2015-09-04 11:30:00,36.31,36.52,36.2,36.29,29226.0,30.2875,30.4626,30.1957,30.2708,29226.0
2015-09-04 12:00:00,36.27,36.51,36.12,36.12,19036.0,30.2541,30.4543,30.129,30.129,19036.0
2015-09-04 12:30:00,36.13,36.26,35.94,35.95,30448.0,30.1373,30.2458,29.9788,29.9872,30448.0
2015-09-04 13:00:00,35.98,36.31,35.82,36.31,25605.0,30.0122,30.2875,29.8787,30.2875,25605.0
2015-09-04 13:30:00,36.28,36.32,35.96,36.0,17845.0,30.2624,30.2958,29.9955,30.0289,17845.0
2015-09-04 14:00:00,36.02,36.03,35.73,35.8,23072.0,30.0456,30.0539,29.8037,29.862,23072.0
2015-09-04 14:30:00,35.78,35.91,35.78,35.81,13998.0,29.8454,29.9538,29.8454,29.8704,13998.0
2015-09-04 15:00:00,35.82,35.87,35.69,35.73,27585.0,29.8787,29.9204,29.7703,29.8037,27585.0
2015-09-04 15:30:00,35.73,35.81,35.56,35.57,148987.0,29.8037,29.8704,29.6619,29.6702,148987.0
2015-09-08 09:30:00,36.32,36.59,35.44,35.44,41819.0,30.2958,30.521,29.5618,29.5618,41819.0
2015-09-08 10:00:00,35.53,36.07,35.38,36.04,39661.0,29.6368,30.0873,29.5117,30.0622,39661.0
2015-09-08 10:30:00,36.06,36.08,35.68,35.81,35435.0,30.0789,30.0956,29.762,29.8704,35435.0
2015-09-08 11:00:00,35.8,35.94,35.61,35.79,73094.0,29.862,29.9788,29.7036,29.8537,73094.0
2015-09-08 11:30:00,35.79,35.83,35.57,35.61,67944.0,29.8537,29.8871,29.6702,29.7036,67944.0
2015-09-08 12:00:00,35.61,35.83,35.59,35.75,43515.0,29.7036,29.8871,29.6869,29.8203,43515.0
2015-09-08 12:30:00,35.73,35.73,35.44,35.45,23073.0,29.8037,29.8037,29.5618,29.5701,23073.0
2015-09-08 13:00:00,35.45,35.63,35.45,35.55,15448.0,29.5701,29.7202,29.5701,29.6535,15448.0
2015-09-08 13:30:00,35.55,35.56,35.43,35.46,34960.0,29.6535,29.6619,29.5534,29.5784,34960.0
2015-09-08 14:00:00,35.49,35.75,35.45,35.7,23585.0,29.6035,29.8203,29.5701,29.7786,23585.0
2015-09-08 14:30:00,35.72,35.89,35.67,35.71,18525.0,29.7953,29.9371,29.7536,29.787,18525.0
2015-09-08 15:00:00,35.71,35.8,35.64,35.8,27541.0,29.787,29.862,29.7286,29.862,27541.0
2015-09-08 15:30:00,35.8,35.84,35.67,35.76,108698.0,29.862,29.8954,29.7536,29.8287,108698.0
2015-09-09 09:30:00,36.57,36.57,35.91,35.91,37690.0,30.5043,30.5043,29.9538,29.9538,37690.0
2015-09-09 10:00:00,35.98,36.03,35.54,35.84,21966.0,30.0122,30.0539,29.6452,29.8954,21966.0
2015-09-09 10:30:00,35.83,35.9,35.22,35.22,25125.0,29.8871,29.9455,29.3782,29.3782,25125.0
2015-09-09 11:00:00,35.2,35.35,35.04,35.33,28930.0,29.3616,29.4867,29.2281,29.47,28930.0
2015-09-09 11:30:00,35.34,35.36,35.0,35.28,22189.0,29.4783,29.495,29.1947,29.4283,22189.0
2015-09-09 12:00:00,35.3,35.3,35.06,35.07,23001.0,29.445,29.445,29.2448,29.2531,23001.0
2015-09-09 12:30:00,35.1,35.12,34.89,34.97,13352.0,29.2782,29.2948,29.103,29.1697,13352.0
2015-09-09 13:00:00,34.95,35.03,34.79,34.79,13224.0,29.153,29.2198,29.0196,29.0196,13224.0
2015-09-09 13:30:00,34.74,34.77,34.38,34.4,27624.0,28.9779,29.0029,28.6776,28.6943,27624.0
2015-09-09 14:00:00,34.43,34.48,34.12,34.25,46801.0,28.7193,28.761,28.4607,28.5691,46801.0
2015-09-09 14:30:00,34.27,34.4,34.22,34.4,58649.0,28.5858,28.6943,28.5441,28.6943,58649.0
2015-09-09 15:00:00,34.41,34.97,34.25,34.83,92033.0,28.7026,29.1697,28.5691,29.0529,92033.0
2015-09-09 15:30:00,34.8,34.8,34.52,34.63,125107.0,29.0279,29.0279,28.7944,28.8861,125107.0
2015-09-10 09:30:00,34.69,34.92,34.07,34.07,24340.0,28.9362,29.128,28.419,28.419,24340.0
2015-09-10 10:00:00,34.09,34.31,33.97,34.15,24763.0,28.4357,28.6192,28.3356,28.4857,24763.0
2015-09-10 10:30:00,34.18,34.34,34.15,34.3,41624.0,28.5107,28.6442,28.4857,28.6108,41624.0
2015-09-10 11:00:00,34.27,34.35,34.22,34.3,37314.0,28.5858,28.6526,28.5441,28.6108,37314.0
2015-09-10 11:30:00,34.33,34.9,34.28,34.81,33648.0,28.6359,29.1113,28.5942,29.0363,33648.0
2015-09-10 12:00:00,34.84,34.88,34.53,34.77,17039.0,29.0613,29.0946,28.8027,29.0029,17039.0
2015-09-10 12:30:00,34.81,34.91,34.77,34.85,20424.0,29.0363,29.1197,29.0029,29.0696,20424.0
2015-09-10 13:00:00,34.83,34.93,34.74,34.93,7779.0,29.0529,29.1364,28.9779,29.1364,7779.0
2015-09-10 13:30:00,34.92,34.95,34.8,34.84,11749.0,29.128,29.153,29.0279,29.0613,11749.0
2015-09-10 14:00:00,34.85,34.86,34.63,34.63,21984.0,29.0696,29.078,28.8861,28.8861,21984.0
2015-09-10 14:30:00,34.63,34.65,34.53,34.61,22291.0,28.8861,28.9028,28.8027,28.8694,22291.0
2015-09-10 15:00:00,34.59,34.63,34.45,34.53,26343.0,28.8527,28.8861,28.736,28.8027,26343.0
2015-09-10 15:30:00,34.5,34.6,34.42,34.58,62564.0,28.7777,28.8611,28.7109,28.8444,62564.0
2015-09-11 09:30:00,34.5,34.71,34.1,34.43,13478.0,28.7777,28.9528,28.444,28.7193,13478.0
2015-09-11 10:00:00,34.41,34.41,34.06,34.08,13086.0,28.7026,28.7026,28.4107,28.4273,13086.0
2015-09-11 10:30:00,34.1,34.1,33.92,33.99,10627.0,28.444,28.444,28.2939,28.3523,10627.0
2015-09-11 11:00:00,34.0,34.07,33.92,34.07,20977.0,28.3606,28.419,28.2939,28.419,20977.0
2015-09-11 11:30:00,34.12,34.42,34.12,34.33,7885.0,28.4607,28.7109,28.4607,28.6359,7885.0
2015-09-11 12:00:00,34.34,34.51,34.29,34.34,10791.0,28.6442,28.786,28.6025,28.6442,10791.0
2015-09-11 12:30:00,34.33,34.45,34.25,34.36,7640.0,28.6359,28.736,28.5691,28.6609,7640.0
2015-09-11 13:00:00,34.37,34.44,34.31,34.39,9389.0,28.6692,28.7276,28.6192,28.6859,9389.0
2015-09-11 13:30:00,34.36,34.54,34.2,34.47,21386.0,28.6609,28.811,28.5274,28.7526,21386.0
2015-09-11 14:00:00,34.42,34.43,34.26,34.26,9397.0,28.7109,28.7193,28.5775,28.5775,9397.0
2015-09-11 14:30:00,34.29,34.38,34.2,34.22,7887.0,28.6025,28.6776,28.5274,28.5441,7887.0
2015-09-11 15:00:00,34.26,34.38,34.24,34.33,18622.0,28.5775,28.6776,28.5608,28.6359,18622.0
2015-09-11 15:30:00,34.34,34.44,34.32,34.41,40180.0,28.6442,28.7276,28.6275,28.7026,40180.0
2015-09-14 09:30:00,34.33,34.52,32.8,33.03,53228.0,28.6359,28.7944,27.3596,27.5515,53228.0
2015-09-14 10:00:00,33.05,33.5,33.05,33.33,21534.0,27.5682,27.9435,27.5682,27.8017,21534.0
2015-09-14 10:30:00,33.34,33.58,33.3,33.58,15280.0,27.8101,28.0103,27.7767,28.0103,15280.0
2015-09-14 11:00:00,33.59,33.69,33.33,33.36,10907.0,28.0186,28.102,27.8017,27.8268,10907.0
2015-09-14 11:30:00,33.34,33.44,33.11,33.4,18674.0,27.8101,27.8935,27.6182,27.8601,18674.0
2015-09-14 12:00:00,33.41,33.51,33.34,33.48,15345.0,27.8685,27.9519,27.8101,27.9269,15345.0
2015-09-14 12:30:00,33.49,33.59,33.46,33.53,29198.0,27.9352,28.0186,27.9102,27.9686,29198.0
2015-09-14 13:00:00,33.53,33.58,33.47,33.47,17383.0,27.9686,28.0103,27.9185,27.9185,17383.0
2015-09-14 13:30:00,33.5,33.68,33.48,33.59,12748.0,27.9435,28.0937,27.9269,28.0186,12748.0
2015-09-14 14:00:00,33.56,33.63,33.48,33.54,21927.0,27.9936,28.052,27.9269,27.9769,21927.0
2015-09-14 14:30:00,33.54,33.59,33.45,33.51,14888.0,27.9769,28.0186,27.9018,27.9519,14888.0
2015-09-14 15:00:00,33.51,33.64,33.46,33.58,16490.0,27.9519,28.0603,27.9102,28.0103,16490.0
2015-09-14 15:30:00,33.56,33.7,33.46,33.64,85430.0,27.9936,28.1104,27.9102,28.0603,85430.0
2015-09-15 09:30:00,33.66,33.93,33.46,33.84,17136.0,28.077,28.3022,27.9102,28.2271,17136.0
2015-09-15 10:00:00,33.88,33.95,33.69,33.85,19509.0,28.2605,28.3189,28.102,28.2355,19509.0
2015-09-15 10:30:00,33.87,34.24,33.84,34.1,24640.0,28.2522,28.5608,28.2271,28.444,24640.0
2015-09-15 11:00:00,34.11,34.12,33.82,33.85,44217.0,28.4524,28.4607,28.2105,28.2355,44217.0
2015-09-15 11:30:00,33.87,34.07,33.85,34.07,16128.0,28.2522,28.419,28.2355,28.419,16128.0
2015-09-15 12:00:00,34.13,34.36,34.08,34.3,14211.0,28.469,28.6609,28.4273,28.6108,14211.0
2015-09-15 12:30:00,34.32,34.33,33.95,34.03,12856.0,28.6275,28.6359,28.3189,28.3856,12856.0
2015-09-15 13:00:00,34.03,34.23,34.01,34.12,11300.0,28.3856,28.5525,28.3689,28.4607,11300.0
2015-09-15 13:30:00,34.16,34.22,33.89,33.89,8560.0,28.4941,28.5441,28.2688,28.2688,8560.0
2015-09-15 14:00:00,33.92,34.09,33.86,34.02,10264.0,28.2939,28.4357,28.2438,28.3773,10264.0
2015-09-15 14:30:00,34.01,34.1,34.0,34.02,16054.0,28.3689,28.444,28.3606,28.3773,16054.0
2015-09-15 15:00:00,34.04,34.32,34.04,34.22,28757.0,28.394,28.6275,28.394,28.5441,28757.0
2015-09-15 15:30:00,34.25,34.44,34.16,34.27,131896.0,28.5691,28.7276,28.4941,28.5858,131896.0
2015-09-16 09:30:00,34.44,34.92,34.21,34.21,22984.0,28.7276,29.128,28.5358,28.5358,22984.0
2015-09-16 10:00:00,34.28,34.83,34.19,34.64,20455.0,28.5942,29.0529,28.5191,28.8945,20455.0
2015-09-16 10:30:00,34.63,34.76,34.48,34.66,16360.0,28.8861,28.9945,28.761,28.9111,16360.0
2015-09-16 11:00:00,34.63,35.21,34.57,34.92,26358.0,28.8861,29.3699,28.8361,29.128,26358.0
2015-09-16 11:30:00,34.96,34.96,34.64,34.71,25784.0,29.1614,29.1614,28.8945,28.9528,25784.0
2015-09-16 12:00:00,34.71,34.73,34.47,34.7,12613.0,28.9528,28.9695,28.7526,28.9445,12613.0
2015-09-16 12:30:00,34.68,34.78,34.64,34.69,14122.0,28.9278,29.0112,28.8945,28.9362,14122.0
2015-09-16 13:00:00,34.65,34.71,34.4,34.46,30542.0,28.9028,28.9528,28.6943,28.7443,30542.0
2015-09-16 13:30:00,34.45,34.69,34.4,34.55,20864.0,28.736,28.9362,28.6943,28.8194,20864.0
2015-09-16 14:00:00,34.55,34.6,34.31,34.32,15824.0,28.8194,28.8611,28.6192,28.6275,15824.0
2015-09-16 14:30:00,34.32,34.41,34.22,34.36,26515.0,28.6275,28.7026,28.5441,28.6609,26515.0
2015-09-16 15:00:00,34.39,34.58,34.33,34.54,32535.0,28.6859,28.8444,28.6359,28.811,32535.0
2015-09-16 15:30:00,34.53,34.61,34.46,34.52,91802.0,28.8027,28.8694,28.7443,28.7944,91802.0
2015-09-17 09:30:00,34.57,34.67,33.9,33.93,24089.0,28.8361,28.9195,28.2772,28.3022,24089.0
2015-09-17 10:00:00,33.92,34.23,33.77,34.15,32268.0,28.2939,28.5525,28.1688,28.4857,32268.0
2015-09-17 10:30:00,34.18,34.18,33.9,33.9,18732.0,28.5107,28.5107,28.2772,28.2772,18732.0
2015-09-17 11:00:00,33.91,34.13,33.88,34.08,17601.0,28.2855,28.469,28.2605,28.4273,17601.0
2015-09-17 11:30:00,34.13,34.23,34.04,34.09,16069.0,28.469,28.5525,28.394,28.4357,16069.0
2015-09-17 12:00:00,34.09,34.2,34.04,34.15,11700.0,28.4357,28.5274,28.394,28.4857,11700.0
2015-09-17 12:30:00,34.15,34.21,34.04,34.09,13500.0,28.4857,28.5358,28.394,28.4357,13500.0
2015-09-17 13:00:00,34.09,34.36,34.06,34.34,15253.0,28.4357,28.6609,28.4107,28.6442,15253.0
2015-09-17 13:30:00,34.3,34.32,34.03,34.03,15636.0,28.6108,28.6275,28.3856,28.3856,15636.0
2015-09-17 14:00:00,34.16,34.55,33.98,34.41,41492.0,28.4941,28.8194,28.3439,28.7026,41492.0
2015-09-17 14:30:00,34.37,34.95,34.37,34.85,44267.0,28.6692,29.153,28.6692,29.0696,44267.0
2015-09-17 15:00:00,34.87,34.89,34.21,34.38,54548.0,29.0863,29.103,28.5358,28.6776,54548.0
2015-09-17 15:30:00,34.36,34.41,34.14,34.18,102306.0,28.6609,28.7026,28.4774,28.5107,102306.0
2015-09-18 09:30:00,33.76,33.89,33.0,33.18,94634.0,28.1604,28.2688,27.5265,27.6766,94634.0
2015-09-18 10:00:00,33.18,33.25,33.03,33.12,15710.0,27.6766,27.735,27.5515,27.6266,15710.0
2015-09-18 10:30:00,33.15,33.27,32.97,33.24,30811.0,27.6516,27.7517,27.5014,27.7267,30811.0
2015-09-18 11:00:00,33.26,33.35,33.12,33.14,18585.0,27.7433,27.8184,27.6266,27.6432,18585.0
2015-09-18 11:30:00,33.14,33.27,33.1,33.13,19800.0,27.6432,27.7517,27.6099,27.6349,19800.0
2015-09-18 12:00:00,33.13,33.16,32.87,32.93,46925.0,27.6349,27.6599,27.418,27.4681,46925.0
2015-09-18 12:30:00,32.93,33.04,32.9,33.04,26718.0,27.4681,27.5598,27.4431,27.5598,26718.0
2015-09-18 13:00:00,33.03,33.1,32.93,32.97,37449.0,27.5515,27.6099,27.4681,27.5014,37449.0
2015-09-18 13:30:00,32.96,32.97,32.79,32.87,29080.0,27.4931,27.5014,27.3513,27.418,29080.0
2015-09-18 14:00:00,32.85,32.98,32.83,32.94,23776.0,27.4013,27.5098,27.3847,27.4764,23776.0
2015-09-18 14:30:00,32.91,32.96,32.83,32.92,28655.0,27.4514,27.4931,27.3847,27.4597,28655.0
2015-09-18 15:00:00,32.92,32.93,32.74,32.76,38493.0,27.4597,27.4681,27.3096,27.3263,38493.0
2015-09-18 15:30:00,32.76,32.81,32.63,32.75,122577.0,27.3263,27.368,27.2178,27.3179,122577.0
2015-09-21 09:30:00,33.0,33.36,32.61,32.84,28266.0,27.5265,27.8268,27.2012,27.393,28266.0
2015-09-21 10:00:00,33.02,33.32,32.86,33.1,15352.0,27.5432,27.7934,27.4097,27.6099,15352.0
2015-09-21 10:30:00,33.12,33.26,33.06,33.08,38400.0,27.6266,27.7433,27.5765,27.5932,38400.0
2015-09-21 11:00:00,33.1,33.2,32.93,32.95,24889.0,27.6099,27.6933,27.4681,27.4848,24889.0
2015-09-21 11:30:00,32.98,32.99,32.75,32.78,27343.0,27.5098,27.5181,27.3179,27.343,27343.0
2015-09-21 12:00:00,32.78,32.81,32.66,32.72,17161.0,27.343,27.368,27.2429,27.2929,17161.0
2015-09-21 12:30:00,32.72,32.76,32.47,32.63,24513.0,27.2929,27.3263,27.0844,27.2178,24513.0
2015-09-21 13:00:00,32.63,32.74,32.56,32.71,14071.0,27.2178,27.3096,27.1594,27.2846,14071.0
2015-09-21 13:30:00,32.73,32.73,32.41,32.41,12222.0,27.3013,27.3013,27.0343,27.0343,12222.0
2015-09-21 14:00:00,32.41,32.5,32.35,32.35,19949.0,27.0343,27.1094,26.9843,26.9843,19949.0
2015-09-21 14:30:00,32.36,32.66,32.34,32.64,37570.0,26.9926,27.2429,26.9759,27.2262,37570.0
2015-09-21 15:00:00,32.65,32.67,32.46,32.48,50153.0,27.2345,27.2512,27.076,27.0927,50153.0
2015-09-21 15:30:00,32.48,32.55,32.44,32.52,137759.0,27.0927,27.1511,27.0594,27.1261,137759.0
2015-09-22 09:30:00,31.95,32.51,31.74,32.46,48661.0,26.6506,27.1177,26.4755,27.076,48661.0
2015-09-22 10:00:00,32.41,32.54,32.16,32.26,68531.0,27.0343,27.1428,26.8258,26.9092,68531.0
2015-09-22 10:30:00,32.28,32.28,31.87,31.97,49979.0,26.9259,26.9259,26.5839,26.6673,49979.0
2015-09-22 11:00:00,31.97,32.02,31.82,31.85,39126.0,26.6673,26.709,26.5422,26.5672,39126.0
2015-09-22 11:30:00,31.84,31.98,31.8,31.82,86321.0,26.5589,26.6757,26.5255,26.5422,86321.0
2015-09-22 12:00:00,31.82,31.82,31.51,31.55,48547.0,26.5422,26.5422,26.2836,26.317,48547.0
2015-09-22 12:30:00,31.53,31.63,31.2,31.46,76275.0,26.3003,26.3837,26.025,26.2419,76275.0
2015-09-22 13:00:00,31.46,31.7,31.45,31.63,54066.0,26.2419,26.4421,26.2336,26.3837,54066.0
2015-09-22 13:30:00,31.62,31.86,31.59,31.71,56392.0,26.3754,26.5756,26.3503,26.4504,56392.0
2015-09-22 14:00:00,31.68,31.79,31.57,31.74,45390.0,26.4254,26.5172,26.3337,26.4755,45390.0
2015-09-22 14:30:00,31.75,31.81,31.66,31.73,48064.0,26.4838,26.5338,26.4087,26.4671,48064.0
2015-09-22 15:00:00,31.7,31.76,31.69,31.74,101022.0,26.4421,26.4921,26.4338,26.4755,101022.0
2015-09-22 15:30:00,31.74,31.79,31.41,31.53,148431.0,26.4755,26.5172,26.2002,26.3003,148431.0
2015-09-23 09:30:00,31.83,32.03,31.28,31.41,15922.0,26.5505,26.7174,26.0918,26.2002,15922.0
2015-09-23 10:00:00,31.47,31.61,31.44,31.52,14625.0,26.2502,26.367,26.2252,26.2919,14625.0
2015-09-23 10:30:00,31.58,31.64,31.3,31.37,51025.0,26.342,26.392,26.1084,26.1668,51025.0
2015-09-23 11:00:00,31.35,31.44,30.73,30.74,81492.0,26.1501,26.2252,25.633,25.6413,81492.0
2015-09-23 11:30:00,30.77,30.78,30.43,30.43,51731.0,25.6663,25.6747,25.3827,25.3827,51731.0
2015-09-23 12:00:00,30.42,30.47,30.26,30.39,34044.0,25.3744,25.4161,25.2409,25.3494,34044.0
2015-09-23 12:30:00,30.39,30.55,30.36,30.52,14500.0,25.3494,25.4828,25.3244,25.4578,14500.0
2015-09-23 13:00:00,30.52,30.57,30.46,30.5,29550.0,25.4578,25.4995,25.4078,25.4411,29550.0
2015-09-23 13:30:00,30.5,30.56,30.49,30.52,22007.0,25.4411,25.4912,25.4328,25.4578,22007.0
2015-09-23 14:00:00,30.55,30.73,30.53,30.59,14924.0,25.4828,25.633,25.4662,25.5162,14924.0
2015-09-23 14:30:00,30.61,30.61,30.43,30.47,17818.0,25.5329,25.5329,25.3827,25.4161,17818.0
2015-09-23 15:00:00,30.46,30.49,30.41,30.48,23711.0,25.4078,25.4328,25.3661,25.4244,23711.0
2015-09-23 15:30:00,30.47,30.49,30.34,30.4,71002.0,25.4161,25.4328,25.3077,25.3577,71002.0
2015-09-24 09:30:00,30.01,30.3,29.78,30.3,29157.0,25.0324,25.2743,24.8406,25.2743,29157.0
2015-09-24 10:00:00,30.26,30.78,30.24,30.27,25824.0,25.2409,25.6747,25.2243,25.2493,25824.0
2015-09-24 10:30:00,30.26,30.4,30.03,30.25,44137.0,25.2409,25.3577,25.0491,25.2326,44137.0
2015-09-24 11:00:00,30.23,30.27,30.08,30.14,52922.0,25.2159,25.2493,25.0908,25.1408,52922.0
2015-09-24 11:30:00,30.18,30.27,30.12,30.21,47484.0,25.1742,25.2493,25.1242,25.1992,47484.0
2015-09-24 12:00:00,30.17,30.25,30.15,30.22,13755.0,25.1659,25.2326,25.1492,25.2076,13755.0
2015-09-24 12:30:00,30.22,30.29,30.14,30.15,24703.0,25.2076,25.266,25.1408,25.1492,24703.0
2015-09-24 13:00:00,30.13,30.25,30.12,30.22,10110.0,25.1325,25.2326,25.1242,25.2076,10110.0
2015-09-24 13:30:00,30.22,30.42,30.2,30.4,66248.0,25.2076,25.3744,25.1909,25.3577,66248.0
2015-09-24 14:00:00,30.38,30.45,30.36,30.42,49611.0,25.341,25.3994,25.3244,25.3744,49611.0
2015-09-24 14:30:00,30.42,30.64,30.38,30.61,69707.0,25.3744,25.5579,25.341,25.5329,69707.0
2015-09-24 15:00:00,30.64,30.81,30.47,30.68,46054.0,25.5579,25.6997,25.4161,25.5913,46054.0
2015-09-24 15:30:00,30.67,30.69,30.44,30.55,97988.0,25.5829,25.5996,25.3911,25.4828,97988.0
2015-09-25 09:30:00,30.74,30.75,30.31,30.61,28875.0,25.6413,25.6497,25.2826,25.5329,28875.0
2015-09-25 10:00:00,30.61,30.61,30.15,30.19,24243.0,25.5329,25.5329,25.1492,25.1825,24243.0
2015-09-25 10:30:00,30.15,30.35,30.08,30.35,16164.0,25.1492,25.316,25.0908,25.316,16164.0
2015-09-25 11:00:00,30.35,30.35,30.08,30.12,18544.0,25.316,25.316,25.0908,25.1242,18544.0
2015-09-25 11:30:00,30.12,30.19,29.91,30.02,20252.0,25.1242,25.1825,24.949,25.0407,20252.0
2015-09-25 12:00:00,30.03,30.04,29.89,29.89,11930.0,25.0491,25.0574,24.9323,24.9323,11930.0
2015-09-25 12:30:00,29.89,29.96,29.87,29.93,9200.0,24.9323,24.9907,24.9156,24.9657,9200.0
2015-09-25 13:00:00,29.94,30.03,29.9,29.93,14972.0,24.974,25.0491,24.9406,24.9657,14972.0
2015-09-25 13:30:00,29.92,30.13,29.92,30.11,15802.0,24.9573,25.1325,24.9573,25.1158,15802.0
2015-09-25 14:00:00,30.1,30.16,29.9,29.95,17364.0,25.1075,25.1575,24.9406,24.9824,17364.0
2015-09-25 14:30:00,29.91,29.98,29.81,29.97,18860.0,24.949,25.0074,24.8656,24.999,18860.0
2015-09-25 15:00:00,29.95,29.95,29.77,29.88,21140.0,24.9824,24.9824,24.8322,24.924,21140.0
2015-09-25 15:30:00,29.87,29.91,29.78,29.82,73592.0,24.9156,24.949,24.8406,24.8739,73592.0
2015-09-28 09:30:00,29.52,29.69,29.18,29.33,20725.0,24.6237,24.7655,24.3401,24.4652,20725.0
2015-09-28 10:00:00,29.33,29.6,29.33,29.52,43593.0,24.4652,24.6904,24.4652,24.6237,43593.0
2015-09-28 10:30:00,29.52,29.64,29.5,29.62,71663.0,24.6237,24.7238,24.607,24.7071,71663.0
2015-09-28 11:00:00,29.62,29.84,29.61,29.81,50871.0,24.7071,24.8906,24.6987,24.8656,50871.0
2015-09-28 11:30:00,29.79,29.8,29.49,29.51,41442.0,24.8489,24.8572,24.5987,24.6153,41442.0
2015-09-28 12:00:00,29.5,29.5,29.38,29.47,19407.0,24.607,24.607,24.5069,24.582,19407.0
2015-09-28 12:30:00,29.44,29.46,29.33,29.41,16964.0,24.5569,24.5736,24.4652,24.5319,16964.0
2015-09-28 13:00:00,29.42,29.5,29.41,29.45,17882.0,24.5403,24.607,24.5319,24.5653,17882.0
2015-09-28 13:30:00,29.45,29.58,29.45,29.52,32542.0,24.5653,24.6737,24.5653,24.6237,32542.0
2015-09-28 14:00:00,29.53,29.56,29.42,29.49,26410.0,24.632,24.657,24.5403,24.5987,26410.0
2015-09-28 14:30:00,29.51,29.51,29.42,29.42,19806.0,24.6153,24.6153,24.5403,24.5403,19806.0
2015-09-28 15:00:00,29.41,29.43,29.32,29.33,37849.0,24.5319,24.5486,24.4569,24.4652,37849.0
2015-09-28 15:30:00,29.33,29.46,29.32,29.34,91569.0,24.4652,24.5736,24.4569,24.4735,91569.0
2015-09-29 09:30:00,29.54,29.7,29.39,29.66,36837.0,24.6404,24.7738,24.5152,24.7405,36837.0
2015-09-29 10:00:00,29.57,29.75,29.52,29.6,39481.0,24.6654,24.8155,24.6237,24.6904,39481.0
2015-09-29 10:30:00,29.64,29.65,29.47,29.5,33404.0,24.7238,24.7321,24.582,24.607,33404.0
2015-09-29 11:00:00,29.52,29.57,29.42,29.53,20954.0,24.6237,24.6654,24.5403,24.632,20954.0
2015-09-29 11:30:00,29.51,29.55,29.41,29.41,17004.0,24.6153,24.6487,24.5319,24.5319,17004.0
2015-09-29 12:00:00,29.41,29.48,29.34,29.35,20895.0,24.5319,24.5903,24.4735,24.4819,20895.0
2015-09-29 12:30:00,29.33,29.4,29.33,29.35,18850.0,24.4652,24.5236,24.4652,24.4819,18850.0
2015-09-29 13:00:00,29.35,29.45,29.32,29.45,29554.0,24.4819,24.5653,24.4569,24.5653,29554.0
2015-09-29 13:30:00,29.47,29.52,29.42,29.46,39048.0,24.582,24.6237,24.5403,24.5736,39048.0
2015-09-29 14:00:00,29.46,29.55,29.38,29.53,35360.0,24.5736,24.6487,24.5069,24.632,35360.0
2015-09-29 14:30:00,29.54,29.55,29.47,29.48,33584.0,24.6404,24.6487,24.582,24.5903,33584.0
2015-09-29 15:00:00,29.48,29.48,29.43,29.45,38444.0,24.5903,24.5903,24.5486,24.5653,38444.0
2015-09-29 15:30:00,29.45,29.64,29.43,29.59,121968.0,24.5653,24.7238,24.5486,24.6821,121968.0
2015-09-30 09:30:00,30.16,30.24,29.69,29.78,33121.0,25.1575,25.2243,24.7655,24.8406,33121.0
2015-09-30 10:00:00,29.8,30.12,29.75,29.99,64855.0,24.8572,25.1242,24.8155,25.0157,64855.0
2015-09-30 10:30:00,29.96,30.01,29.78,29.88,14560.0,24.9907,25.0324,24.8406,24.924,14560.0
2015-09-30 11:00:00,29.87,29.9,29.78,29.85,15154.0,24.9156,24.9406,24.8406,24.8989,15154.0
2015-09-30 11:30:00,29.87,29.89,29.61,29.7,16361.0,24.9156,24.9323,24.6987,24.7738,16361.0
2015-09-30 12:00:00,29.69,29.72,29.53,29.69,12654.0,24.7655,24.7905,24.632,24.7655,12654.0
2015-09-30 12:30:00,29.69,29.7,29.34,29.43,21255.0,24.7655,24.7738,24.4735,24.5486,21255.0
2015-09-30 13:00:00,29.46,29.48,29.33,29.36,12100.0,24.5736,24.5903,24.4652,24.4902,12100.0
2015-09-30 13:30:00,29.38,29.5,29.3,29.47,9956.0,24.5069,24.607,24.4402,24.582,9956.0
2015-09-30 14:00:00,29.48,29.56,29.45,29.54,12601.0,24.5903,24.657,24.5653,24.6404,12601.0
2015-09-30 14:30:00,29.56,29.66,29.52,29.66,18365.0,24.657,24.7405,24.6237,24.7405,18365.0
2015-09-30 15:00:00,29.65,29.76,29.64,29.74,27648.0,24.7321,24.8239,24.7238,24.8072,27648.0
2015-09-30 15:30:00,29.76,29.84,29.75,29.77,93653.0,24.8239,24.8906,24.8155,24.8322,93653.0
2015-10-01 09:30:00,30.05,30.5,30.05,30.15,20803.0,25.0658,25.4411,25.0658,25.1492,20803.0
2015-10-01 10:00:00,30.12,30.27,29.79,30.24,29135.0,25.1242,25.2493,24.8489,25.2243,29135.0
2015-10-01 10:30:00,30.27,30.27,29.68,29.73,29739.0,25.2493,25.2493,24.7571,24.7988,29739.0
2015-10-01 11:00:00,29.69,29.71,29.5,29.66,26383.0,24.7655,24.7822,24.607,24.7405,26383.0
2015-10-01 11:30:00,29.67,29.7,29.39,29.4,22008.0,24.7488,24.7738,24.5152,24.5236,22008.0
2015-10-01 12:00:00,29.39,29.69,29.25,29.63,20455.0,24.5152,24.7655,24.3985,24.7154,20455.0
2015-10-01 12:30:00,29.61,29.68,29.37,29.48,16600.0,24.6987,24.7571,24.4986,24.5903,16600.0
2015-10-01 13:00:00,29.46,29.51,29.34,29.49,16100.0,24.5736,24.6153,24.4735,24.5987,16100.0
2015-10-01 13:30:00,29.49,29.67,29.42,29.63,16703.0,24.5987,24.7488,24.5403,24.7154,16703.0
2015-10-01 14:00:00,29.6,29.8,29.55,29.75,20700.0,24.6904,24.8572,24.6487,24.8155,20700.0
2015-10-01 14:30:00,29.77,29.84,29.73,29.84,24921.0,24.8322,24.8906,24.7988,24.8906,24921.0
2015-10-01 15:00:00,29.86,29.88,29.7,29.73,21154.0,24.9073,24.924,24.7738,24.7988,21154.0
2015-10-01 15:30:00,29.73,29.88,29.66,29.84,53026.0,24.7988,24.924,24.7405,24.8906,53026.0
2015-10-02 09:30:00,29.64,30.13,29.55,30.13,28046.0,24.7238,25.1325,24.6487,25.1325,28046.0
2015-10-02 10:00:00,30.12,30.16,29.85,29.88,21412.0,25.1242,25.1575,24.8989,24.924,21412.0
2015-10-02 10:30:00,29.84,29.94,29.84,29.9,19934.0,24.8906,24.974,24.8906,24.9406,19934.0
2015-10-02 11:00:00,29.94,30.23,29.93,30.22,13374.0,24.974,25.2159,24.9657,25.2076,13374.0
2015-10-02 11:30:00,30.22,30.32,30.19,30.32,9475.0,25.2076,25.291,25.1825,25.291,9475.0
2015-10-02 12:00:00,30.32,30.59,30.29,30.47,10200.0,25.291,25.5162,25.266,25.4161,10200.0
2015-10-02 12:30:00,30.47,30.66,30.46,30.63,13360.0,25.4161,25.5746,25.4078,25.5496,13360.0
2015-10-02 13:00:00,30.65,30.97,30.65,30.89,22751.0,25.5663,25.8332,25.5663,25.7664,22751.0
2015-10-02 13:30:00,30.88,31.03,30.84,31.0,31253.0,25.7581,25.8832,25.7247,25.8582,31253.0
2015-10-02 14:00:00,31.02,31.28,30.99,31.23,28585.0,25.8749,26.0918,25.8499,26.05,28585.0
2015-10-02 14:30:00,31.24,31.24,31.05,31.07,34788.0,26.0584,26.0584,25.8999,25.9166,34788.0
2015-10-02 15:00:00,31.05,31.13,31.04,31.11,54644.0,25.8999,25.9666,25.8916,25.95,54644.0
2015-10-02 15:30:00,31.11,31.16,30.99,31.11,131630.0,25.95,25.9917,25.8499,25.95,131630.0
2015-10-05 09:30:00,31.59,32.02,31.33,31.8,22251.0,26.3503,26.709,26.1335,26.5255,22251.0
2015-10-05 10:00:00,31.8,32.45,31.79,32.43,15420.0,26.5255,27.0677,26.5172,27.051,15420.0
2015-10-05 10:30:00,32.41,32.48,32.19,32.27,9685.0,27.0343,27.0927,26.8508,26.9175,9685.0
2015-10-05 11:00:00,32.3,32.6,32.3,32.55,17020.0,26.9426,27.1928,26.9426,27.1511,17020.0
2015-10-05 11:30:00,32.58,32.65,32.5,32.55,12978.0,27.1761,27.2345,27.1094,27.1511,12978.0
2015-10-05 12:00:00,32.57,32.79,32.47,32.78,16614.0,27.1678,27.3513,27.0844,27.343,16614.0
2015-10-05 12:30:00,32.8,33.08,32.79,33.0,27156.0,27.3596,27.5932,27.3513,27.5265,27156.0
2015-10-05 13:00:00,33.0,33.0,32.73,32.83,16625.0,27.5265,27.5265,27.3013,27.3847,16625.0
2015-10-05 13:30:00,32.8,32.82,32.5,32.78,20987.0,27.3596,27.3763,27.1094,27.343,20987.0
2015-10-05 14:00:00,32.79,32.81,32.67,32.75,34042.0,27.3513,27.368,27.2512,27.3179,34042.0
2015-10-05 14:30:00,32.76,32.95,32.76,32.88,39665.0,27.3263,27.4848,27.3263,27.4264,39665.0
2015-10-05 15:00:00,32.86,32.87,32.78,32.81,47440.0,27.4097,27.418,27.343,27.368,47440.0
2015-10-05 15:30:00,32.81,32.88,32.77,32.85,96997.0,27.368,27.4264,27.3346,27.4013,96997.0
2015-10-06 09:30:00,32.8,33.35,32.8,33.12,28005.0,27.3596,27.8184,27.3596,27.6266,28005.0
2015-10-06 10:00:00,33.16,33.41,32.72,32.8,23781.0,27.6599,27.8685,27.2929,27.3596,23781.0
2015-10-06 10:30:00,32.79,33.29,32.75,33.24,24280.0,27.3513,27.7684,27.3179,27.7267,24280.0
2015-10-06 11:00:00,33.28,33.93,33.28,33.93,31924.0,27.76,28.3022,27.76,28.3022,31924.0
2015-10-06 11:30:00,33.94,33.95,33.34,33.47,18607.0,28.3106,28.3189,27.8101,27.9185,18607.0
2015-10-06 12:00:00,33.48,33.66,33.37,33.63,29240.0,27.9269,28.077,27.8351,28.052,29240.0
2015-10-06 12:30:00,33.62,33.66,33.48,33.55,9761.0,28.0436,28.077,27.9269,27.9852,9761.0
2015-10-06 13:00:00,33.54,33.62,33.43,33.43,8900.0,27.9769,28.0436,27.8851,27.8851,8900.0
2015-10-06 13:30:00,33.44,33.44,33.13,33.15,17680.0,27.8935,27.8935,27.6349,27.6516,17680.0
2015-10-06 14:00:00,33.15,33.48,33.12,33.42,17641.0,27.6516,27.9269,27.6266,27.8768,17641.0
2015-10-06 14:30:00,33.4,33.45,33.28,33.33,22356.0,27.8601,27.9018,27.76,27.8017,22356.0
2015-10-06 15:00:00,33.31,33.42,33.28,33.42,43794.0,27.7851,27.8768,27.76,27.8768,43794.0
2015-10-06 15:30:00,33.4,33.49,33.35,33.35,87880.0,27.8601,27.9352,27.8184,27.8184,87880.0
2015-10-07 09:30:00,33.92,34.65,33.7,34.19,27631.0,28.2939,28.9028,28.1104,28.5191,27631.0
2015-10-07 10:00:00,34.21,34.54,34.12,34.54,28643.0,28.5358,28.811,28.4607,28.811,28643.0
2015-10-07 10:30:00,34.51,34.51,33.79,34.1,32398.0,28.786,28.786,28.1854,28.444,32398.0
2015-10-07 11:00:00,34.1,34.12,33.47,33.52,36804.0,28.444,28.4607,27.9185,27.9602,36804.0
2015-10-07 11:30:00,33.52,33.95,33.41,33.89,24800.0,27.9602,28.3189,27.8685,28.2688,24800.0
2015-10-07 12:00:00,33.87,34.08,33.65,33.76,17121.0,28.2522,28.4273,28.0687,28.1604,17121.0
2015-10-07 12:30:00,33.73,33.89,33.65,33.69,22975.0,28.1354,28.2688,28.0687,28.102,22975.0
2015-10-07 13:00:00,33.65,34.1,33.65,34.1,17075.0,28.0687,28.444,28.0687,28.444,17075.0
2015-10-07 13:30:00,34.15,34.4,34.15,34.28,25756.0,28.4857,28.6943,28.4857,28.5942,25756.0
2015-10-07 14:00:00,34.28,34.38,34.18,34.18,18871.0,28.5942,28.6776,28.5107,28.5107,18871.0
2015-10-07 14:30:00,34.23,34.25,33.98,34.04,31336.0,28.5525,28.5691,28.3439,28.394,31336.0
2015-10-07 15:00:00,34.06,34.12,33.97,34.02,62036.0,28.4107,28.4607,28.3356,28.3773,62036.0
2015-10-07 15:30:00,34.04,34.21,34.04,34.2,97101.0,28.394,28.5358,28.394,28.5274,97101.0
2015-10-08 09:30:00,34.01,34.61,34.01,34.57,14935.0,28.3689,28.8694,28.3689,28.8361,14935.0
2015-10-08 10:00:00,34.57,34.63,33.85,33.86,20368.0,28.8361,28.8861,28.2355,28.2438,20368.0
2015-10-08 10:30:00,33.92,34.16,33.92,34.16,21533.0,28.2939,28.4941,28.2939,28.4941,21533.0
2015-10-08 11:00:00,34.13,34.5,34.1,34.41,76653.0,28.469,28.7777,28.444,28.7026,76653.0
2015-10-08 11:30:00,34.43,34.83,34.43,34.73,22718.0,28.7193,29.0529,28.7193,28.9695,22718.0
2015-10-08 12:00:00,34.71,34.83,34.65,34.65,15417.0,28.9528,29.0529,28.9028,28.9028,15417.0
2015-10-08 12:30:00,34.67,34.73,34.4,34.51,18203.0,28.9195,28.9695,28.6943,28.786,18203.0
2015-10-08 13:00:00,34.55,34.74,34.54,34.7,21850.0,28.8194,28.9779,28.811,28.9445,21850.0
2015-10-08 13:30:00,34.69,34.78,34.68,34.75,28596.0,28.9362,29.0112,28.9278,28.9862,28596.0
2015-10-08 14:00:00,34.74,34.92,34.67,34.86,20856.0,28.9779,29.128,28.9195,29.078,20856.0
2015-10-08 14:30:00,34.9,35.05,34.87,35.02,19349.0,29.1113,29.2364,29.0863,29.2114,19349.0
2015-10-08 15:00:00,35.01,35.28,34.99,35.12,29773.0,29.2031,29.4283,29.1864,29.2948,29773.0
2015-10-08 15:30:00,35.13,35.16,34.94,35.02,69110.0,29.3032,29.3282,29.1447,29.2114,69110.0
2015-10-09 09:30:00,35.42,36.02,35.19,35.77,34960.0,29.5451,30.0456,29.3532,29.837,34960.0
2015-10-09 10:00:00,35.74,36.0,35.45,35.49,102963.0,29.812,30.0289,29.5701,29.6035,102963.0
2015-10-09 10:30:00,35.48,35.58,35.31,35.48,37364.0,29.5951,29.6785,29.4533,29.5951,37364.0
2015-10-09 11:00:00,35.51,35.58,35.34,35.57,41138.0,29.6201,29.6785,29.4783,29.6702,41138.0
2015-10-09 11:30:00,35.57,35.64,35.47,35.52,29079.0,29.6702,29.7286,29.5868,29.6285,29079.0
2015-10-09 12:00:00,35.5,35.51,35.39,35.51,11866.0,29.6118,29.6201,29.5201,29.6201,11866.0
2015-10-09 12:30:00,35.5,35.57,35.42,35.56,8841.0,29.6118,29.6702,29.5451,29.6619,8841.0
2015-10-09 13:00:00,35.56,35.57,35.46,35.52,7770.0,29.6619,29.6702,29.5784,29.6285,7770.0
2015-10-09 13:30:00,35.5,35.53,35.44,35.46,7550.0,29.6118,29.6368,29.5618,29.5784,7550.0
2015-10-09 14:00:00,35.46,35.5,35.23,35.39,18236.0,29.5784,29.6118,29.3866,29.5201,18236.0
2015-10-09 14:30:00,35.36,35.42,35.29,35.38,25774.0,29.495,29.5451,29.4366,29.5117,25774.0
2015-10-09 15:00:00,35.38,35.38,35.22,35.27,17846.0,29.5117,29.5117,29.3782,29.42,17846.0
2015-10-09 15:30:00,35.28,35.37,35.23,35.31,75671.0,29.4283,29.5034,29.3866,29.4533,75671.0
2015-10-12 09:30:00,35.42,35.42,34.81,34.94,9686.0,29.5451,29.5451,29.0363,29.1447,9686.0
2015-10-12 10:00:00,34.97,35.23,34.82,35.0,12500.0,29.1697,29.3866,29.0446,29.1947,12500.0
2015-10-12 10:30:00,34.94,35.1,34.68,34.68,20310.0,29.1447,29.2782,28.9278,28.9278,20310.0
2015-10-12 11:00:00,34.7,34.85,34.69,34.74,7136.0,28.9445,29.0696,28.9362,28.9779,7136.0
2015-10-12 11:30:00,34.74,34.82,34.51,34.51,4700.0,28.9779,29.0446,28.786,28.786,4700.0
2015-10-12 12:00:00,34.49,34.66,34.47,34.64,6375.0,28.7693,28.9111,28.7526,28.8945,6375.0
2015-10-12 12:30:00,34.68,34.76,34.65,34.75,6673.0,28.9278,28.9945,28.9028,28.9862,6673.0
2015-10-12 13:00:00,34.76,34.84,34.68,34.8,6188.0,28.9945,29.0613,28.9278,29.0279,6188.0
2015-10-12 13:30:00,34.78,34.88,34.72,34.78,5400.0,29.0112,29.0946,28.9612,29.0112,5400.0
2015-10-12 14:00:00,34.79,34.87,34.74,34.75,4575.0,29.0196,29.0863,28.9779,28.9862,4575.0
2015-10-12 14:30:00,34.69,34.69,34.6,34.65,4700.0,28.9362,28.9362,28.8611,28.9028,4700.0
2015-10-12 15:00:00,34.66,34.69,34.6,34.63,8759.0,28.9111,28.9362,28.8611,28.8861,8759.0
2015-10-12 15:30:00,34.61,34.73,34.56,34.64,28140.0,28.8694,28.9695,28.8277,28.8945,28140.0
2015-10-13 09:30:00,34.07,34.69,33.81,34.67,44482.0,28.419,28.9362,28.2021,28.9195,44482.0
2015-10-13 10:00:00,34.67,34.93,34.65,34.89,23306.0,28.9195,29.1364,28.9028,29.103,23306.0
2015-10-13 10:30:00,34.92,35.21,34.9,34.98,21899.0,29.128,29.3699,29.1113,29.1781,21899.0
2015-10-13 11:00:00,35.01,35.27,35.0,35.01,15778.0,29.2031,29.42,29.1947,29.2031,15778.0
2015-10-13 11:30:00,34.99,35.21,34.92,35.14,11424.0,29.1864,29.3699,29.128,29.3115,11424.0
2015-10-13 12:00:00,35.13,35.15,34.99,34.99,11349.0,29.3032,29.3199,29.1864,29.1864,11349.0
2015-10-13 12:30:00,35.04,35.05,34.7,34.7,23455.0,29.2281,29.2364,28.9445,28.9445,23455.0
2015-10-13 13:00:00,34.72,34.89,34.66,34.84,35205.0,28.9612,29.103,28.9111,29.0613,35205.0
2015-10-13 13:30:00,34.88,34.94,34.83,34.91,25755.0,29.0946,29.1447,29.0529,29.1197,25755.0
2015-10-13 14:00:00,34.92,34.96,34.82,34.86,28886.0,29.128,29.1614,29.0446,29.078,28886.0
2015-10-13 14:30:00,34.79,35.06,34.76,35.05,29282.0,29.0196,29.2448,28.9945,29.2364,29282.0
2015-10-13 15:00:00,35.03,35.05,34.78,34.83,22227.0,29.2198,29.2364,29.0112,29.0529,22227.0
2015-10-13 15:30:00,34.83,34.9,34.7,34.78,60171.0,29.0529,29.1113,28.9445,29.0112,60171.0
2015-10-14 09:30:00,35.05,35.45,34.87,35.3,15978.0,29.2364,29.5701,29.0863,29.445,15978.0
2015-10-14 10:00:00,35.3,35.38,34.9,34.97,12694.0,29.445,29.5117,29.1113,29.1697,12694.0
2015-10-14 10:30:00,34.95,35.08,34.8,34.84,7392.0,29.153,29.2615,29.0279,29.0613,7392.0
2015-10-14 11:00:00,34.82,35.04,34.81,34.99,8151.0,29.0446,29.2281,29.0363,29.1864,8151.0
2015-10-14 11:30:00,34.96,35.14,34.94,34.97,13720.0,29.1614,29.3115,29.1447,29.1697,13720.0
2015-10-14 12:00:00,34.97,34.97,34.79,34.84,22247.0,29.1697,29.1697,29.0196,29.0613,22247.0
2015-10-14 12:30:00,34.84,34.9,34.77,34.78,91535.0,29.0613,29.1113,29.0029,29.0112,91535.0
2015-10-14 13:00:00,34.78,34.97,34.78,34.81,64646.0,29.0112,29.1697,29.0112,29.0363,64646.0
2015-10-14 13:30:00,34.81,35.02,34.79,34.93,78531.0,29.0363,29.2114,29.0196,29.1364,78531.0
2015-10-14 14:00:00,34.95,35.06,34.84,34.88,21909.0,29.153,29.2448,29.0613,29.0946,21909.0
2015-10-14 14:30:00,34.86,34.86,34.64,34.73,38522.0,29.078,29.078,28.8945,28.9695,38522.0
2015-10-14 15:00:00,34.73,34.9,34.73,34.85,57332.0,28.9695,29.1113,28.9695,29.0696,57332.0
2015-10-14 15:30:00,34.88,35.14,34.87,34.95,128258.0,29.0946,29.3115,29.0863,29.153,128258.0
2015-10-15 09:30:00,34.87,34.96,34.59,34.92,11403.0,29.0863,29.1614,28.8527,29.128,11403.0
2015-10-15 10:00:00,34.98,35.52,34.98,35.44,34003.0,29.1781,29.6285,29.1781,29.5618,34003.0
2015-10-15 10:30:00,35.37,35.48,35.3,35.47,14800.0,29.5034,29.5951,29.445,29.5868,14800.0
2015-10-15 11:00:00,35.45,35.45,35.05,35.09,22300.0,29.5701,29.5701,29.2364,29.2698,22300.0
2015-10-15 11:30:00,35.11,35.11,34.69,34.77,18035.0,29.2865,29.2865,28.9362,29.0029,18035.0
2015-10-15 12:00:00,34.74,35.19,34.71,35.19,7438.0,28.9779,29.3532,28.9528,29.3532,7438.0
2015-10-15 12:30:00,35.21,35.21,34.94,35.12,16409.0,29.3699,29.3699,29.1447,29.2948,16409.0
2015-10-15 13:00:00,35.14,35.39,35.14,35.39,8791.0,29.3115,29.5201,29.3115,29.5201,8791.0
2015-10-15 13:30:00,35.4,35.45,35.26,35.37,16200.0,29.5284,29.5701,29.4116,29.5034,16200.0
2015-10-15 14:00:00,35.33,35.63,35.32,35.55,19271.0,29.47,29.7202,29.4617,29.6535,19271.0
2015-10-15 14:30:00,35.54,35.82,35.53,35.75,21390.0,29.6452,29.8787,29.6368,29.8203,21390.0
2015-10-15 15:00:00,35.76,35.83,35.63,35.65,45771.0,29.8287,29.8871,29.7202,29.7369,45771.0
2015-10-15 15:30:00,35.65,36.0,35.62,35.93,96235.0,29.7369,30.0289,29.7119,29.9705,96235.0
2015-10-16 09:30:00,35.91,35.91,34.98,35.44,22330.0,29.9538,29.9538,29.1781,29.5618,22330.0
2015-10-16 10:00:00,35.41,35.56,35.22,35.3,18191.0,29.5367,29.6619,29.3782,29.445,18191.0
2015-10-16 10:30:00,35.28,35.33,35.11,35.11,12436.0,29.4283,29.47,29.2865,29.2865,12436.0
2015-10-16 11:00:00,35.08,35.12,34.82,34.9,9855.0,29.2615,29.2948,29.0446,29.1113,9855.0
2015-10-16 11:30:00,34.9,34.94,34.78,34.89,5392.0,29.1113,29.1447,29.0112,29.103,5392.0
2015-10-16 12:00:00,34.93,34.95,34.66,34.66,7208.0,29.1364,29.153,28.9111,28.9111,7208.0
2015-10-16 12:30:00,34.68,34.8,34.68,34.79,6531.0,28.9278,29.0279,28.9278,29.0196,6531.0
2015-10-16 13:00:00,34.78,34.97,34.76,34.93,13820.0,29.0112,29.1697,28.9945,29.1364,13820.0
2015-10-16 13:30:00,34.91,35.17,34.9,35.05,14288.0,29.1197,29.3365,29.1113,29.2364,14288.0
2015-10-16 14:00:00,35.05,35.2,34.99,35.16,13818.0,29.2364,29.3616,29.1864,29.3282,13818.0
2015-10-16 14:30:00,35.17,35.4,35.12,35.38,16254.0,29.3365,29.5284,29.2948,29.5117,16254.0
2015-10-16 15:00:00,35.37,35.38,35.24,35.29,16426.0,29.5034,29.5117,29.3949,29.4366,16426.0
2015-10-16 15:30:00,35.27,37.18,35.27,35.65,366086.0,29.42,31.0132,29.42,29.7369,366086.0
2015-10-19 09:30:00,35.16,35.21,32.91,33.08,199646.0,29.3282,29.3699,27.4514,27.5932,199646.0
2015-10-19 10:00:00,33.06,33.09,31.65,31.72,143610.0,27.5765,27.6015,26.4004,26.4588,143610.0
2015-10-19 10:30:00,31.72,31.86,31.25,31.58,133722.0,26.4588,26.5756,26.0667,26.342,133722.0
2015-10-19 11:00:00,31.53,31.68,31.23,31.57,92176.0,26.3003,26.4254,26.05,26.3337,92176.0
2015-10-19 11:30:00,31.53,31.72,31.1,31.12,80450.0,26.3003,26.4588,25.9416,25.9583,80450.0
2015-10-19 12:00:00,31.11,31.34,30.86,30.95,102086.0,25.95,26.1418,25.7414,25.8165,102086.0
2015-10-19 12:30:00,30.94,31.33,30.83,31.24,93384.0,25.8081,26.1335,25.7164,26.0584,93384.0
2015-10-19 13:00:00,31.25,31.26,30.96,31.11,61290.0,26.0667,26.0751,25.8248,25.95,61290.0
2015-10-19 13:30:00,31.09,31.2,31.03,31.15,60074.0,25.9333,26.025,25.8832,25.9833,60074.0
2015-10-19 14:00:00,31.16,31.16,30.95,31.09,76096.0,25.9917,25.9917,25.8165,25.9333,76096.0
2015-10-19 14:30:00,31.08,31.35,30.86,31.32,86500.0,25.9249,26.1501,25.7414,26.1251,86500.0
2015-10-19 15:00:00,31.31,31.4,31.05,31.12,147006.0,26.1168,26.1919,25.8999,25.9583,147006.0
2015-10-19 15:30:00,31.12,31.34,30.98,31.3,296668.0,25.9583,26.1418,25.8415,26.1084,296668.0
2015-10-20 09:30:00,31.06,31.18,30.41,31.02,43759.0,25.9082,26.0083,25.3661,25.8749,43759.0
2015-10-20 10:00:00,31.03,31.34,31.0,31.05,28100.0,25.8832,26.1418,25.8582,25.8999,28100.0
2015-10-20 10:30:00,31.06,31.26,31.0,31.04,26036.0,25.9082,26.0751,25.8582,25.8916,26036.0
2015-10-20 11:00:00,31.04,31.05,30.73,30.73,53336.0,25.8916,25.8999,25.633,25.633,53336.0
2015-10-20 11:30:00,30.71,30.78,30.5,30.56,25251.0,25.6163,25.6747,25.4411,25.4912,25251.0
2015-10-20 12:00:00,30.56,30.69,30.4,30.42,28146.0,25.4912,25.5996,25.3577,25.3744,28146.0
2015-10-20 12:30:00,30.44,30.6,30.4,30.6,17087.0,25.3911,25.5245,25.3577,25.5245,17087.0
2015-10-20 13:00:00,30.58,30.58,30.43,30.48,22537.0,25.5079,25.5079,25.3827,25.4244,22537.0
2015-10-20 13:30:00,30.49,30.5,30.43,30.49,22832.0,25.4328,25.4411,25.3827,25.4328,22832.0
2015-10-20 14:00:00,30.47,30.49,30.44,30.48,26550.0,25.4161,25.4328,25.3911,25.4244,26550.0
2015-10-20 14:30:00,30.47,30.56,30.45,30.48,35908.0,25.4161,25.4912,25.3994,25.4244,35908.0
2015-10-20 15:00:00,30.48,30.52,30.43,30.5,53267.0,25.4244,25.4578,25.3827,25.4411,53267.0
2015-10-20 15:30:00,30.5,30.5,30.26,30.43,177453.0,25.4411,25.4411,25.2409,25.3827,177453.0
2015-10-21 09:30:00,30.41,30.6,30.16,30.25,21861.0,25.3661,25.5245,25.1575,25.2326,21861.0
2015-10-21 10:00:00,30.25,30.59,30.15,30.5,33154.0,25.2326,25.5162,25.1492,25.4411,33154.0
2015-10-21 10:30:00,30.5,30.76,30.4,30.7,50840.0,25.4411,25.658,25.3577,25.608,50840.0
2015-10-21 11:00:00,30.72,30.74,30.5,30.56,69307.0,25.6246,25.6413,25.4411,25.4912,69307.0
2015-10-21 11:30:00,30.61,30.66,30.22,30.29,33214.0,25.5329,25.5746,25.2076,25.266,33214.0
2015-10-21 12:00:00,30.27,30.32,30.18,30.2,25650.0,25.2493,25.291,25.1742,25.1909,25650.0
2015-10-21 12:30:00,30.18,30.35,30.18,30.24,21399.0,25.1742,25.316,25.1742,25.2243,21399.0
2015-10-21 13:00:00,30.22,30.32,30.06,30.1,23246.0,25.2076,25.291,25.0741,25.1075,23246.0
2015-10-21 13:30:00,30.08,30.15,29.99,29.99,36114.0,25.0908,25.1492,25.0157,25.0157,36114.0
2015-10-21 14:00:00,29.99,30.07,29.91,30.05,36675.0,25.0157,25.0825,24.949,25.0658,36675.0
2015-10-21 14:30:00,30.06,30.19,29.97,30.06,34644.0,25.0741,25.1825,24.999,25.0741,34644.0
2015-10-21 15:00:00,30.06,30.06,29.73,29.78,39316.0,25.0741,25.0741,24.7988,24.8406,39316.0
2015-10-21 15:30:00,29.77,29.88,29.57,29.74,141508.0,24.8322,24.924,24.6654,24.8072,141508.0
2015-10-22 09:30:00,30.02,32.57,30.02,31.62,85292.0,25.0407,27.1678,25.0407,26.3754,85292.0
2015-10-22 10:00:00,31.66,32.95,31.66,32.59,63896.0,26.4087,27.4848,26.4087,27.1845,63896.0
2015-10-22 10:30:00,32.53,33.76,31.89,33.64,208967.0,27.1344,28.1604,26.6006,28.0603,208967.0
2015-10-22 11:00:00,33.56,33.77,33.41,33.42,60898.0,27.9936,28.1688,27.8685,27.8768,60898.0
2015-10-22 11:30:00,33.4,33.4,32.6,32.61,93140.0,27.8601,27.8601,27.1928,27.2012,93140.0
2015-10-22 12:00:00,32.6,32.67,32.38,32.4,88670.0,27.1928,27.2512,27.0093,27.026,88670.0
2015-10-22 12:30:00,32.44,33.16,32.44,32.96,53204.0,27.0594,27.6599,27.0594,27.4931,53204.0
2015-10-22 13:00:00,32.95,33.47,32.95,33.47,48529.0,27.4848,27.9185,27.4848,27.9185,48529.0
2015-10-22 13:30:00,33.47,33.47,32.83,32.86,46073.0,27.9185,27.9185,27.3847,27.4097,46073.0
2015-10-22 14:00:00,32.84,33.38,32.84,33.34,54679.0,27.393,27.8434,27.393,27.8101,54679.0
2015-10-22 14:30:00,33.34,33.61,33.26,33.47,66910.0,27.8101,28.0353,27.7433,27.9185,66910.0
2015-10-22 15:00:00,33.46,33.49,33.26,33.37,74199.0,27.9102,27.9352,27.7433,27.8351,74199.0
2015-10-22 15:30:00,33.37,33.42,33.03,33.13,212677.0,27.8351,27.8768,27.5515,27.6349,212677.0
2015-10-23 09:30:00,33.55,33.55,32.55,32.9,36763.0,28.1408,28.1408,27.302,27.5956,36763.0
2015-10-23 10:00:00,32.88,33.19,32.78,33.09,46344.0,27.5788,27.8388,27.4949,27.7549,46344.0
2015-10-23 10:30:00,33.16,33.52,33.03,33.21,24740.0,27.8136,28.1156,27.7046,27.8556,24740.0
2015-10-23 11:00:00,33.19,33.37,32.87,32.87,20471.0,27.8388,27.9898,27.5704,27.5704,20471.0
2015-10-23 11:30:00,32.83,32.84,32.42,32.47,12450.0,27.5368,27.5452,27.193,27.2349,12450.0
2015-10-23 12:00:00,32.49,32.53,32.19,32.49,13792.0,27.2517,27.2852,27.0,27.2517,13792.0
2015-10-23 12:30:00,32.47,32.63,32.45,32.58,21503.0,27.2349,27.3691,27.2181,27.3272,21503.0
2015-10-23 13:00:00,32.57,32.68,32.53,32.57,10775.0,27.3188,27.411,27.2852,27.3188,10775.0
2015-10-23 13:30:00,32.59,32.63,32.29,32.29,18476.0,27.3355,27.3691,27.0839,27.0839,18476.0
2015-10-23 14:00:00,32.3,32.4,32.25,32.37,11927.0,27.0923,27.1762,27.0504,27.151,11927.0
2015-10-23 14:30:00,32.38,32.81,32.37,32.76,15275.0,27.1594,27.5201,27.151,27.4781,15275.0
2015-10-23 15:00:00,32.74,32.76,32.43,32.43,23886.0,27.4614,27.4781,27.2013,27.2013,23886.0
2015-10-23 15:30:00,32.45,32.63,32.34,32.4,88395.0,27.2181,27.3691,27.1259,27.1762,88395.0
2015-10-26 09:30:00,32.41,32.42,31.98,32.04,23911.0,27.1846,27.193,26.8239,26.8742,23911.0
2015-10-26 10:00:00,31.99,31.99,31.57,31.64,13780.0,26.8323,26.8323,26.48,26.5387,13780.0
2015-10-26 10:30:00,31.66,31.68,31.36,31.66,17665.0,26.5555,26.5723,26.3039,26.5555,17665.0
2015-10-26 11:00:00,31.66,32.0,31.62,31.73,87954.0,26.5555,26.8407,26.5219,26.6142,87954.0
2015-10-26 11:30:00,31.74,31.75,31.43,31.43,18059.0,26.6226,26.631,26.3626,26.3626,18059.0
2015-10-26 12:00:00,31.45,31.48,31.35,31.48,13879.0,26.3793,26.4045,26.2955,26.4045,13879.0
2015-10-26 12:30:00,31.45,31.55,31.36,31.36,16444.0,26.3793,26.4632,26.3039,26.3039,16444.0
2015-10-26 13:00:00,31.35,31.38,31.03,31.03,33773.0,26.2955,26.3206,26.0271,26.0271,33773.0
2015-10-26 13:30:00,31.04,31.19,30.89,31.11,32821.0,26.0354,26.1613,25.9096,26.0942,32821.0
2015-10-26 14:00:00,31.12,31.24,31.12,31.19,28772.0,26.1026,26.2032,26.1026,26.1613,28772.0
2015-10-26 14:30:00,31.2,31.21,31.1,31.11,36981.0,26.1697,26.178,26.0858,26.0942,36981.0
2015-10-26 15:00:00,31.11,31.23,31.11,31.15,28242.0,26.0942,26.1948,26.0942,26.1277,28242.0
2015-10-26 15:30:00,31.15,31.2,31.06,31.13,100154.0,26.1277,26.1697,26.0522,26.1109,100154.0
2015-10-27 09:30:00,30.8,31.3,30.69,31.25,42126.0,25.8341,26.2535,25.7419,26.2116,42126.0
2015-10-27 10:00:00,31.3,31.64,31.3,31.58,59513.0,26.2535,26.5387,26.2535,26.4884,59513.0
2015-10-27 10:30:00,31.6,31.88,31.47,31.74,26430.0,26.5052,26.74,26.3961,26.6226,26430.0
2015-10-27 11:00:00,31.77,31.91,31.71,31.85,33406.0,26.6478,26.7652,26.5974,26.7149,33406.0
2015-10-27 11:30:00,31.86,31.96,31.78,31.89,50186.0,26.7232,26.8071,26.6561,26.7484,50186.0
2015-10-27 12:00:00,31.89,31.91,31.67,31.67,47426.0,26.7484,26.7652,26.5639,26.5639,47426.0
2015-10-27 12:30:00,31.69,31.77,31.38,31.5,74384.0,26.5807,26.6478,26.3206,26.4213,74384.0
2015-10-27 13:00:00,31.42,31.51,31.21,31.29,83153.0,26.3542,26.4297,26.178,26.2451,83153.0
2015-10-27 13:30:00,31.29,31.31,31.18,31.3,50668.0,26.2451,26.2619,26.1529,26.2535,50668.0
2015-10-27 14:00:00,31.28,31.37,31.27,31.28,54551.0,26.2368,26.3122,26.2284,26.2368,54551.0
2015-10-27 14:30:00,31.28,31.46,31.11,31.45,34165.0,26.2368,26.3877,26.0942,26.3793,34165.0
2015-10-27 15:00:00,31.46,31.6,31.42,31.6,37835.0,26.3877,26.5052,26.3542,26.5052,37835.0
2015-10-27 15:30:00,31.59,31.69,31.59,31.68,94007.0,26.4968,26.5807,26.4968,26.5723,94007.0
2015-10-28 09:30:00,31.63,32.43,31.23,32.38,55941.0,26.5303,27.2013,26.1948,27.1594,55941.0
2015-10-28 10:00:00,32.49,32.94,32.45,32.74,43963.0,27.2517,27.6291,27.2181,27.4614,43963.0
2015-10-28 10:30:00,32.74,33.2,32.7,33.2,25266.0,27.4614,27.8472,27.4278,27.8472,25266.0
2015-10-28 11:00:00,33.17,33.32,33.08,33.32,36680.0,27.822,27.9478,27.7465,27.9478,36680.0
2015-10-28 11:30:00,33.34,33.44,33.31,33.42,15725.0,27.9646,28.0485,27.9395,28.0317,15725.0
2015-10-28 12:00:00,33.41,33.47,33.27,33.29,16917.0,28.0233,28.0737,27.9059,27.9227,16917.0
2015-10-28 12:30:00,33.28,33.29,33.05,33.1,11665.0,27.9143,27.9227,27.7214,27.7633,11665.0
2015-10-28 13:00:00,33.13,33.19,33.06,33.11,9023.0,27.7885,27.8388,27.7298,27.7717,9023.0
2015-10-28 13:30:00,33.08,33.24,33.01,33.24,11222.0,27.7465,27.8807,27.6878,27.8807,11222.0
2015-10-28 14:00:00,33.13,33.15,32.33,32.71,54965.0,27.7885,27.8053,27.1175,27.4362,54965.0
2015-10-28 14:30:00,32.7,32.88,32.54,32.82,25062.0,27.4278,27.5788,27.2936,27.5285,25062.0
2015-10-28 15:00:00,32.82,32.99,32.78,32.94,23561.0,27.5285,27.6711,27.4949,27.6291,23561.0
2015-10-28 15:30:00,32.96,33.25,32.96,33.24,82371.0,27.6459,27.8891,27.6459,27.8807,82371.0
2015-10-29 09:30:00,32.82,33.66,32.82,33.26,21793.0,27.5285,28.233,27.5285,27.8975,21793.0
2015-10-29 10:00:00,33.2,33.66,33.08,33.52,22005.0,27.8472,28.233,27.7465,28.1156,22005.0
2015-10-29 10:30:00,33.55,33.65,33.28,33.35,50562.0,28.1408,28.2246,27.9143,27.973,50562.0
2015-10-29 11:00:00,33.36,33.43,33.22,33.28,14400.0,27.9814,28.0401,27.864,27.9143,14400.0
2015-10-29 11:30:00,33.3,33.48,33.26,33.38,11400.0,27.9311,28.0821,27.8975,27.9982,11400.0
2015-10-29 12:00:00,33.38,33.55,33.35,33.53,23900.0,27.9982,28.1408,27.973,28.124,23900.0
2015-10-29 12:30:00,33.53,33.67,33.48,33.52,63841.0,28.124,28.2414,28.0821,28.1156,63841.0
2015-10-29 13:00:00,33.51,33.62,33.49,33.56,57641.0,28.1072,28.1995,28.0904,28.1492,57641.0
2015-10-29 13:30:00,33.57,33.58,33.14,33.14,35569.0,28.1575,28.1659,27.7969,27.7969,35569.0
2015-10-29 14:00:00,33.14,33.19,33.0,33.0,15129.0,27.7969,27.8388,27.6794,27.6794,15129.0
2015-10-29 14:30:00,33.0,33.1,32.97,33.1,14678.0,27.6794,27.7633,27.6543,27.7633,14678.0
2015-10-29 15:00:00,33.09,33.17,33.05,33.11,25499.0,27.7549,27.822,27.7214,27.7717,25499.0
2015-10-29 15:30:00,33.11,33.15,33.04,33.11,74175.0,27.7717,27.8053,27.713,27.7717,74175.0
2015-10-30 09:30:00,33.3,33.41,32.68,33.03,20012.0,27.9311,28.0233,27.411,27.7046,20012.0
2015-10-30 10:00:00,33.05,33.27,32.89,33.08,22058.0,27.7214,27.9059,27.5872,27.7465,22058.0
2015-10-30 10:30:00,33.08,33.18,32.95,32.97,24142.0,27.7465,27.8304,27.6375,27.6543,24142.0
2015-10-30 11:00:00,32.95,33.01,32.8,32.93,12500.0,27.6375,27.6878,27.5117,27.6207,12500.0
2015-10-30 11:30:00,32.93,33.09,32.89,33.05,12475.0,27.6207,27.7549,27.5872,27.7214,12475.0
2015-10-30 12:00:00,33.06,33.18,33.04,33.15,10124.0,27.7298,27.8304,27.713,27.8053,10124.0
2015-10-30 12:30:00,33.15,33.46,33.15,33.4,11100.0,27.8053,28.0653,27.8053,28.0149,11100.0
2015-10-30 13:00:00,33.42,33.54,33.39,33.49,10913.0,28.0317,28.1324,28.0066,28.0904,10913.0
2015-10-30 13:30:00,33.48,33.66,33.43,33.49,13858.0,28.0821,28.233,28.0401,28.0904,13858.0
2015-10-30 14:00:00,33.46,33.47,33.26,33.26,11372.0,28.0653,28.0737,27.8975,27.8975,11372.0
2015-10-30 14:30:00,33.26,33.31,33.15,33.17,13149.0,27.8975,27.9395,27.8053,27.822,13149.0
2015-10-30 15:00:00,33.16,33.31,33.11,33.23,19391.0,27.8136,27.9395,27.7717,27.8724,19391.0
2015-10-30 15:30:00,33.22,33.4,33.22,33.31,58869.0,27.864,28.0149,27.864,27.9395,58869.0
2015-11-02 09:30:00,33.15,33.8,33.07,33.74,22233.0,27.8053,28.3505,27.7382,28.3001,22233.0
2015-11-02 10:00:00,33.77,34.05,33.61,34.0,30317.0,28.3253,28.5602,28.1911,28.5182,30317.0
2015-11-02 10:30:00,34.0,34.24,33.98,34.23,41621.0,28.5182,28.7195,28.5014,28.7111,41621.0
2015-11-02 11:00:00,34.22,34.33,34.17,34.3,38265.0,28.7027,28.795,28.6608,28.7698,38265.0
2015-11-02 11:30:00,34.32,34.45,34.14,34.15,17375.0,28.7866,28.8957,28.6356,28.644,17375.0
2015-11-02 12:00:00,34.11,34.24,34.05,34.22,15987.0,28.6105,28.7195,28.5602,28.7027,15987.0
2015-11-02 12:30:00,34.24,34.33,34.12,34.32,13132.0,28.7195,28.795,28.6189,28.7866,13132.0
2015-11-02 13:00:00,34.31,34.32,34.25,34.27,9647.0,28.7782,28.7866,28.7279,28.7447,9647.0
2015-11-02 13:30:00,34.3,34.6,34.25,34.59,23239.0,28.7698,29.0215,28.7279,29.0131,23239.0
2015-11-02 14:00:00,34.59,34.7,34.5,34.5,19598.0,29.0131,29.1054,28.9376,28.9376,19598.0
2015-11-02 14:30:00,34.51,34.69,34.49,34.66,29688.0,28.946,29.097,28.9292,29.0718,29688.0
2015-11-02 15:00:00,34.66,34.68,34.39,34.52,45201.0,29.0718,29.0886,28.8453,28.9544,45201.0
2015-11-02 15:30:00,34.52,34.6,34.42,34.48,45888.0,28.9544,29.0215,28.8705,28.9208,45888.0
2015-11-03 09:30:00,34.23,35.04,34.23,34.68,24992.0,28.7111,29.3905,28.7111,29.0886,24992.0
2015-11-03 10:00:00,34.72,34.96,34.66,34.73,69581.0,29.1221,29.3234,29.0718,29.1305,69581.0
2015-11-03 10:30:00,34.79,34.79,34.48,34.54,15519.0,29.1808,29.1808,28.9208,28.9711,15519.0
2015-11-03 11:00:00,34.55,34.72,34.39,34.52,14979.0,28.9795,29.1221,28.8453,28.9544,14979.0
2015-11-03 11:30:00,34.52,34.75,34.52,34.75,7545.0,28.9544,29.1473,28.9544,29.1473,7545.0
2015-11-03 12:00:00,34.74,34.86,34.7,34.86,7200.0,29.1389,29.2396,29.1054,29.2396,7200.0
2015-11-03 12:30:00,34.86,35.22,34.83,35.16,37065.0,29.2396,29.5415,29.2144,29.4912,37065.0
2015-11-03 13:00:00,35.18,35.24,35.08,35.09,8806.0,29.508,29.5583,29.4241,29.4325,8806.0
2015-11-03 13:30:00,35.02,35.11,34.89,35.01,11400.0,29.3738,29.4492,29.2647,29.3654,11400.0
2015-11-03 14:00:00,35.0,35.3,34.98,35.3,33166.0,29.357,29.6086,29.3402,29.6086,33166.0
2015-11-03 14:30:00,35.3,35.33,35.19,35.33,25405.0,29.6086,29.6338,29.5163,29.6338,25405.0
2015-11-03 15:00:00,35.27,35.3,34.57,34.65,35260.0,29.5835,29.6086,28.9963,29.0634,35260.0
2015-11-03 15:30:00,34.65,34.78,34.48,34.68,67106.0,29.0634,29.1725,28.9208,29.0886,67106.0
2015-11-04 09:30:00,34.65,34.79,33.83,34.08,31408.0,29.0634,29.1808,28.3756,28.5853,31408.0
2015-11-04 10:00:00,34.07,34.17,33.83,34.1,34716.0,28.5769,28.6608,28.3756,28.6021,34716.0
2015-11-04 10:30:00,34.13,34.27,33.81,33.9,16278.0,28.6273,28.7447,28.3588,28.4343,16278.0
2015-11-04 11:00:00,33.89,33.94,33.73,33.81,36545.0,28.4259,28.4679,28.2917,28.3588,36545.0
2015-11-04 11:30:00,33.82,33.94,33.67,33.93,14711.0,28.3672,28.4679,28.2414,28.4595,14711.0
2015-11-04 12:00:00,33.96,34.07,33.92,34.05,7000.0,28.4847,28.5769,28.4511,28.5602,7000.0
2015-11-04 12:30:00,33.99,34.06,33.9,33.93,5005.0,28.5098,28.5685,28.4343,28.4595,5005.0
2015-11-04 13:00:00,33.96,33.96,33.8,33.93,6669.0,28.4847,28.4847,28.3505,28.4595,6669.0
2015-11-04 13:30:00,33.96,34.05,33.94,34.04,6987.0,28.4847,28.5602,28.4679,28.5518,6987.0
2015-11-04 14:00:00,34.05,34.05,33.95,33.96,5554.0,28.5602,28.5602,28.4763,28.4847,5554.0
2015-11-04 14:30:00,33.99,34.12,33.96,34.05,8332.0,28.5098,28.6189,28.4847,28.5602,8332.0
2015-11-04 15:00:00,34.02,34.02,33.9,33.96,10475.0,28.535,28.535,28.4343,28.4847,10475.0
2015-11-04 15:30:00,33.96,34.08,33.93,34.08,34311.0,28.4847,28.5853,28.4595,28.5853,34311.0
2015-11-05 09:30:00,33.84,34.18,33.5,33.82,17117.0,28.384,28.6692,28.0988,28.3672,17117.0
2015-11-05 10:00:00,33.65,33.66,33.35,33.43,8710.0,28.2246,28.233,27.973,28.0401,8710.0
2015-11-05 10:30:00,33.38,33.5,33.13,33.45,11063.0,27.9982,28.0988,27.7885,28.0569,11063.0
2015-11-05 11:00:00,33.46,33.51,33.38,33.49,7925.0,28.0653,28.1072,27.9982,28.0904,7925.0
2015-11-05 11:30:00,33.49,33.55,33.4,33.46,6220.0,28.0904,28.1408,28.0149,28.0653,6220.0
2015-11-05 12:00:00,33.45,33.63,33.43,33.63,4700.0,28.0569,28.2079,28.0401,28.2079,4700.0
2015-11-05 12:30:00,33.61,33.9,33.61,33.9,5446.0,28.1911,28.4343,28.1911,28.4343,5446.0
2015-11-05 13:00:00,33.91,34.01,33.75,33.75,9428.0,28.4427,28.5266,28.3085,28.3085,9428.0
2015-11-05 13:30:00,33.84,33.94,33.81,33.89,5200.0,28.384,28.4679,28.3588,28.4259,5200.0
2015-11-05 14:00:00,33.91,33.91,33.55,33.55,11727.0,28.4427,28.4427,28.1408,28.1408,11727.0
2015-11-05 14:30:00,33.55,33.62,33.46,33.58,10476.0,28.1408,28.1995,28.0653,28.1659,10476.0
2015-11-05 15:00:00,33.58,33.76,33.5,33.73,10948.0,28.1659,28.3169,28.0988,28.2917,10948.0
2015-11-05 15:30:00,33.73,33.76,33.64,33.67,32582.0,28.2917,28.3169,28.2163,28.2414,32582.0
2015-11-06 09:30:00,33.26,33.57,32.92,32.95,15069.0,27.8975,28.1575,27.6123,27.6375,15069.0
2015-11-06 10:00:00,32.93,33.08,32.77,33.0,12746.0,27.6207,27.7465,27.4865,27.6794,12746.0
2015-11-06 10:30:00,33.06,33.52,33.06,33.5,15250.0,27.7298,28.1156,27.7298,28.0988,15250.0
2015-11-06 11:00:00,33.49,33.58,33.33,33.36,13635.0,28.0904,28.1659,27.9562,27.9814,13635.0
2015-11-06 11:30:00,33.29,33.72,33.29,33.63,9600.0,27.9227,28.2834,27.9227,28.2079,9600.0
2015-11-06 12:00:00,33.63,33.8,33.57,33.7,12450.0,28.2079,28.3505,28.1575,28.2666,12450.0
2015-11-06 12:30:00,33.68,33.89,33.67,33.88,12234.0,28.2498,28.4259,28.2414,28.4176,12234.0
2015-11-06 13:00:00,33.89,34.02,33.81,33.99,18879.0,28.4259,28.535,28.3588,28.5098,18879.0
2015-11-06 13:30:00,33.98,34.06,33.91,33.94,7200.0,28.5014,28.5685,28.4427,28.4679,7200.0
2015-11-06 14:00:00,33.94,33.96,33.71,33.84,8900.0,28.4679,28.4847,28.275,28.384,8900.0
2015-11-06 14:30:00,33.82,34.05,33.76,33.91,11768.0,28.3672,28.5602,28.3169,28.4427,11768.0
2015-11-06 15:00:00,33.88,34.0,33.81,33.97,19528.0,28.4176,28.5182,28.3588,28.493,19528.0
2015-11-06 15:30:00,33.97,34.07,33.91,34.04,34339.0,28.493,28.5769,28.4427,28.5518,34339.0
2015-11-09 09:30:00,33.79,33.99,33.33,33.67,16122.0,28.3421,28.5098,27.9562,28.2414,16122.0
2015-11-09 10:00:00,33.54,33.81,33.54,33.56,17583.0,28.1324,28.3588,28.1324,28.1492,17583.0
2015-11-09 10:30:00,33.55,33.75,33.51,33.64,22481.0,28.1408,28.3085,28.1072,28.2163,22481.0
2015-11-09 11:00:00,33.65,33.65,33.02,33.02,22822.0,28.2246,28.2246,27.6962,27.6962,22822.0
2015-11-09 11:30:00,33.03,33.11,32.93,33.03,13800.0,27.7046,27.7717,27.6207,27.7046,13800.0
2015-11-09 12:00:00,33.0,33.03,32.86,33.0,6300.0,27.6794,27.7046,27.562,27.6794,6300.0
2015-11-09 12:30:00,33.0,33.2,32.98,33.16,13984.0,27.6794,27.8472,27.6627,27.8136,13984.0
2015-11-09 13:00:00,33.19,33.21,33.12,33.21,7558.0,27.8388,27.8556,27.7801,27.8556,7558.0
2015-11-09 13:30:00,33.19,33.38,33.17,33.38,10776.0,27.8388,27.9982,27.822,27.9982,10776.0
2015-11-09 14:00:00,33.36,33.52,33.33,33.39,5988.0,27.9814,28.1156,27.9562,28.0066,5988.0
2015-11-09 14:30:00,33.41,33.45,33.33,33.39,9068.0,28.0233,28.0569,27.9562,28.0066,9068.0
2015-11-09 15:00:00,33.38,33.42,33.33,33.38,23390.0,27.9982,28.0317,27.9562,27.9982,23390.0
2015-11-09 15:30:00,33.41,33.55,33.38,33.42,55156.0,28.0233,28.1408,27.9982,28.0317,55156.0
2015-11-10 09:30:00,33.35,33.65,33.21,33.48,13877.0,27.973,28.2246,27.8556,28.0821,13877.0
2015-11-10 10:00:00,33.5,33.74,33.36,33.48,20563.0,28.0988,28.3001,27.9814,28.0821,20563.0
2015-11-10 10:30:00,33.48,33.72,33.48,33.7,15929.0,28.0821,28.2834,28.0821,28.2666,15929.0
2015-11-10 11:00:00,33.72,33.72,33.52,33.53,13110.0,28.2834,28.2834,28.1156,28.124,13110.0
2015-11-10 11:30:00,33.56,33.75,33.48,33.74,19967.0,28.1492,28.3085,28.0821,28.3001,19967.0
2015-11-10 12:00:00,33.74,33.97,33.67,33.95,11552.0,28.3001,28.493,28.2414,28.4763,11552.0
2015-11-10 12:30:00,33.86,33.89,33.7,33.84,8550.0,28.4008,28.4259,28.2666,28.384,8550.0
2015-11-10 13:00:00,33.83,33.83,33.64,33.69,6400.0,28.3756,28.3756,28.2163,28.2582,6400.0
2015-11-10 13:30:00,33.7,33.76,33.7,33.72,16290.0,28.2666,28.3169,28.2666,28.2834,16290.0
2015-11-10 14:00:00,33.72,33.73,33.64,33.66,12773.0,28.2834,28.2917,28.2163,28.233,12773.0
2015-11-10 14:30:00,33.66,33.87,33.64,33.78,16647.0,28.233,28.4092,28.2163,28.3337,16647.0
2015-11-10 15:00:00,33.78,33.93,33.75,33.88,29436.0,28.3337,28.4595,28.3085,28.4176,29436.0
2015-11-10 15:30:00,33.87,33.99,33.84,33.99,92316.0,28.4092,28.5098,28.384,28.5098,92316.0
2015-11-11 09:30:00,34.06,34.18,33.78,33.82,21013.0,28.5685,28.6692,28.3337,28.3672,21013.0
2015-11-11 10:00:00,33.87,33.98,33.5,33.52,29441.0,28.4092,28.5014,28.0988,28.1156,29441.0
2015-11-11 10:30:00,33.55,33.59,33.43,33.45,15656.0,28.1408,28.1743,28.0401,28.0569,15656.0
2015-11-11 11:00:00,33.45,33.49,33.33,33.33,13978.0,28.0569,28.0904,27.9562,27.9562,13978.0
2015-11-11 11:30:00,33.35,33.91,33.35,33.85,13329.0,27.973,28.4427,27.973,28.3924,13329.0
2015-11-11 12:00:00,33.85,33.95,33.81,33.93,13466.0,28.3924,28.4763,28.3588,28.4595,13466.0
2015-11-11 12:30:00,33.94,33.99,33.74,33.76,7400.0,28.4679,28.5098,28.3001,28.3169,7400.0
2015-11-11 13:00:00,33.78,33.81,33.6,33.69,18541.0,28.3337,28.3588,28.1827,28.2582,18541.0
2015-11-11 13:30:00,33.66,33.72,33.64,33.69,40174.0,28.233,28.2834,28.2163,28.2582,40174.0
2015-11-11 14:00:00,33.68,33.86,33.68,33.86,12858.0,28.2498,28.4008,28.2498,28.4008,12858.0
2015-11-11 14:30:00,33.87,33.87,33.74,33.75,13432.0,28.4092,28.4092,28.3001,28.3085,13432.0
2015-11-11 15:00:00,33.74,33.96,33.74,33.96,20009.0,28.3001,28.4847,28.3001,28.4847,20009.0
2015-11-11 15:30:00,33.95,33.95,33.8,33.81,35486.0,28.4763,28.4763,28.3505,28.3588,35486.0
2015-11-12 09:30:00,33.23,33.23,32.8,32.89,34529.0,27.8724,27.8724,27.5117,27.5872,34529.0
2015-11-12 10:00:00,32.81,32.88,32.61,32.82,26254.0,27.5201,27.5788,27.3523,27.5285,26254.0
2015-11-12 10:30:00,32.82,33.08,32.68,33.06,37940.0,27.5285,27.7465,27.411,27.7298,37940.0
2015-11-12 11:00:00,33.11,33.22,32.85,32.85,14430.0,27.7717,27.864,27.5536,27.5536,14430.0
2015-11-12 11:30:00,32.84,33.05,32.76,33.04,9548.0,27.5452,27.7214,27.4781,27.713,9548.0
2015-11-12 12:00:00,33.1,33.11,32.96,33.06,9068.0,27.7633,27.7717,27.6459,27.7298,9068.0
2015-11-12 12:30:00,33.06,33.17,33.06,33.14,7788.0,27.7298,27.822,27.7298,27.7969,7788.0
2015-11-12 13:00:00,33.14,33.18,33.07,33.18,9751.0,27.7969,27.8304,27.7382,27.8304,9751.0
2015-11-12 13:30:00,33.17,33.19,33.08,33.08,4503.0,27.822,27.8388,27.7465,27.7465,4503.0
2015-11-12 14:00:00,33.08,33.08,32.9,32.98,15444.0,27.7465,27.7465,27.5956,27.6627,15444.0
2015-11-12 14:30:00,33.01,33.01,32.81,32.85,18213.0,27.6878,27.6878,27.5201,27.5536,18213.0
2015-11-12 15:00:00,32.84,32.9,32.81,32.89,21153.0,27.5452,27.5956,27.5201,27.5872,21153.0
2015-11-12 15:30:00,32.9,32.9,32.73,32.77,68154.0,27.5956,27.5956,27.453,27.4865,68154.0
2015-11-13 09:30:00,32.86,33.42,32.85,33.07,17860.0,27.562,28.0317,27.5536,27.7382,17860.0
2015-11-13 10:00:00,33.0,33.44,32.97,33.31,35131.0,27.6794,28.0485,27.6543,27.9395,35131.0
2015-11-13 10:30:00,33.29,33.74,33.27,33.64,15171.0,27.9227,28.3001,27.9059,28.2163,15171.0
2015-11-13 11:00:00,33.64,33.75,33.44,33.74,24751.0,28.2163,28.3085,28.0485,28.3001,24751.0
2015-11-13 11:30:00,33.72,34.04,33.69,34.04,12586.0,28.2834,28.5518,28.2582,28.5518,12586.0
2015-11-13 12:00:00,34.03,34.39,34.03,34.23,25385.0,28.5434,28.8453,28.5434,28.7111,25385.0
2015-11-13 12:30:00,34.21,34.22,33.84,33.97,7860.0,28.6944,28.7027,28.384,28.493,7860.0
2015-11-13 13:00:00,33.97,34.01,33.7,33.76,5822.0,28.493,28.5266,28.2666,28.3169,5822.0
2015-11-13 13:30:00,33.83,33.84,33.6,33.69,9016.0,28.3756,28.384,28.1827,28.2582,9016.0
2015-11-13 14:00:00,33.68,33.95,33.68,33.89,11333.0,28.2498,28.4763,28.2498,28.4259,11333.0
2015-11-13 14:30:00,33.92,33.92,33.68,33.71,16594.0,28.4511,28.4511,28.2498,28.275,16594.0
2015-11-13 15:00:00,33.73,33.89,33.73,33.82,19443.0,28.2917,28.4259,28.2917,28.3672,19443.0
2015-11-13 15:30:00,33.83,33.86,33.64,33.72,59030.0,28.3756,28.4008,28.2163,28.2834,59030.0
2015-11-16 09:30:00,33.62,34.71,33.55,34.05,29685.0,28.1995,29.1137,28.1408,28.5602,29685.0
2015-11-16 10:00:00,34.14,34.45,33.74,34.37,34261.0,28.6356,28.8957,28.3001,28.8286,34261.0
2015-11-16 10:30:00,34.29,34.29,33.91,33.94,18302.0,28.7615,28.7615,28.4427,28.4679,18302.0
2015-11-16 11:00:00,33.92,34.08,33.84,33.84,22024.0,28.4511,28.5853,28.384,28.384,22024.0
2015-11-16 11:30:00,33.87,33.99,33.84,33.93,11077.0,28.4092,28.5098,28.384,28.4595,11077.0
2015-11-16 12:00:00,33.91,34.06,33.85,34.04,13022.0,28.4427,28.5685,28.3924,28.5518,13022.0
2015-11-16 12:30:00,34.04,34.11,33.98,33.98,10800.0,28.5518,28.6105,28.5014,28.5014,10800.0
2015-11-16 13:00:00,33.98,34.16,33.98,34.1,7100.0,28.5014,28.6524,28.5014,28.6021,7100.0
2015-11-16 13:30:00,34.09,34.18,34.02,34.17,12694.0,28.5937,28.6692,28.535,28.6608,12694.0
2015-11-16 14:00:00,34.18,34.23,34.15,34.2,10300.0,28.6692,28.7111,28.644,28.686,10300.0
2015-11-16 14:30:00,34.2,34.24,34.05,34.06,12422.0,28.686,28.7195,28.5602,28.5685,12422.0
2015-11-16 15:00:00,34.05,34.46,34.05,34.42,20604.0,28.5602,28.904,28.5602,28.8705,20604.0
2015-11-16 15:30:00,34.41,34.45,34.38,34.44,50341.0,28.8621,28.8957,28.8369,28.8873,50341.0
2015-11-17 09:30:00,34.4,34.56,33.52,33.99,25142.0,28.8537,28.9879,28.1156,28.5098,25142.0
2015-11-17 10:00:00,34.04,34.11,33.73,34.05,27299.0,28.5518,28.6105,28.2917,28.5602,27299.0
2015-11-17 10:30:00,34.06,34.53,34.06,34.16,16016.0,28.5685,28.9628,28.5685,28.6524,16016.0
2015-11-17 11:00:00,34.2,34.3,34.08,34.19,31180.0,28.686,28.7698,28.5853,28.6776,31180.0
2015-11-17 11:30:00,34.19,34.41,34.09,34.17,18164.0,28.6776,28.8621,28.5937,28.6608,18164.0
2015-11-17 12:00:00,34.16,34.27,34.0,34.01,19934.0,28.6524,28.7447,28.5182,28.5266,19934.0
2015-11-17 12:30:00,34.07,34.07,33.85,33.93,20630.0,28.5769,28.5769,28.3924,28.4595,20630.0
2015-11-17 13:00:00,33.95,33.97,33.74,33.81,25258.0,28.4763,28.493,28.3001,28.3588,25258.0
2015-11-17 13:30:00,33.8,33.87,33.7,33.75,19008.0,28.3505,28.4092,28.2666,28.3085,19008.0
2015-11-17 14:00:00,33.74,34.01,33.73,33.75,14004.0,28.3001,28.5266,28.2917,28.3085,14004.0
2015-11-17 14:30:00,33.76,33.86,33.7,33.85,31222.0,28.3169,28.4008,28.2666,28.3924,31222.0
2015-11-17 15:00:00,33.85,33.85,33.72,33.78,30241.0,28.3924,28.3924,28.2834,28.3337,30241.0
2015-11-17 15:30:00,33.77,33.99,33.76,33.77,51856.0,28.3253,28.5098,28.3169,28.3253,51856.0
2015-11-18 09:30:00,34.15,35.23,33.93,35.05,32270.0,28.644,29.5499,28.4595,29.3989,32270.0
2015-11-18 10:00:00,35.03,35.29,35.02,35.15,35000.0,29.3821,29.6002,29.3738,29.4828,35000.0
2015-11-18 10:30:00,35.14,35.18,34.88,35.14,27228.0,29.4744,29.508,29.2563,29.4744,27228.0
2015-11-18 11:00:00,35.14,35.22,35.07,35.2,24622.0,29.4744,29.5415,29.4157,29.5247,24622.0
2015-11-18 11:30:00,35.22,35.22,35.01,35.03,16017.0,29.5415,29.5415,29.3654,29.3821,16017.0
2015-11-18 12:00:00,35.02,35.03,34.75,34.99,14625.0,29.3738,29.3821,29.1473,29.3486,14625.0
2015-11-18 12:30:00,34.98,34.98,34.74,34.83,14819.0,29.3402,29.3402,29.1389,29.2144,14819.0
2015-11-18 13:00:00,34.85,35.21,34.83,34.99,16549.0,29.2312,29.5331,29.2144,29.3486,16549.0
2015-11-18 13:30:00,34.99,35.06,34.87,34.97,16268.0,29.3486,29.4073,29.2479,29.3318,16268.0
2015-11-18 14:00:00,34.97,35.13,34.9,34.9,26292.0,29.3318,29.466,29.2731,29.2731,26292.0
2015-11-18 14:30:00,34.9,34.96,34.81,34.95,24296.0,29.2731,29.3234,29.1976,29.315,24296.0
2015-11-18 15:00:00,35.02,35.16,34.93,35.13,19756.0,29.3738,29.4912,29.2983,29.466,19756.0
2015-11-18 15:30:00,35.16,35.2,35.04,35.14,89497.0,29.4912,29.5247,29.3905,29.4744,89497.0
2015-11-19 09:30:00,35.07,35.54,34.9,35.33,19230.0,29.4157,29.8099,29.2731,29.6338,19230.0
2015-11-19 10:00:00,35.3,35.55,35.13,35.52,23919.0,29.6086,29.8183,29.466,29.7931,23919.0
2015-11-19 10:30:00,35.56,35.62,35.3,35.45,31591.0,29.8267,29.877,29.6086,29.7344,31591.0
2015-11-19 11:00:00,35.45,35.47,35.08,35.09,31062.0,29.7344,29.7512,29.4241,29.4325,31062.0
2015-11-19 11:30:00,35.09,35.11,34.87,35.02,25801.0,29.4325,29.4492,29.2479,29.3738,25801.0
2015-11-19 12:00:00,35.02,35.13,34.89,34.91,7585.0,29.3738,29.466,29.2647,29.2815,7585.0
2015-11-19 12:30:00,34.89,35.12,34.88,35.06,9945.0,29.2647,29.4576,29.2563,29.4073,9945.0
2015-11-19 13:00:00,35.06,35.06,34.9,34.9,7950.0,29.4073,29.4073,29.2731,29.2731,7950.0
2015-11-19 13:30:00,34.88,34.9,34.76,34.84,8202.0,29.2563,29.2731,29.1557,29.2228,8202.0
2015-11-19 14:00:00,34.84,34.84,34.48,34.48,15794.0,29.2228,29.2228,28.9208,28.9208,15794.0
2015-11-19 14:30:00,34.51,34.54,34.34,34.48,23856.0,28.946,28.9711,28.8034,28.9208,23856.0
2015-11-19 15:00:00,34.47,34.55,34.47,34.47,21174.0,28.9124,28.9795,28.9124,28.9124,21174.0
2015-11-19 15:30:00,34.48,34.57,34.37,34.53,56624.0,28.9208,28.9963,28.8286,28.9628,56624.0
2015-11-20 09:30:00,34.79,34.9,34.41,34.51,36737.0,29.1808,29.2731,28.8621,28.946,36737.0
2015-11-20 10:00:00,34.51,34.52,34.09,34.38,33635.0,28.946,28.9544,28.5937,28.8369,33635.0
2015-11-20 10:30:00,34.39,34.39,33.94,33.95,33035.0,28.8453,28.8453,28.4679,28.4763,33035.0
2015-11-20 11:00:00,33.93,34.2,33.92,34.16,34101.0,28.4595,28.686,28.4511,28.6524,34101.0
2015-11-20 11:30:00,34.13,34.2,33.69,33.71,26290.0,28.6273,28.686,28.2582,28.275,26290.0
2015-11-20 12:00:00,33.71,33.73,33.53,33.68,20164.0,28.275,28.2917,28.124,28.2498,20164.0
2015-11-20 12:30:00,33.68,33.82,33.68,33.74,15202.0,28.2498,28.3672,28.2498,28.3001,15202.0
2015-11-20 13:00:00,33.78,33.84,33.69,33.7,16190.0,28.3337,28.384,28.2582,28.2666,16190.0
2015-11-20 13:30:00,33.66,33.66,33.49,33.61,18096.0,28.233,28.233,28.0904,28.1911,18096.0
2015-11-20 14:00:00,33.61,33.67,33.51,33.58,19743.0,28.1911,28.2414,28.1072,28.1659,19743.0
2015-11-20 14:30:00,33.56,33.57,33.25,33.26,26158.0,28.1492,28.1575,27.8891,27.8975,26158.0
2015-11-20 15:00:00,33.27,33.3,33.13,33.17,38389.0,27.9059,27.9311,27.7885,27.822,38389.0
2015-11-20 15:30:00,33.17,33.25,33.01,33.08,92241.0,27.822,27.8891,27.6878,27.7465,92241.0
2015-11-23 09:30:00,32.98,33.15,32.84,32.96,19050.0,27.6627,27.8053,27.5452,27.6459,19050.0
2015-11-23 10:00:00,32.9,33.54,32.84,33.48,19581.0,27.5956,28.1324,27.5452,28.0821,19581.0
2015-11-23 10:30:00,33.42,33.69,33.24,33.66,11769.0,28.0317,28.2582,27.8807,28.233,11769.0
2015-11-23 11:00:00,33.7,33.73,33.46,33.5,12240.0,28.2666,28.2917,28.0653,28.0988,12240.0
2015-11-23 11:30:00,33.5,33.5,33.35,33.49,25180.0,28.0988,28.0988,27.973,28.0904,25180.0
2015-11-23 12:00:00,33.5,33.66,33.35,33.35,55050.0,28.0988,28.233,27.973,27.973,55050.0
2015-11-23 12:30:00,33.34,33.42,33.31,33.37,7375.0,27.9646,28.0317,27.9395,27.9898,7375.0
2015-11-23 13:00:00,33.4,33.56,33.4,33.52,11196.0,28.0149,28.1492,28.0149,28.1156,11196.0
2015-11-23 13:30:00,33.5,33.5,33.16,33.16,8750.0,28.0988,28.0988,27.8136,27.8136,8750.0
2015-11-23 14:00:00,33.14,33.15,32.88,32.91,10115.0,27.7969,27.8053,27.5788,27.604,10115.0
2015-11-23 14:30:00,32.93,32.98,32.89,32.98,8154.0,27.6207,27.6627,27.5872,27.6627,8154.0
2015-11-23 15:00:00,33.0,33.2,32.98,33.13,13100.0,27.6794,27.8472,27.6627,27.7885,13100.0
2015-11-23 15:30:00,33.14,33.27,33.09,33.11,48175.0,27.7969,27.9059,27.7549,27.7717,48175.0
2015-11-24 09:30:00,33.03,33.87,33.03,33.84,16128.0,27.7046,28.4092,27.7046,28.384,16128.0
2015-11-24 10:00:00,33.84,33.95,33.62,33.82,25708.0,28.384,28.4763,28.1995,28.3672,25708.0
2015-11-24 10:30:00,33.81,34.22,33.69,34.07,17844.0,28.3588,28.7027,28.2582,28.5769,17844.0
2015-11-24 11:00:00,34.05,34.49,33.98,34.33,17741.0,28.5602,28.9292,28.5014,28.795,17741.0
2015-11-24 11:30:00,34.36,34.65,34.24,34.59,20041.0,28.8202,29.0634,28.7195,29.0131,20041.0
2015-11-24 12:00:00,34.56,34.66,34.3,34.49,37739.0,28.9879,29.0718,28.7698,28.9292,37739.0
2015-11-24 12:30:00,34.49,34.63,34.37,34.55,27924.0,28.9292,29.0466,28.8286,28.9795,27924.0
2015-11-24 13:00:00,34.57,34.8,34.57,34.8,14214.0,28.9963,29.1892,28.9963,29.1892,14214.0
2015-11-24 13:30:00,34.81,34.81,34.61,34.74,12150.0,29.1976,29.1976,29.0299,29.1389,12150.0
2015-11-24 14:00:00,34.78,34.91,34.69,34.78,13530.0,29.1725,29.2815,29.097,29.1725,13530.0
2015-11-24 14:30:00,34.8,34.99,34.75,34.98,13991.0,29.1892,29.3486,29.1473,29.3402,13991.0
2015-11-24 15:00:00,34.99,35.22,34.93,35.21,18268.0,29.3486,29.5415,29.2983,29.5331,18268.0
2015-11-24 15:30:00,35.21,35.28,35.17,35.24,63455.0,29.5331,29.5918,29.4996,29.5583,63455.0
2015-11-25 09:30:00,35.05,35.31,34.66,34.96,12626.0,29.3989,29.617,29.0718,29.3234,12626.0
2015-11-25 10:00:00,34.97,35.33,34.65,35.24,26610.0,29.3318,29.6338,29.0634,29.5583,26610.0
2015-11-25 10:30:00,35.25,35.4,35.11,35.11,15935.0,29.5667,29.6925,29.4492,29.4492,15935.0
2015-11-25 11:00:00,35.16,35.27,35.1,35.12,12861.0,29.4912,29.5835,29.4409,29.4576,12861.0
2015-11-25 11:30:00,35.11,35.33,35.09,35.33,15634.0,29.4492,29.6338,29.4325,29.6338,15634.0
2015-11-25 12:00:00,35.33,35.39,35.28,35.36,42129.0,29.6338,29.6841,29.5918,29.6589,42129.0
2015-11-25 12:30:00,35.35,35.42,35.33,35.39,24725.0,29.6506,29.7093,29.6338,29.6841,24725.0
2015-11-25 13:00:00,35.36,35.4,35.2,35.2,14517.0,29.6589,29.6925,29.5247,29.5247,14517.0
2015-11-25 13:30:00,35.21,35.29,35.0,35.03,13626.0,29.5331,29.6002,29.357,29.3821,13626.0
2015-11-25 14:00:00,35.03,35.31,35.0,35.2,28281.0,29.3821,29.617,29.357,29.5247,28281.0
2015-11-25 14:30:00,35.18,35.18,35.0,35.02,5800.0,29.508,29.508,29.357,29.3738,5800.0
2015-11-25 15:00:00,35.03,35.19,35.02,35.19,13601.0,29.3821,29.5163,29.3738,29.5163,13601.0
2015-11-25 15:30:00,35.17,35.17,35.06,35.09,27525.0,29.4996,29.4996,29.4073,29.4325,27525.0
2015-11-27 09:30:00,34.86,35.23,34.85,35.23,19189.0,29.2396,29.5499,29.2312,29.5499,19189.0
2015-11-27 10:00:00,35.2,35.49,35.08,35.42,15939.0,29.5247,29.768,29.4241,29.7093,15939.0
2015-11-27 10:30:00,35.38,35.7,35.18,35.62,20470.0,29.6757,29.9441,29.508,29.877,20470.0
2015-11-27 11:00:00,35.55,35.65,35.41,35.59,23500.0,29.8183,29.9022,29.7009,29.8519,23500.0
2015-11-27 11:30:00,35.58,35.58,35.25,35.39,12172.0,29.8435,29.8435,29.5667,29.6841,12172.0
2015-11-27 12:00:00,35.39,35.46,35.25,35.46,20819.0,29.6841,29.7428,29.5667,29.7428,20819.0
2015-11-27 12:30:00,35.46,35.57,35.36,35.52,24350.0,29.7428,29.8351,29.6589,29.7931,24350.0
2015-11-30 09:30:00,35.45,35.69,34.93,35.56,12127.0,29.7344,29.9357,29.2983,29.8267,12127.0
2015-11-30 10:00:00,35.56,36.09,35.52,35.99,19773.0,29.8267,30.2712,29.7931,30.1874,19773.0
2015-11-30 10:30:00,35.94,36.12,35.84,36.05,12333.0,30.1454,30.2964,30.0616,30.2377,12333.0
2015-11-30 11:00:00,36.09,36.35,36.07,36.3,21626.0,30.2712,30.4893,30.2545,30.4474,21626.0
2015-11-30 11:30:00,36.33,36.53,36.27,36.51,27171.0,30.4725,30.6403,30.4222,30.6235,27171.0
2015-11-30 12:00:00,36.53,36.57,36.36,36.36,12448.0,30.6403,30.6739,30.4977,30.4977,12448.0
2015-11-30 12:30:00,36.36,36.39,36.29,36.33,16013.0,30.4977,30.5229,30.439,30.4725,16013.0
2015-11-30 13:00:00,36.33,36.39,36.28,36.3,13016.0,30.4725,30.5229,30.4306,30.4474,13016.0
2015-11-30 13:30:00,36.33,36.33,36.25,36.28,14177.0,30.4725,30.4725,30.4054,30.4306,14177.0
2015-11-30 14:00:00,36.28,36.33,36.17,36.2,21268.0,30.4306,30.4725,30.3383,30.3635,21268.0
2015-11-30 14:30:00,36.2,36.23,35.98,35.98,24117.0,30.3635,30.3887,30.179,30.179,24117.0
2015-11-30 15:00:00,35.96,36.16,35.93,36.16,32887.0,30.1622,30.33,30.137,30.33,32887.0
2015-11-30 15:30:00,36.18,36.26,35.93,35.94,95172.0,30.3467,30.4138,30.137,30.1454,95172.0
2015-12-01 09:30:00,36.0,36.37,35.85,36.25,18803.0,30.1958,30.5061,30.0699,30.4054,18803.0
2015-12-01 10:00:00,36.2,36.46,36.08,36.46,42097.0,30.3635,30.5816,30.2629,30.5816,42097.0
2015-12-01 10:30:00,36.43,36.59,36.28,36.44,28433.0,30.5564,30.6906,30.4306,30.5648,28433.0
2015-12-01 11:00:00,36.47,36.51,36.29,36.32,13900.0,30.59,30.6235,30.439,30.4642,13900.0
2015-12-01 11:30:00,36.34,36.36,36.21,36.24,10964.0,30.4809,30.4977,30.3719,30.3971,10964.0
2015-12-01 12:00:00,36.26,36.37,36.23,36.34,9315.0,30.4138,30.5061,30.3887,30.4809,9315.0
2015-12-01 12:30:00,36.35,36.47,36.33,36.42,8123.0,30.4893,30.59,30.4725,30.548,8123.0
2015-12-01 13:00:00,36.4,36.4,36.22,36.3,11222.0,30.5313,30.5313,30.3803,30.4474,11222.0
2015-12-01 13:30:00,36.3,36.53,36.3,36.46,8800.0,30.4474,30.6403,30.4474,30.5816,8800.0
2015-12-01 14:00:00,36.45,36.65,36.38,36.65,15543.0,30.5732,30.741,30.5145,30.741,15543.0
2015-12-01 14:30:00,36.65,36.73,36.54,36.72,21323.0,30.741,30.8081,30.6487,30.7997,21323.0
2015-12-01 15:00:00,36.73,36.76,36.59,36.72,25908.0,30.8081,30.8332,30.6906,30.7997,25908.0
2015-12-01 15:30:00,36.72,36.76,36.56,36.57,115777.0,30.7997,30.8332,30.6655,30.6739,115777.0
2015-12-02 09:30:00,36.22,36.39,36.22,36.27,18504.0,30.3803,30.5229,30.3803,30.4222,18504.0
2015-12-02 10:00:00,36.33,36.71,36.3,36.47,38950.0,30.4725,30.7913,30.4474,30.59,38950.0
2015-12-02 10:30:00,36.49,36.75,36.44,36.56,14016.0,30.6068,30.8248,30.5648,30.6655,14016.0
2015-12-02 11:00:00,36.52,36.56,36.44,36.47,14805.0,30.6319,30.6655,30.5648,30.59,14805.0
2015-12-02 11:30:00,36.47,36.54,36.44,36.47,13899.0,30.59,30.6487,30.5648,30.59,13899.0
2015-12-02 12:00:00,36.47,36.55,36.43,36.52,23616.0,30.59,30.6571,30.5564,30.6319,23616.0
2015-12-02 12:30:00,36.49,36.55,36.45,36.55,19180.0,30.6068,30.6571,30.5732,30.6571,19180.0
2015-12-02 13:00:00,36.54,36.55,36.46,36.46,13306.0,30.6487,30.6571,30.5816,30.5816,13306.0
2015-12-02 13:30:00,36.48,36.49,36.29,36.3,15968.0,30.5984,30.6068,30.439,30.4474,15968.0
2015-12-02 14:00:00,36.32,36.44,36.29,36.32,11340.0,30.4642,30.5648,30.439,30.4642,11340.0
2015-12-02 14:30:00,36.31,36.34,36.15,36.2,31793.0,30.4558,30.4809,30.3216,30.3635,31793.0
2015-12-02 15:00:00,36.24,36.36,36.2,36.27,17776.0,30.3971,30.4977,30.3635,30.4222,17776.0
2015-12-02 15:30:00,36.27,36.29,36.17,36.25,59213.0,30.4222,30.439,30.3383,30.4054,59213.0
2015-12-03 09:30:00,36.6,36.6,36.29,36.54,16567.0,30.699,30.699,30.439,30.6487,16567.0
2015-12-03 10:00:00,36.37,36.56,36.25,36.4,16331.0,30.5061,30.6655,30.4054,30.5313,16331.0
2015-12-03 10:30:00,36.35,36.56,36.3,36.44,22574.0,30.4893,30.6655,30.4474,30.5648,22574.0
2015-12-03 11:00:00,36.4,36.55,36.36,36.52,29627.0,30.5313,30.6571,30.4977,30.6319,29627.0
2015-12-03 11:30:00,36.55,36.55,36.36,36.4,31455.0,30.6571,30.6571,30.4977,30.5313,31455.0
2015-12-03 12:00:00,36.41,36.45,36.09,36.12,40361.0,30.5396,30.5732,30.2712,30.2964,40361.0
2015-12-03 12:30:00,36.16,36.48,36.13,36.45,4000.0,30.33,30.5984,30.3048,30.5732,4000.0
2015-12-03 13:00:00,36.36,36.44,36.3,36.44,6150.0,30.4977,30.5648,30.4474,30.5648,6150.0
2015-12-03 13:30:00,36.44,36.49,36.02,36.04,11502.0,30.5648,30.6068,30.2125,30.2293,11502.0
2015-12-03 14:00:00,36.02,36.05,35.58,35.62,11766.0,30.2125,30.2377,29.8435,29.877,11766.0
2015-12-03 14:30:00,35.61,35.73,35.51,35.72,11801.0,29.8686,29.9693,29.7848,29.9609,11801.0
2015-12-03 15:00:00,35.75,35.83,35.68,35.71,10144.0,29.9861,30.0532,29.9273,29.9525,10144.0
2015-12-03 15:30:00,35.71,35.74,35.6,35.68,41013.0,29.9525,29.9777,29.8602,29.9273,41013.0
2015-12-04 09:30:00,35.59,35.59,35.18,35.41,8424.0,29.8519,29.8519,29.508,29.7009,8424.0
2015-12-04 10:00:00,35.44,35.55,35.28,35.43,11657.0,29.726,29.8183,29.5918,29.7177,11657.0
2015-12-04 10:30:00,35.43,35.82,35.32,35.74,23133.0,29.7177,30.0448,29.6254,29.9777,23133.0
2015-12-04 11:00:00,35.69,35.91,35.35,35.43,15958.0,29.9357,30.1203,29.6506,29.7177,15958.0
2015-12-04 11:30:00,35.43,35.47,35.15,35.15,9487.0,29.7177,29.7512,29.4828,29.4828,9487.0
2015-12-04 12:00:00,35.1,35.14,35.0,35.06,12628.0,29.4409,29.4744,29.357,29.4073,12628.0
2015-12-04 12:30:00,35.09,35.27,35.09,35.21,6059.0,29.4325,29.5835,29.4325,29.5331,6059.0
2015-12-04 13:00:00,35.26,35.51,35.26,35.47,7265.0,29.5751,29.7848,29.5751,29.7512,7265.0
2015-12-04 13:30:00,35.49,35.54,35.36,35.52,5700.0,29.768,29.8099,29.6589,29.7931,5700.0
2015-12-04 14:00:00,35.5,35.52,35.43,35.48,7608.0,29.7764,29.7931,29.7177,29.7596,7608.0
2015-12-04 14:30:00,35.49,35.63,35.41,35.63,7300.0,29.768,29.8854,29.7009,29.8854,7300.0
2015-12-04 15:00:00,35.62,35.68,35.45,35.5,14892.0,29.877,29.9273,29.7344,29.7764,14892.0
2015-12-04 15:30:00,35.48,35.51,35.41,35.5,33810.0,29.7596,29.7848,29.7009,29.7764,33810.0
2015-12-07 09:30:00,35.05,35.05,34.26,34.3,18355.0,29.3989,29.3989,28.7363,28.7698,18355.0
2015-12-07 10:00:00,34.26,34.29,33.91,34.03,27852.0,28.7363,28.7615,28.4427,28.5434,27852.0
2015-12-07 10:30:00,33.98,34.13,33.94,34.04,9990.0,28.5014,28.6273,28.4679,28.5518,9990.0
2015-12-07 11:00:00,34.04,34.08,33.93,33.96,5557.0,28.5518,28.5853,28.4595,28.4847,5557.0
2015-12-07 11:30:00,34.03,34.33,34.03,34.33,6523.0,28.5434,28.795,28.5434,28.795,6523.0
2015-12-07 12:00:00,34.34,34.34,34.12,34.15,6800.0,28.8034,28.8034,28.6189,28.644,6800.0
2015-12-07 12:30:00,34.14,34.15,34.02,34.13,8729.0,28.6356,28.644,28.535,28.6273,8729.0
2015-12-07 13:00:00,34.11,34.27,34.07,34.27,4081.0,28.6105,28.7447,28.5769,28.7447,4081.0
2015-12-07 13:30:00,34.21,34.21,33.84,33.96,10079.0,28.6944,28.6944,28.384,28.4847,10079.0
2015-12-07 14:00:00,33.97,33.97,33.82,33.86,9539.0,28.493,28.493,28.3672,28.4008,9539.0
2015-12-07 14:30:00,33.9,33.92,33.82,33.91,9374.0,28.4343,28.4511,28.3672,28.4427,9374.0
2015-12-07 15:00:00,33.9,33.97,33.84,33.86,14118.0,28.4343,28.493,28.384,28.4008,14118.0
2015-12-07 15:30:00,33.88,34.13,33.87,34.04,53677.0,28.4176,28.6273,28.4092,28.5518,53677.0
2015-12-08 09:30:00,33.38,33.73,33.14,33.5,28731.0,27.9982,28.2917,27.7969,28.0988,28731.0
2015-12-08 10:00:00,33.46,33.59,33.39,33.44,18332.0,28.0653,28.1743,28.0066,28.0485,18332.0
2015-12-08 10:30:00,33.4,33.84,33.36,33.8,15904.0,28.0149,28.384,27.9814,28.3505,15904.0
2015-12-08 11:00:00,33.8,34.0,33.77,33.77,14579.0,28.3505,28.5182,28.3253,28.3253,14579.0
2015-12-08 11:30:00,33.8,33.84,33.59,33.75,11991.0,28.3505,28.384,28.1743,28.3085,11991.0
2015-12-08 12:00:00,33.73,33.84,33.71,33.84,6117.0,28.2917,28.384,28.275,28.384,6117.0
2015-12-08 12:30:00,33.79,33.89,33.77,33.88,8400.0,28.3421,28.4259,28.3253,28.4176,8400.0
2015-12-08 13:00:00,33.9,33.96,33.78,33.78,7898.0,28.4343,28.4847,28.3337,28.3337,7898.0
2015-12-08 13:30:00,33.81,33.86,33.74,33.74,5904.0,28.3588,28.4008,28.3001,28.3001,5904.0
2015-12-08 14:00:00,33.77,33.8,33.66,33.66,24969.0,28.3253,28.3505,28.233,28.233,24969.0
2015-12-08 14:30:00,33.65,33.68,33.47,33.49,21402.0,28.2246,28.2498,28.0737,28.0904,21402.0
2015-12-08 15:00:00,33.48,33.49,33.39,33.4,14105.0,28.0821,28.0904,28.0066,28.0149,14105.0
2015-12-08 15:30:00,33.39,33.52,33.35,33.43,46125.0,28.0066,28.1156,27.973,28.0401,46125.0
2015-12-09 09:30:00,33.98,34.4,33.8,34.24,11919.0,28.5014,28.8537,28.3505,28.7195,11919.0
2015-12-09 10:00:00,34.24,34.6,34.24,34.25,36492.0,28.7195,29.0215,28.7195,28.7279,36492.0
2015-12-09 10:30:00,34.27,34.65,34.27,34.53,19888.0,28.7447,29.0634,28.7447,28.9628,19888.0
2015-12-09 11:00:00,34.54,34.59,34.47,34.49,25052.0,28.9711,29.0131,28.9124,28.9292,25052.0
2015-12-09 11:30:00,34.5,34.5,34.04,34.09,14283.0,28.9376,28.9376,28.5518,28.5937,14283.0
2015-12-09 12:00:00,34.09,34.25,33.92,33.93,8987.0,28.5937,28.7279,28.4511,28.4595,8987.0
2015-12-09 12:30:00,33.95,33.95,33.64,33.64,9586.0,28.4763,28.4763,28.2163,28.2163,9586.0
2015-12-09 13:00:00,33.63,33.85,33.47,33.47,16182.0,28.2079,28.3924,28.0737,28.0737,16182.0
2015-12-09 13:30:00,33.5,33.58,33.44,33.56,16037.0,28.0988,28.1659,28.0485,28.1492,16037.0
2015-12-09 14:00:00,33.52,33.52,33.36,33.41,19680.0,28.1156,28.1156,27.9814,28.0233,19680.0
2015-12-09 14:30:00,33.41,33.7,33.41,33.59,21200.0,28.0233,28.2666,28.0233,28.1743,21200.0
2015-12-09 15:00:00,33.62,33.71,33.53,33.57,36404.0,28.1995,28.275,28.124,28.1575,36404.0
2015-12-09 15:30:00,33.58,33.68,33.48,33.49,81218.0,28.1659,28.2498,28.0821,28.0904,81218.0
2015-12-10 09:30:00,33.49,34.34,33.49,34.12,29944.0,28.0904,28.8034,28.0904,28.6189,29944.0
2015-12-10 10:00:00,34.16,34.26,33.93,34.06,29453.0,28.6524,28.7363,28.4595,28.5685,29453.0
2015-12-10 10:30:00,34.06,34.49,34.01,34.46,27714.0,28.5685,28.9292,28.5266,28.904,27714.0
2015-12-10 11:00:00,34.48,34.54,34.34,34.47,28033.0,28.9208,28.9711,28.8034,28.9124,28033.0
2015-12-10 11:30:00,34.46,34.46,33.92,33.97,42472.0,28.904,28.904,28.4511,28.493,42472.0
2015-12-10 12:00:00,33.94,34.1,33.9,34.1,57932.0,28.4679,28.6021,28.4343,28.6021,57932.0
2015-12-10 12:30:00,34.12,34.23,34.08,34.2,20421.0,28.6189,28.7111,28.5853,28.686,20421.0
2015-12-10 13:00:00,34.18,34.18,33.88,33.98,105270.0,28.6692,28.6692,28.4176,28.5014,105270.0
2015-12-10 13:30:00,33.95,34.68,33.95,34.6,75997.0,28.4763,29.0886,28.4763,29.0215,75997.0
2015-12-10 14:00:00,34.59,34.98,34.54,34.98,63958.0,29.0131,29.3402,28.9711,29.3402,63958.0
2015-12-10 14:30:00,34.96,34.98,34.74,34.76,26588.0,29.3234,29.3402,29.1389,29.1557,26588.0
2015-12-10 15:00:00,34.76,34.77,34.39,34.45,36778.0,29.1557,29.1641,28.8453,28.8957,36778.0
2015-12-10 15:30:00,34.46,34.58,34.39,34.48,85523.0,28.904,29.0047,28.8453,28.9208,85523.0
2015-12-11 09:30:00,33.42,33.42,32.96,33.0,40402.0,28.0317,28.0317,27.6459,27.6794,40402.0
2015-12-11 10:00:00,32.95,33.22,32.86,33.13,25818.0,27.6375,27.864,27.562,27.7885,25818.0
2015-12-11 10:30:00,33.15,33.16,32.51,32.53,28609.0,27.8053,27.8136,27.2684,27.2852,28609.0
2015-12-11 11:00:00,32.54,32.64,32.33,32.61,19680.0,27.2936,27.3775,27.1175,27.3523,19680.0
2015-12-11 11:30:00,32.65,32.73,32.39,32.39,31541.0,27.3859,27.453,27.1678,27.1678,31541.0
2015-12-11 12:00:00,32.4,32.41,32.15,32.22,15599.0,27.1762,27.1846,26.9665,27.0252,15599.0
2015-12-11 12:30:00,32.23,32.25,32.01,32.11,15997.0,27.0336,27.0504,26.8491,26.9329,15997.0
2015-12-11 13:00:00,32.13,32.25,31.91,31.91,24554.0,26.9497,27.0504,26.7652,26.7652,24554.0
2015-12-11 13:30:00,31.93,31.99,31.76,31.79,18120.0,26.782,26.8323,26.6394,26.6645,18120.0
2015-12-11 14:00:00,31.82,31.98,31.77,31.95,17164.0,26.6897,26.8239,26.6478,26.7987,17164.0
2015-12-11 14:30:00,31.98,32.0,31.79,31.83,27326.0,26.8239,26.8407,26.6645,26.6981,27326.0
2015-12-11 15:00:00,31.81,31.84,31.57,31.68,31125.0,26.6813,26.7065,26.48,26.5723,31125.0
2015-12-11 15:30:00,31.68,31.69,31.54,31.59,77133.0,26.5723,26.5807,26.4548,26.4968,77133.0
2015-12-14 09:30:00,31.56,32.06,31.39,31.58,30264.0,26.4716,26.891,26.329,26.4884,30264.0
2015-12-14 10:00:00,31.53,31.75,31.05,31.05,29398.0,26.4464,26.631,26.0438,26.0438,29398.0
2015-12-14 10:30:00,31.04,31.28,31.03,31.27,16123.0,26.0354,26.2368,26.0271,26.2284,16123.0
2015-12-14 11:00:00,31.26,31.28,31.12,31.15,41805.0,26.22,26.2368,26.1026,26.1277,41805.0
2015-12-14 11:30:00,31.1,31.26,31.03,31.2,21652.0,26.0858,26.22,26.0271,26.1697,21652.0
2015-12-14 12:00:00,31.22,31.36,31.18,31.3,32318.0,26.1864,26.3039,26.1529,26.2535,32318.0
2015-12-14 12:30:00,31.33,31.51,31.21,31.51,39821.0,26.2787,26.4297,26.178,26.4297,39821.0
2015-12-14 13:00:00,31.54,31.55,31.38,31.43,15200.0,26.4548,26.4632,26.3206,26.3626,15200.0
2015-12-14 13:30:00,31.42,31.46,31.31,31.39,11633.0,26.3542,26.3877,26.2619,26.329,11633.0
2015-12-14 14:00:00,31.41,31.45,31.12,31.21,41271.0,26.3458,26.3793,26.1026,26.178,41271.0
2015-12-14 14:30:00,31.2,31.2,30.97,30.99,25135.0,26.1697,26.1697,25.9767,25.9935,25135.0
2015-12-14 15:00:00,31.01,31.05,30.91,30.92,27737.0,26.0103,26.0438,25.9264,25.9348,27737.0
2015-12-14 15:30:00,30.91,30.98,30.8,30.87,129711.0,25.9264,25.9851,25.8341,25.8929,129711.0
2015-12-15 09:30:00,31.14,31.3,30.76,30.86,22269.0,26.1193,26.2535,25.8006,25.8845,22269.0
2015-12-15 10:00:00,30.82,30.82,30.05,30.12,36080.0,25.8509,25.8509,25.2051,25.2638,36080.0
2015-12-15 10:30:00,30.1,30.15,29.64,29.65,29572.0,25.247,25.2889,24.8612,24.8696,29572.0
2015-12-15 11:00:00,29.64,29.66,29.33,29.52,49180.0,24.8612,24.8779,24.6012,24.7605,49180.0
2015-12-15 11:30:00,29.54,29.69,29.38,29.63,68800.0,24.7773,24.9031,24.6431,24.8528,68800.0
2015-12-15 12:00:00,29.64,29.64,29.15,29.19,30088.0,24.8612,24.8612,24.4502,24.4837,30088.0
2015-12-15 12:30:00,29.22,29.64,29.22,29.53,33655.0,24.5089,24.8612,24.5089,24.7689,33655.0
2015-12-15 13:00:00,29.5,29.5,29.01,29.04,41578.0,24.7437,24.7437,24.3327,24.3579,41578.0
2015-12-15 13:30:00,29.05,29.19,29.0,29.11,62054.0,24.3663,24.4837,24.3244,24.4166,62054.0
2015-12-15 14:00:00,29.11,29.14,28.84,28.84,41384.0,24.4166,24.4418,24.1902,24.1902,41384.0
2015-12-15 14:30:00,28.82,29.2,28.74,29.17,43936.0,24.1734,24.4921,24.1063,24.4669,43936.0
2015-12-15 15:00:00,29.19,29.22,29.06,29.13,55293.0,24.4837,24.5089,24.3747,24.4334,55293.0
2015-12-15 15:30:00,29.1,29.32,29.09,29.26,142604.0,24.4082,24.5928,24.3998,24.5424,142604.0
2015-12-16 09:30:00,29.06,29.25,28.86,28.9,37909.0,24.3747,24.534,24.2069,24.2405,37909.0
2015-12-16 10:00:00,28.91,28.94,28.43,28.53,61702.0,24.2489,24.274,23.8463,23.9301,61702.0
2015-12-16 10:30:00,28.51,28.53,28.03,28.09,48556.0,23.9134,23.9301,23.5107,23.5611,48556.0
2015-12-16 11:00:00,28.09,28.1,27.88,28.07,30987.0,23.5611,23.5695,23.3849,23.5443,30987.0
2015-12-16 11:30:00,28.04,28.22,28.02,28.21,30492.0,23.5191,23.6701,23.5024,23.6617,30492.0
2015-12-16 12:00:00,28.19,28.6,28.19,28.32,57894.0,23.645,23.9888,23.645,23.754,57894.0
2015-12-16 12:30:00,28.34,28.45,28.27,28.31,16971.0,23.7708,23.863,23.7121,23.7456,16971.0
2015-12-16 13:00:00,28.32,28.42,28.22,28.27,18016.0,23.754,23.8379,23.6701,23.7121,18016.0
2015-12-16 13:30:00,28.28,28.35,28.15,28.29,23695.0,23.7204,23.7792,23.6114,23.7288,23695.0
2015-12-16 14:00:00,28.26,28.31,27.87,27.93,61937.0,23.7037,23.7456,23.3765,23.4269,61937.0
2015-12-16 14:30:00,27.91,28.4,27.8,28.35,64729.0,23.4101,23.8211,23.3178,23.7792,64729.0
2015-12-16 15:00:00,28.35,28.37,28.16,28.33,44888.0,23.7792,23.7959,23.6198,23.7624,44888.0
2015-12-16 15:30:00,28.35,28.52,28.22,28.34,200066.0,23.7792,23.9217,23.6701,23.7708,200066.0
2015-12-17 09:30:00,28.26,28.28,27.98,28.1,45008.0,23.7037,23.7204,23.4688,23.5695,45008.0
2015-12-17 10:00:00,28.08,28.08,27.84,27.95,51078.0,23.5527,23.5527,23.3514,23.4436,51078.0
2015-12-17 10:30:00,27.95,27.98,27.58,27.7,34252.0,23.4436,23.4688,23.1333,23.234,34252.0
2015-12-17 11:00:00,27.7,27.77,27.55,27.6,36492.0,23.234,23.2927,23.1081,23.1501,36492.0
2015-12-17 11:30:00,27.6,28.12,27.6,28.0,47014.0,23.1501,23.5862,23.1501,23.4856,47014.0
2015-12-17 12:00:00,28.01,28.19,27.92,28.15,23460.0,23.494,23.645,23.4185,23.6114,23460.0
2015-12-17 12:30:00,28.15,28.16,27.97,28.15,23189.0,23.6114,23.6198,23.4604,23.6114,23189.0
2015-12-17 13:00:00,28.15,28.17,27.99,28.01,25099.0,23.6114,23.6282,23.4772,23.494,25099.0
2015-12-17 13:30:00,28.04,28.12,27.92,28.11,19617.0,23.5191,23.5862,23.4185,23.5779,19617.0
2015-12-17 14:00:00,28.11,28.11,27.89,28.09,22922.0,23.5779,23.5779,23.3933,23.5611,22922.0
2015-12-17 14:30:00,28.08,28.21,28.02,28.12,28302.0,23.5527,23.6617,23.5024,23.5862,28302.0
2015-12-17 15:00:00,28.12,28.18,27.95,27.98,31732.0,23.5862,23.6366,23.4436,23.4688,31732.0
2015-12-17 15:30:00,28.01,28.09,27.91,27.91,86311.0,23.494,23.5611,23.4101,23.4101,86311.0
2015-12-18 09:30:00,27.93,28.05,27.75,27.95,204871.0,23.4269,23.5275,23.2759,23.4436,204871.0
2015-12-18 10:00:00,27.93,28.2,27.74,28.19,43395.0,23.4269,23.6533,23.2675,23.645,43395.0
2015-12-18 10:30:00,28.18,28.67,28.02,28.67,28513.0,23.6366,24.0476,23.5024,24.0476,28513.0
2015-12-18 11:00:00,28.67,28.79,28.53,28.68,32667.0,24.0476,24.1482,23.9301,24.056,32667.0
2015-12-18 11:30:00,28.71,28.75,28.43,28.44,24616.0,24.0811,24.1147,23.8463,23.8546,24616.0
2015-12-18 12:00:00,28.45,28.51,28.34,28.37,28805.0,23.863,23.9134,23.7708,23.7959,28805.0
2015-12-18 12:30:00,28.37,28.4,28.22,28.26,17021.0,23.7959,23.8211,23.6701,23.7037,17021.0
2015-12-18 13:00:00,28.26,28.52,28.18,28.52,28114.0,23.7037,23.9217,23.6366,23.9217,28114.0
2015-12-18 13:30:00,28.51,28.53,28.45,28.45,19078.0,23.9134,23.9301,23.863,23.863,19078.0
2015-12-18 14:00:00,28.46,28.57,28.44,28.57,22144.0,23.8714,23.9637,23.8546,23.9637,22144.0
2015-12-18 14:30:00,28.57,28.57,28.43,28.54,26401.0,23.9637,23.9637,23.8463,23.9385,26401.0
2015-12-18 15:00:00,28.55,28.59,28.33,28.4,52109.0,23.9469,23.9805,23.7624,23.8211,52109.0
2015-12-18 15:30:00,28.4,28.58,28.36,28.37,125217.0,23.8211,23.9721,23.7875,23.7959,125217.0
2015-12-21 09:30:00,28.51,28.76,28.17,28.51,17303.0,23.9134,24.1231,23.6282,23.9134,17303.0
2015-12-21 10:00:00,28.54,29.1,28.47,28.98,22348.0,23.9385,24.4082,23.8798,24.3076,22348.0
2015-12-21 10:30:00,28.99,29.12,28.78,28.92,22009.0,24.316,24.425,24.1398,24.2573,22009.0
2015-12-21 11:00:00,28.89,28.92,28.47,28.51,24934.0,24.2321,24.2573,23.8798,23.9134,24934.0
2015-12-21 11:30:00,28.51,28.78,28.47,28.78,54079.0,23.9134,24.1398,23.8798,24.1398,54079.0
2015-12-21 12:00:00,28.77,28.93,28.71,28.87,11494.0,24.1314,24.2656,24.0811,24.2153,11494.0
2015-12-21 12:30:00,28.89,28.96,28.78,28.93,25697.0,24.2321,24.2908,24.1398,24.2656,25697.0
2015-12-21 13:00:00,28.97,29.01,28.86,28.88,33580.0,24.2992,24.3327,24.2069,24.2237,33580.0
2015-12-21 13:30:00,28.9,28.97,28.84,28.86,21429.0,24.2405,24.2992,24.1902,24.2069,21429.0
2015-12-21 14:00:00,28.88,29.02,28.84,28.86,16454.0,24.2237,24.3411,24.1902,24.2069,16454.0
2015-12-21 14:30:00,28.87,29.01,28.81,28.98,18674.0,24.2153,24.3327,24.165,24.3076,18674.0
2015-12-21 15:00:00,28.96,28.96,28.8,28.88,45075.0,24.2908,24.2908,24.1566,24.2237,45075.0
2015-12-21 15:30:00,28.9,29.03,28.86,29.03,76959.0,24.2405,24.3495,24.2069,24.3495,76959.0
2015-12-22 09:30:00,29.15,29.39,28.92,29.26,27904.0,24.4502,24.6515,24.2573,24.5424,27904.0
2015-12-22 10:00:00,29.32,29.76,29.3,29.66,42059.0,24.5928,24.9618,24.576,24.8779,42059.0
2015-12-22 10:30:00,29.7,29.7,29.54,29.64,29234.0,24.9115,24.9115,24.7773,24.8612,29234.0
2015-12-22 11:00:00,29.64,30.01,29.64,30.0,19702.0,24.8612,25.1715,24.8612,25.1631,19702.0
2015-12-22 11:30:00,30.03,30.04,29.8,30.0,25194.0,25.1883,25.1967,24.9954,25.1631,25194.0
2015-12-22 12:00:00,30.0,30.04,29.88,30.0,35009.0,25.1631,25.1967,25.0625,25.1631,35009.0
2015-12-22 12:30:00,30.0,30.03,29.93,29.99,20841.0,25.1631,25.1883,25.1044,25.1547,20841.0
2015-12-22 13:00:00,30.0,30.19,29.98,30.16,48196.0,25.1631,25.3225,25.1464,25.2973,48196.0
2015-12-22 13:30:00,30.16,30.16,30.05,30.09,18772.0,25.2973,25.2973,25.2051,25.2386,18772.0
2015-12-22 14:00:00,30.1,30.41,30.08,30.39,29951.0,25.247,25.507,25.2302,25.4902,29951.0
2015-12-22 14:30:00,30.38,30.41,30.13,30.3,38039.0,25.4819,25.507,25.2722,25.4148,38039.0
2015-12-22 15:00:00,30.29,30.49,30.29,30.42,19392.0,25.4064,25.5741,25.4064,25.5154,19392.0
2015-12-22 15:30:00,30.4,30.41,30.07,30.26,67250.0,25.4986,25.507,25.2218,25.3812,67250.0
2015-12-23 09:30:00,30.79,31.38,30.33,30.43,22963.0,25.8258,26.3206,25.4399,25.5238,22963.0
2015-12-23 10:00:00,30.47,30.71,30.18,30.71,47982.0,25.5574,25.7587,25.3141,25.7587,47982.0
2015-12-23 10:30:00,30.78,31.16,30.73,31.1,27298.0,25.8174,26.1361,25.7754,26.0858,27298.0
2015-12-23 11:00:00,31.15,31.52,31.15,31.42,29216.0,26.1277,26.4381,26.1277,26.3542,29216.0
2015-12-23 11:30:00,31.38,31.65,31.33,31.65,19398.0,26.3206,26.5471,26.2787,26.5471,19398.0
2015-12-23 12:00:00,31.64,31.77,31.23,31.24,22771.0,26.5387,26.6478,26.1948,26.2032,22771.0
2015-12-23 12:30:00,31.23,31.26,31.01,31.11,9571.0,26.1948,26.22,26.0103,26.0942,9571.0
2015-12-23 13:00:00,31.14,31.56,31.14,31.55,26532.0,26.1193,26.4716,26.1193,26.4632,26532.0
2015-12-23 13:30:00,31.52,31.53,31.17,31.21,33105.0,26.4381,26.4464,26.1445,26.178,33105.0
2015-12-23 14:00:00,31.21,31.26,31.15,31.26,24573.0,26.178,26.22,26.1277,26.22,24573.0
2015-12-23 14:30:00,31.3,31.48,31.3,31.35,18101.0,26.2535,26.4045,26.2535,26.2955,18101.0
2015-12-23 15:00:00,31.38,31.38,31.14,31.27,31308.0,26.3206,26.3206,26.1193,26.2284,31308.0
2015-12-23 15:30:00,31.26,31.27,31.02,31.09,159393.0,26.22,26.2284,26.0187,26.0774,159393.0
2015-12-24 09:30:00,31.24,31.31,30.88,30.95,14380.0,26.2032,26.2619,25.9012,25.96,14380.0
2015-12-24 10:00:00,30.98,31.03,30.8,30.91,56002.0,25.9851,26.0271,25.8341,25.9264,56002.0
2015-12-24 10:30:00,30.91,31.1,30.87,31.06,65364.0,25.9264,26.0858,25.8929,26.0522,65364.0
2015-12-24 11:00:00,31.06,31.35,31.06,31.2,23958.0,26.0522,26.2955,26.0522,26.1697,23958.0
2015-12-24 11:30:00,31.2,31.26,31.1,31.14,36786.0,26.1697,26.22,26.0858,26.1193,36786.0
2015-12-24 12:00:00,31.14,31.34,30.94,31.24,75342.0,26.1193,26.2871,25.9516,26.2032,75342.0
2015-12-24 12:30:00,31.23,31.26,30.94,31.0,48724.0,26.1948,26.22,25.9516,26.0019,48724.0
2015-12-28 09:30:00,30.61,30.73,30.28,30.44,62648.0,25.6748,25.7754,25.398,25.5322,62648.0
2015-12-28 10:00:00,30.42,30.42,29.89,29.96,25703.0,25.5154,25.5154,25.0709,25.1296,25703.0
2015-12-28 10:30:00,29.96,30.52,29.88,30.52,23864.0,25.1296,25.5993,25.0625,25.5993,23864.0
2015-12-28 11:00:00,30.53,30.72,30.42,30.59,28677.0,25.6077,25.767,25.5154,25.658,28677.0
2015-12-28 11:30:00,30.64,31.02,30.59,31.0,36119.0,25.6999,26.0187,25.658,26.0019,36119.0
2015-12-28 12:00:00,30.99,31.07,30.79,30.94,18029.0,25.9935,26.0606,25.8258,25.9516,18029.0
2015-12-28 12:30:00,30.94,30.96,30.84,30.85,14088.0,25.9516,25.9683,25.8677,25.8761,14088.0
2015-12-28 13:00:00,30.87,31.04,30.87,31.03,19586.0,25.8929,26.0354,25.8929,26.0271,19586.0
2015-12-28 13:30:00,31.0,31.04,30.68,30.71,26185.0,26.0019,26.0354,25.7335,25.7587,26185.0
2015-12-28 14:00:00,30.7,30.73,30.54,30.64,31608.0,25.7503,25.7754,25.6161,25.6999,31608.0
2015-12-28 14:30:00,30.66,30.68,30.56,30.61,22656.0,25.7167,25.7335,25.6328,25.6748,22656.0
2015-12-28 15:00:00,30.62,30.88,30.61,30.84,32427.0,25.6832,25.9012,25.6748,25.8677,32427.0
2015-12-28 15:30:00,30.87,30.94,30.85,30.9,79103.0,25.8929,25.9516,25.8761,25.918,79103.0
2015-12-29 09:30:00,31.23,31.41,30.8,31.06,12235.0,26.1948,26.3458,25.8341,26.0522,12235.0
2015-12-29 10:00:00,31.04,31.04,30.52,30.85,15083.0,26.0354,26.0354,25.5993,25.8761,15083.0
2015-12-29 10:30:00,30.9,30.9,30.7,30.83,28510.0,25.918,25.918,25.7503,25.8593,28510.0
2015-12-29 11:00:00,30.8,30.9,30.75,30.81,14266.0,25.8341,25.918,25.7922,25.8425,14266.0
2015-12-29 11:30:00,30.83,30.95,30.58,30.61,18092.0,25.8593,25.96,25.6496,25.6748,18092.0
2015-12-29 12:00:00,30.61,30.83,30.53,30.8,9197.0,25.6748,25.8593,25.6077,25.8341,9197.0
2015-12-29 12:30:00,30.82,30.83,30.69,30.82,14400.0,25.8509,25.8593,25.7419,25.8509,14400.0
2015-12-29 13:00:00,30.84,31.01,30.75,31.0,11070.0,25.8677,26.0103,25.7922,26.0019,11070.0
2015-12-29 13:30:00,31.0,31.07,30.9,31.01,26193.0,26.0019,26.0606,25.918,26.0103,26193.0
2015-12-29 14:00:00,31.03,31.05,30.89,31.03,37864.0,26.0271,26.0438,25.9096,26.0271,37864.0
2015-12-29 14:30:00,31.03,31.06,30.91,30.94,43374.0,26.0271,26.0522,25.9264,25.9516,43374.0
2015-12-29 15:00:00,30.92,31.02,30.9,31.01,32619.0,25.9348,26.0187,25.918,26.0103,32619.0
2015-12-29 15:30:00,31.04,31.07,30.92,30.92,59581.0,26.0354,26.0606,25.9348,25.9348,59581.0
2015-12-30 09:30:00,30.48,31.14,30.36,31.14,20769.0,25.5657,26.1193,25.4651,26.1193,20769.0
2015-12-30 10:00:00,31.11,31.17,30.54,30.61,36856.0,26.0942,26.1445,25.6161,25.6748,36856.0
2015-12-30 10:30:00,30.59,30.92,30.52,30.84,12020.0,25.658,25.9348,25.5993,25.8677,12020.0
2015-12-30 11:00:00,30.84,31.04,30.83,30.99,11927.0,25.8677,26.0354,25.8593,25.9935,11927.0
2015-12-30 11:30:00,30.99,30.99,30.8,30.81,10827.0,25.9935,25.9935,25.8341,25.8425,10827.0
2015-12-30 12:00:00,30.83,30.85,30.76,30.82,8812.0,25.8593,25.8761,25.8006,25.8509,8812.0
2015-12-30 12:30:00,30.81,30.81,30.68,30.74,35291.0,25.8425,25.8425,25.7335,25.7838,35291.0
2015-12-30 13:00:00,30.76,30.9,30.76,30.82,10018.0,25.8006,25.918,25.8006,25.8509,10018.0
2015-12-30 13:30:00,30.84,30.88,30.77,30.77,8990.0,25.8677,25.9012,25.809,25.809,8990.0
2015-12-30 14:00:00,30.78,30.9,30.7,30.89,14818.0,25.8174,25.918,25.7503,25.9096,14818.0
2015-12-30 14:30:00,30.9,30.9,30.75,30.82,12076.0,25.918,25.918,25.7922,25.8509,12076.0
2015-12-30 15:00:00,30.83,30.94,30.81,30.91,22387.0,25.8593,25.9516,25.8425,25.9264,22387.0
2015-12-30 15:30:00,30.9,30.92,30.77,30.81,74559.0,25.918,25.9348,25.809,25.8425,74559.0
2015-12-31 09:30:00,30.76,31.13,30.39,30.8,22523.0,25.8006,26.1109,25.4902,25.8341,22523.0
2015-12-31 10:00:00,30.78,30.85,30.65,30.71,13772.0,25.8174,25.8761,25.7083,25.7587,13772.0
2015-12-31 10:30:00,30.7,30.82,30.65,30.66,15609.0,25.7503,25.8509,25.7083,25.7167,15609.0
2015-12-31 11:00:00,30.66,30.71,30.37,30.53,24795.0,25.7167,25.7587,25.4735,25.6077,24795.0
2015-12-31 11:30:00,30.48,30.82,30.48,30.8,17432.0,25.5657,25.8509,25.5657,25.8341,17432.0
2015-12-31 12:00:00,30.81,30.83,30.62,30.7,12080.0,25.8425,25.8593,25.6832,25.7503,12080.0
2015-12-31 12:30:00,30.72,30.78,30.59,30.63,14185.0,25.767,25.8174,25.658,25.6916,14185.0
2015-12-31 13:00:00,30.66,30.74,30.54,30.74,26215.0,25.7167,25.7838,25.6161,25.7838,26215.0
2015-12-31 13:30:00,30.73,30.92,30.7,30.92,10439.0,25.7754,25.9348,25.7503,25.9348,10439.0
2015-12-31 14:00:00,30.94,30.97,30.56,30.61,11239.0,25.9516,25.9767,25.6328,25.6748,11239.0
2015-12-31 14:30:00,30.59,30.67,30.53,30.53,8541.0,25.658,25.7251,25.6077,25.6077,8541.0
2015-12-31 15:00:00,30.54,30.59,30.41,30.43,19740.0,25.6161,25.658,25.507,25.5238,19740.0
2015-12-31 15:30:00,30.42,30.48,30.25,30.25,64742.0,25.5154,25.5657,25.3728,25.3728,64742.0
2016-01-04 09:30:00,29.82,30.13,29.62,29.88,33243.0,25.0121,25.2722,24.8444,25.0625,33243.0
2016-01-04 10:00:00,29.79,30.1,29.72,29.74,43506.0,24.987,25.247,24.9283,24.945,43506.0
2016-01-04 10:30:00,29.8,29.86,29.59,29.62,36029.0,24.9954,25.0457,24.8192,24.8444,36029.0
2016-01-04 11:00:00,29.57,29.6,29.34,29.5,21953.0,24.8025,24.8276,24.6095,24.7437,21953.0
2016-01-04 11:30:00,29.53,29.6,29.44,29.47,22663.0,24.7689,24.8276,24.6934,24.7186,22663.0
2016-01-04 12:00:00,29.47,29.48,29.26,29.39,52384.0,24.7186,24.727,24.5424,24.6515,52384.0
2016-01-04 12:30:00,29.35,29.46,29.28,29.44,34259.0,24.6179,24.7102,24.5592,24.6934,34259.0
2016-01-04 13:00:00,29.45,29.56,29.32,29.42,56112.0,24.7018,24.7941,24.5928,24.6766,56112.0
2016-01-04 13:30:00,29.41,29.69,29.39,29.45,38284.0,24.6683,24.9031,24.6515,24.7018,38284.0
2016-01-04 14:00:00,29.46,29.53,29.39,29.47,34618.0,24.7102,24.7689,24.6515,24.7186,34618.0
2016-01-04 14:30:00,29.48,29.64,29.45,29.61,33618.0,24.727,24.8612,24.7018,24.836,33618.0
2016-01-04 15:00:00,29.63,29.65,29.47,29.51,36201.0,24.8528,24.8696,24.7186,24.7521,36201.0
2016-01-04 15:30:00,29.52,29.56,29.26,29.34,112407.0,24.7605,24.7941,24.5424,24.6095,112407.0
2016-01-05 09:30:00,29.53,29.58,28.69,28.83,43995.0,24.7689,24.8108,24.0643,24.1818,43995.0
2016-01-05 10:00:00,28.83,29.11,28.75,28.91,36885.0,24.1818,24.4166,24.1147,24.2489,36885.0
2016-01-05 10:30:00,28.91,29.18,28.75,29.06,56619.0,24.2489,24.4753,24.1147,24.3747,56619.0
2016-01-05 11:00:00,29.07,29.24,29.0,29.08,56078.0,24.3831,24.5257,24.3244,24.3915,56078.0
2016-01-05 11:30:00,29.08,29.28,28.99,29.15,52714.0,24.3915,24.5592,24.316,24.4502,52714.0
2016-01-05 12:00:00,29.16,29.23,28.95,29.1,34523.0,24.4586,24.5173,24.2824,24.4082,34523.0
2016-01-05 12:30:00,29.1,29.48,29.09,29.47,28323.0,24.4082,24.727,24.3998,24.7186,28323.0
2016-01-05 13:00:00,29.47,29.51,29.25,29.35,26828.0,24.7186,24.7521,24.534,24.6179,26828.0
2016-01-05 13:30:00,29.35,29.39,29.24,29.24,46661.0,24.6179,24.6515,24.5257,24.5257,46661.0
2016-01-05 14:00:00,29.24,29.65,29.19,29.44,50210.0,24.5257,24.8696,24.4837,24.6934,50210.0
2016-01-05 14:30:00,29.43,29.54,29.35,29.53,36805.0,24.685,24.7773,24.6179,24.7689,36805.0
2016-01-05 15:00:00,29.56,29.56,29.34,29.39,42919.0,24.7941,24.7941,24.6095,24.6515,42919.0
2016-01-05 15:30:00,29.4,29.51,29.22,29.37,195969.0,24.6599,24.7521,24.5089,24.6347,195969.0
2016-01-06 09:30:00,29.04,29.24,28.75,29.24,47784.0,24.3579,24.5257,24.1147,24.5257,47784.0
2016-01-06 10:00:00,29.28,29.3,29.0,29.16,29181.0,24.5592,24.576,24.3244,24.4586,29181.0
2016-01-06 10:30:00,29.16,29.16,28.79,29.05,38655.0,24.4586,24.4586,24.1482,24.3663,38655.0
2016-01-06 11:00:00,29.08,29.28,29.0,29.28,22540.0,24.3915,24.5592,24.3244,24.5592,22540.0
2016-01-06 11:30:00,29.29,29.31,29.02,29.15,27790.0,24.5676,24.5844,24.3411,24.4502,27790.0
2016-01-06 12:00:00,29.14,29.14,29.02,29.02,19183.0,24.4418,24.4418,24.3411,24.3411,19183.0
2016-01-06 12:30:00,29.0,29.21,28.98,29.18,20554.0,24.3244,24.5005,24.3076,24.4753,20554.0
2016-01-06 13:00:00,29.18,29.19,28.96,29.03,30671.0,24.4753,24.4837,24.2908,24.3495,30671.0
2016-01-06 13:30:00,29.03,29.27,29.02,29.24,43260.0,24.3495,24.5508,24.3411,24.5257,43260.0
2016-01-06 14:00:00,29.22,29.38,29.19,29.36,26863.0,24.5089,24.6431,24.4837,24.6263,26863.0
2016-01-06 14:30:00,29.37,29.39,29.16,29.16,38977.0,24.6347,24.6515,24.4586,24.4586,38977.0
2016-01-06 15:00:00,29.16,29.28,29.1,29.19,32885.0,24.4586,24.5592,24.4082,24.4837,32885.0
2016-01-06 15:30:00,29.19,29.23,29.04,29.15,84504.0,24.4837,24.5173,24.3579,24.4502,84504.0
2016-01-07 09:30:00,28.35,28.74,28.27,28.4,31991.0,23.7792,24.1063,23.7121,23.8211,31991.0
2016-01-07 10:00:00,28.34,28.4,28.03,28.4,44303.0,23.7708,23.8211,23.5107,23.8211,44303.0
2016-01-07 10:30:00,28.41,28.52,28.23,28.47,36603.0,23.8295,23.9217,23.6785,23.8798,36603.0
2016-01-07 11:00:00,28.5,28.54,28.16,28.24,53830.0,23.905,23.9385,23.6198,23.6869,53830.0
2016-01-07 11:30:00,28.21,28.24,27.57,27.62,57812.0,23.6617,23.6869,23.1249,23.1669,57812.0
2016-01-07 12:00:00,27.64,28.04,27.63,27.98,21286.0,23.1836,23.5191,23.1752,23.4688,21286.0
2016-01-07 12:30:00,27.99,28.01,27.84,27.9,19700.0,23.4772,23.494,23.3514,23.4017,19700.0
2016-01-07 13:00:00,27.86,27.88,27.57,27.59,32945.0,23.3682,23.3849,23.1249,23.1417,32945.0
2016-01-07 13:30:00,27.58,27.61,27.45,27.45,26122.0,23.1333,23.1585,23.0243,23.0243,26122.0
2016-01-07 14:00:00,27.44,27.48,27.36,27.36,24795.0,23.0159,23.0494,22.9488,22.9488,24795.0
2016-01-07 14:30:00,27.36,27.41,27.3,27.39,27859.0,22.9488,22.9907,22.8984,22.9739,27859.0
2016-01-07 15:00:00,27.38,27.48,27.31,27.42,57364.0,22.9655,23.0494,22.9068,22.9991,57364.0
2016-01-07 15:30:00,27.42,27.91,27.42,27.84,225598.0,22.9991,23.4101,22.9991,23.3514,225598.0
2016-01-08 09:30:00,28.05,28.36,27.66,27.89,52656.0,23.5275,23.7875,23.2004,23.3933,52656.0
2016-01-08 10:00:00,27.85,27.85,27.47,27.57,30850.0,23.3598,23.3598,23.041,23.1249,30850.0
2016-01-08 10:30:00,27.55,27.59,27.22,27.28,42271.0,23.1081,23.1417,22.8313,22.8817,42271.0
2016-01-08 11:00:00,27.29,27.47,27.28,27.46,27617.0,22.8901,23.041,22.8817,23.0326,27617.0
2016-01-08 11:30:00,27.49,27.65,27.49,27.55,37420.0,23.0578,23.192,23.0578,23.1081,37420.0
2016-01-08 12:00:00,27.56,27.64,27.33,27.64,18638.0,23.1165,23.1836,22.9236,23.1836,18638.0
2016-01-08 12:30:00,27.63,27.7,27.53,27.57,22323.0,23.1752,23.234,23.0914,23.1249,22323.0
2016-01-08 13:00:00,27.59,27.63,27.38,27.4,18761.0,23.1417,23.1752,22.9655,22.9823,18761.0
2016-01-08 13:30:00,27.4,27.71,27.39,27.68,29489.0,22.9823,23.2423,22.9739,23.2172,29489.0
2016-01-08 14:00:00,27.7,27.79,27.5,27.55,22718.0,23.234,23.3094,23.0662,23.1081,22718.0
2016-01-08 14:30:00,27.53,27.56,27.45,27.48,24336.0,23.0914,23.1165,23.0243,23.0494,24336.0
2016-01-08 15:00:00,27.46,27.6,27.44,27.48,40114.0,23.0326,23.1501,23.0159,23.0494,40114.0
2016-01-08 15:30:00,27.47,27.47,27.21,27.27,102989.0,23.041,23.041,22.823,22.8733,102989.0
2016-01-11 09:30:00,27.62,27.68,26.49,26.8,84225.0,23.1669,23.2172,22.219,22.4791,84225.0
2016-01-11 10:00:00,26.79,26.89,26.72,26.75,36961.0,22.4707,22.5546,22.412,22.4371,36961.0
2016-01-11 10:30:00,26.75,27.05,26.65,26.79,52087.0,22.4371,22.6888,22.3532,22.4707,52087.0
2016-01-11 11:00:00,26.79,27.0,26.69,26.72,37266.0,22.4707,22.6468,22.3868,22.412,37266.0
2016-01-11 11:30:00,26.72,26.81,26.51,26.7,43075.0,22.412,22.4874,22.2358,22.3952,43075.0
2016-01-11 12:00:00,26.68,26.72,26.47,26.52,51540.0,22.3784,22.412,22.2023,22.2442,51540.0
2016-01-11 12:30:00,26.58,26.72,26.52,26.67,53833.0,22.2945,22.412,22.2442,22.37,53833.0
2016-01-11 13:00:00,26.65,26.7,26.37,26.38,41753.0,22.3532,22.3952,22.1184,22.1268,41753.0
2016-01-11 13:30:00,26.4,26.47,26.32,26.32,43906.0,22.1436,22.2023,22.0765,22.0765,43906.0
2016-01-11 14:00:00,26.34,26.34,26.14,26.18,46350.0,22.0932,22.0932,21.9255,21.959,46350.0
2016-01-11 14:30:00,26.18,26.2,25.97,25.99,70812.0,21.959,21.9758,21.7829,21.7997,70812.0
2016-01-11 15:00:00,25.99,26.02,25.81,25.88,86123.0,21.7997,21.8248,21.6487,21.7074,86123.0
2016-01-11 15:30:00,25.88,25.9,25.57,25.65,265561.0,21.7074,21.7242,21.4474,21.5145,265561.0
2016-01-12 09:30:00,26.0,26.03,25.6,25.93,30013.0,21.808,21.8332,21.4725,21.7493,30013.0
2016-01-12 10:00:00,25.85,25.95,25.36,25.58,23702.0,21.6822,21.7661,21.2712,21.4558,23702.0
2016-01-12 10:30:00,25.56,25.68,25.16,25.2,33232.0,21.439,21.5396,21.1035,21.137,33232.0
2016-01-12 11:00:00,25.18,25.33,25.18,25.27,22001.0,21.1203,21.2461,21.1203,21.1957,22001.0
2016-01-12 11:30:00,25.25,25.56,25.09,25.48,16049.0,21.179,21.439,21.0448,21.3719,16049.0
2016-01-12 12:00:00,25.49,25.57,25.3,25.39,36322.0,21.3803,21.4474,21.2209,21.2964,36322.0
2016-01-12 12:30:00,25.46,25.49,25.27,25.29,20146.0,21.3551,21.3803,21.1957,21.2125,20146.0
2016-01-12 13:00:00,25.3,25.37,25.13,25.16,16900.0,21.2209,21.2796,21.0783,21.1035,16900.0
2016-01-12 13:30:00,25.17,25.32,25.13,25.13,17847.0,21.1119,21.2377,21.0783,21.0783,17847.0
2016-01-12 14:00:00,25.13,25.16,24.95,25.12,30597.0,21.0783,21.1035,20.9273,21.0699,30597.0
2016-01-12 14:30:00,25.12,25.23,24.95,25.23,47202.0,21.0699,21.1622,20.9273,21.1622,47202.0
2016-01-12 15:00:00,25.26,25.53,25.21,25.44,57483.0,21.1874,21.4138,21.1454,21.3383,57483.0
2016-01-12 15:30:00,25.43,25.66,25.4,25.61,129679.0,21.3299,21.5229,21.3048,21.4809,129679.0
2016-01-13 09:30:00,25.87,26.18,25.71,25.86,36805.0,21.699,21.959,21.5648,21.6906,36805.0
2016-01-13 10:00:00,25.86,26.06,25.46,25.55,35137.0,21.6906,21.8584,21.3551,21.4306,35137.0
2016-01-13 10:30:00,25.52,25.77,25.28,25.63,48355.0,21.4054,21.6151,21.2041,21.4977,48355.0
2016-01-13 11:00:00,25.62,25.67,25.32,25.44,27304.0,21.4893,21.5312,21.2377,21.3383,27304.0
2016-01-13 11:30:00,25.43,25.51,25.2,25.29,24260.0,21.3299,21.397,21.137,21.2125,24260.0
2016-01-13 12:00:00,25.3,25.43,25.25,25.43,24706.0,21.2209,21.3299,21.179,21.3299,24706.0
2016-01-13 12:30:00,25.41,25.45,25.29,25.39,20270.0,21.3132,21.3467,21.2125,21.2964,20270.0
2016-01-13 13:00:00,25.4,25.4,25.03,25.06,21670.0,21.3048,21.3048,20.9944,21.0196,21670.0
2016-01-13 13:30:00,25.08,25.28,25.01,25.16,23420.0,21.0364,21.2041,20.9777,21.1035,23420.0
2016-01-13 14:00:00,25.15,25.3,24.97,25.08,25333.0,21.0951,21.2209,20.9441,21.0364,25333.0
2016-01-13 14:30:00,25.06,25.06,24.75,24.95,25515.0,21.0196,21.0196,20.7596,20.9273,25515.0
2016-01-13 15:00:00,24.95,25.15,24.93,25.09,38372.0,20.9273,21.0951,20.9106,21.0448,38372.0
2016-01-13 15:30:00,25.09,25.23,25.06,25.18,778529.0,21.0448,21.1622,21.0196,21.1203,778529.0
2016-01-14 09:30:00,25.51,25.65,25.24,25.26,24449.0,21.397,21.5145,21.1706,21.1874,24449.0
2016-01-14 10:00:00,25.29,25.8,25.26,25.79,58425.0,21.2125,21.6403,21.1874,21.6319,58425.0
2016-01-14 10:30:00,25.79,26.02,25.71,25.78,25825.0,21.6319,21.8248,21.5648,21.6235,25825.0
2016-01-14 11:00:00,25.79,25.9,25.3,25.4,18392.0,21.6319,21.7242,21.2209,21.3048,18392.0
2016-01-14 11:30:00,25.42,25.62,25.3,25.59,17284.0,21.3216,21.4893,21.2209,21.4641,17284.0
2016-01-14 12:00:00,25.62,25.7,25.49,25.68,15563.0,21.4893,21.5564,21.3803,21.5396,15563.0
2016-01-14 12:30:00,25.67,25.79,25.62,25.73,13223.0,21.5312,21.6319,21.4893,21.5816,13223.0
2016-01-14 13:00:00,25.74,26.05,25.73,26.04,12900.0,21.59,21.85,21.5816,21.8416,12900.0
2016-01-14 13:30:00,26.02,26.14,25.96,26.02,14350.0,21.8248,21.9255,21.7745,21.8248,14350.0
2016-01-14 14:00:00,26.05,26.06,25.95,25.98,19981.0,21.85,21.8584,21.7661,21.7913,19981.0
2016-01-14 14:30:00,26.0,26.21,25.98,26.16,18743.0,21.808,21.9842,21.7913,21.9422,18743.0
2016-01-14 15:00:00,26.14,26.23,26.14,26.2,33857.0,21.9255,22.001,21.9255,21.9758,33857.0
2016-01-14 15:30:00,26.2,26.21,25.95,25.97,88893.0,21.9758,21.9842,21.7661,21.7829,88893.0
2016-01-15 09:30:00,25.09,25.29,24.68,25.19,95375.0,21.0448,21.2125,20.7009,21.1286,95375.0
2016-01-15 10:00:00,25.23,25.28,24.95,25.07,112309.0,21.1622,21.2041,20.9273,21.028,112309.0
2016-01-15 10:30:00,25.07,25.17,24.95,25.0,27990.0,21.028,21.1119,20.9273,20.9693,27990.0
2016-01-15 11:00:00,24.99,25.17,24.96,25.08,40405.0,20.9609,21.1119,20.9357,21.0364,40405.0
2016-01-15 11:30:00,25.09,25.18,24.95,25.16,113259.0,21.0448,21.1203,20.9273,21.1035,113259.0
2016-01-15 12:00:00,25.12,25.38,25.11,25.23,97837.0,21.0699,21.288,21.0615,21.1622,97837.0
2016-01-15 12:30:00,25.22,25.25,25.0,25.11,48072.0,21.1538,21.179,20.9693,21.0615,48072.0
2016-01-15 13:00:00,25.05,25.15,24.95,25.08,27008.0,21.0112,21.0951,20.9273,21.0364,27008.0
2016-01-15 13:30:00,25.06,25.4,25.06,25.39,25748.0,21.0196,21.3048,21.0196,21.2964,25748.0
2016-01-15 14:00:00,25.38,25.48,25.27,25.27,24845.0,21.288,21.3719,21.1957,21.1957,24845.0
2016-01-15 14:30:00,25.27,25.3,25.15,25.3,56008.0,21.1957,21.2209,21.0951,21.2209,56008.0
2016-01-15 15:00:00,25.29,25.45,25.21,25.29,43570.0,21.2125,21.3467,21.1454,21.2125,43570.0
2016-01-15 15:30:00,25.28,25.35,25.14,25.24,321348.0,21.2041,21.2628,21.0867,21.1706,321348.0
2016-01-19 09:30:00,25.74,25.9,25.03,25.35,45481.0,21.59,21.7242,20.9944,21.2628,45481.0
2016-01-19 10:00:00,25.41,25.46,25.06,25.42,32086.0,21.3132,21.3551,21.0196,21.3216,32086.0
2016-01-19 10:30:00,25.42,25.43,25.02,25.06,17997.0,21.3216,21.3299,20.986,21.0196,17997.0
2016-01-19 11:00:00,25.06,25.21,25.02,25.18,19619.0,21.0196,21.1454,20.986,21.1203,19619.0
2016-01-19 11:30:00,25.21,25.28,25.08,25.2,30654.0,21.1454,21.2041,21.0364,21.137,30654.0
2016-01-19 12:00:00,25.19,25.3,25.1,25.26,31223.0,21.1286,21.2209,21.0532,21.1874,31223.0
2016-01-19 12:30:00,25.26,25.29,25.16,25.19,15976.0,21.1874,21.2125,21.1035,21.1286,15976.0
2016-01-19 13:00:00,25.17,25.31,25.16,25.19,20723.0,21.1119,21.2293,21.1035,21.1286,20723.0
2016-01-19 13:30:00,25.19,25.23,25.08,25.08,24019.0,21.1286,21.1622,21.0364,21.0364,24019.0
2016-01-19 14:00:00,25.09,25.11,24.88,24.95,32988.0,21.0448,21.0615,20.8686,20.9273,32988.0
2016-01-19 14:30:00,24.94,24.97,24.7,24.83,44012.0,20.9189,20.9441,20.7176,20.8267,44012.0
2016-01-19 15:00:00,24.82,25.09,24.81,25.09,46856.0,20.8183,21.0448,20.8099,21.0448,46856.0
2016-01-19 15:30:00,25.08,25.29,25.06,25.15,111746.0,21.0364,21.2125,21.0196,21.0951,111746.0
2016-01-20 09:30:00,24.69,24.79,24.18,24.25,42615.0,20.7093,20.7931,20.2815,20.3402,42615.0
2016-01-20 10:00:00,24.28,24.46,24.1,24.37,51232.0,20.3654,20.5163,20.2144,20.4408,51232.0
2016-01-20 10:30:00,24.36,24.36,24.04,24.06,32232.0,20.4325,20.4325,20.1641,20.1808,32232.0
2016-01-20 11:00:00,24.06,24.4,24.06,24.29,39529.0,20.1808,20.466,20.1808,20.3737,39529.0
2016-01-20 11:30:00,24.31,24.41,24.1,24.16,43484.0,20.3905,20.4744,20.2144,20.2647,43484.0
2016-01-20 12:00:00,24.18,24.3,23.99,24.03,37668.0,20.2815,20.3821,20.1221,20.1557,37668.0
2016-01-20 12:30:00,24.04,24.38,24.04,24.37,29282.0,20.1641,20.4492,20.1641,20.4408,29282.0
2016-01-20 13:00:00,24.38,24.45,24.21,24.29,35465.0,20.4492,20.5079,20.3066,20.3737,35465.0
2016-01-20 13:30:00,24.29,24.9,24.29,24.75,33207.0,20.3737,20.8854,20.3737,20.7596,33207.0
2016-01-20 14:00:00,24.75,25.04,24.63,24.94,43777.0,20.7596,21.0028,20.6589,20.9189,43777.0
2016-01-20 14:30:00,24.99,24.99,24.63,24.8,47305.0,20.9609,20.9609,20.6589,20.8015,47305.0
2016-01-20 15:00:00,24.81,25.41,24.79,25.38,36956.0,20.8099,21.3132,20.7931,21.288,36956.0
2016-01-20 15:30:00,25.41,25.47,25.14,25.15,68613.0,21.3132,21.3635,21.0867,21.0951,68613.0
2016-01-21 09:30:00,25.26,25.3,25.02,25.13,23355.0,21.1874,21.2209,20.986,21.0783,23355.0
2016-01-21 10:00:00,25.16,25.49,24.96,25.21,26602.0,21.1035,21.3803,20.9357,21.1454,26602.0
2016-01-21 10:30:00,25.2,25.32,25.08,25.09,22425.0,21.137,21.2377,21.0364,21.0448,22425.0
2016-01-21 11:00:00,25.1,25.6,25.01,25.38,45266.0,21.0532,21.4725,20.9777,21.288,45266.0
2016-01-21 11:30:00,25.39,25.53,25.32,25.46,38678.0,21.2964,21.4138,21.2377,21.3551,38678.0
2016-01-21 12:00:00,25.5,25.84,25.49,25.83,24949.0,21.3887,21.6738,21.3803,21.6655,24949.0
2016-01-21 12:30:00,25.8,25.83,25.5,25.52,24965.0,21.6403,21.6655,21.3887,21.4054,24965.0
2016-01-21 13:00:00,25.52,25.69,25.32,25.39,28824.0,21.4054,21.548,21.2377,21.2964,28824.0
2016-01-21 13:30:00,25.38,25.43,25.21,25.33,23007.0,21.288,21.3299,21.1454,21.2461,23007.0
2016-01-21 14:00:00,25.36,25.42,25.08,25.31,44165.0,21.2712,21.3216,21.0364,21.2293,44165.0
2016-01-21 14:30:00,25.32,25.6,25.26,25.6,50417.0,21.2377,21.4725,21.1874,21.4725,50417.0
2016-01-21 15:00:00,25.59,25.59,25.32,25.4,45617.0,21.4641,21.4641,21.2377,21.3048,45617.0
2016-01-21 15:30:00,25.41,25.52,25.32,25.33,133518.0,21.3132,21.4054,21.2377,21.2461,133518.0
2016-01-22 09:30:00,25.97,26.45,25.97,26.43,39712.0,21.7829,22.1855,21.7829,22.1687,39712.0
2016-01-22 10:00:00,26.47,26.57,26.06,26.08,41944.0,22.2023,22.2861,21.8584,21.8751,41944.0
2016-01-22 10:30:00,26.14,26.23,25.38,25.38,38187.0,21.9255,22.001,21.288,21.288,38187.0
2016-01-22 11:00:00,25.41,25.82,25.27,25.77,38182.0,21.3132,21.6571,21.1957,21.6151,38182.0
2016-01-22 11:30:00,25.71,25.78,25.63,25.7,65709.0,21.5648,21.6235,21.4977,21.5564,65709.0
2016-01-22 12:00:00,25.7,25.72,25.47,25.6,21093.0,21.5564,21.5732,21.3635,21.4725,21093.0
2016-01-22 12:30:00,25.6,25.87,25.56,25.82,16713.0,21.4725,21.699,21.439,21.6571,16713.0
2016-01-22 13:00:00,25.8,25.85,25.55,25.62,19357.0,21.6403,21.6822,21.4306,21.4893,19357.0
2016-01-22 13:30:00,25.63,25.97,25.61,25.94,22908.0,21.4977,21.7829,21.4809,21.7577,22908.0
2016-01-22 14:00:00,25.94,25.94,25.78,25.78,27379.0,21.7577,21.7577,21.6235,21.6235,27379.0
2016-01-22 14:30:00,25.77,25.8,25.62,25.67,34269.0,21.6151,21.6403,21.4893,21.5312,34269.0
2016-01-22 15:00:00,25.66,25.66,25.4,25.56,60716.0,21.5229,21.5229,21.3048,21.439,60716.0
2016-01-22 15:30:00,25.57,25.66,25.51,25.65,116763.0,21.4474,21.5229,21.397,21.5145,116763.0
2016-01-25 09:30:00,25.35,25.66,25.22,25.53,46283.0,21.2628,21.5229,21.1538,21.4138,46283.0
2016-01-25 10:00:00,25.52,25.81,25.45,25.56,34458.0,21.4054,21.6487,21.3467,21.439,34458.0
2016-01-25 10:30:00,25.52,25.61,25.23,25.28,94057.0,21.4054,21.4809,21.1622,21.2041,94057.0
2016-01-25 11:00:00,25.24,25.42,25.21,25.39,38334.0,21.1706,21.3216,21.1454,21.2964,38334.0
2016-01-25 11:30:00,25.38,25.53,25.35,25.53,17362.0,21.288,21.4138,21.2628,21.4138,17362.0
2016-01-25 12:00:00,25.53,25.59,25.42,25.54,17355.0,21.4138,21.4641,21.3216,21.4222,17355.0
2016-01-25 12:30:00,25.54,25.61,25.48,25.49,15864.0,21.4222,21.4809,21.3719,21.3803,15864.0
2016-01-25 13:00:00,25.52,25.56,25.45,25.46,14807.0,21.4054,21.439,21.3467,21.3551,14807.0
2016-01-25 13:30:00,25.47,25.49,25.21,25.21,17602.0,21.3635,21.3803,21.1454,21.1454,17602.0
2016-01-25 14:00:00,25.19,25.4,25.17,25.28,18948.0,21.1286,21.3048,21.1119,21.2041,18948.0
2016-01-25 14:30:00,25.29,25.36,25.21,25.34,20991.0,21.2125,21.2712,21.1454,21.2545,20991.0
2016-01-25 15:00:00,25.36,25.4,25.18,25.18,28600.0,21.2712,21.3048,21.1203,21.1203,28600.0
2016-01-25 15:30:00,25.16,25.19,25.07,25.17,90112.0,21.1035,21.1286,21.028,21.1119,90112.0
2016-01-26 09:30:00,25.36,25.46,24.91,25.29,88358.0,21.2712,21.3551,20.8938,21.2125,88358.0
2016-01-26 10:00:00,25.3,25.83,25.3,25.75,29874.0,21.2209,21.6655,21.2209,21.5984,29874.0
2016-01-26 10:30:00,25.77,25.99,25.62,25.71,18765.0,21.6151,21.7997,21.4893,21.5648,18765.0
2016-01-26 11:00:00,25.72,25.88,25.7,25.88,18429.0,21.5732,21.7074,21.5564,21.7074,18429.0
2016-01-26 11:30:00,25.84,26.18,25.79,26.15,15940.0,21.6738,21.959,21.6319,21.9339,15940.0
2016-01-26 12:00:00,26.18,26.38,26.18,26.34,16500.0,21.959,22.1268,21.959,22.0932,16500.0
2016-01-26 12:30:00,26.34,26.4,26.01,26.01,15056.0,22.0932,22.1436,21.8164,21.8164,15056.0
2016-01-26 13:00:00,26.0,26.25,25.97,26.18,16540.0,21.808,22.0177,21.7829,21.959,16540.0
2016-01-26 13:30:00,26.16,26.25,26.12,26.17,15778.0,21.9422,22.0177,21.9087,21.9506,15778.0
2016-01-26 14:00:00,26.18,26.37,26.12,26.22,15574.0,21.959,22.1184,21.9087,21.9926,15574.0
2016-01-26 14:30:00,26.23,26.28,26.18,26.26,19545.0,22.001,22.0429,21.959,22.0261,19545.0
2016-01-26 15:00:00,26.26,26.27,26.1,26.13,27386.0,22.0261,22.0345,21.8919,21.9171,27386.0
2016-01-26 15:30:00,26.13,26.34,26.12,26.3,70931.0,21.9171,22.0932,21.9087,22.0597,70931.0
2016-01-27 09:30:00,25.97,26.63,25.86,26.08,68092.0,21.7829,22.3365,21.6906,21.8751,68092.0
2016-01-27 10:00:00,26.12,26.2,25.56,25.61,61317.0,21.9087,21.9758,21.439,21.4809,61317.0
2016-01-27 10:30:00,25.64,25.94,25.55,25.83,79325.0,21.5061,21.7577,21.4306,21.6655,79325.0
2016-01-27 11:00:00,25.82,26.07,25.67,26.03,51792.0,21.6571,21.8668,21.5312,21.8332,51792.0
2016-01-27 11:30:00,26.06,26.29,25.97,26.11,20704.0,21.8584,22.0513,21.7829,21.9003,20704.0
2016-01-27 12:00:00,26.13,26.32,26.07,26.14,27690.0,21.9171,22.0765,21.8668,21.9255,27690.0
2016-01-27 12:30:00,26.14,26.14,25.97,25.98,28846.0,21.9255,21.9255,21.7829,21.7913,28846.0
2016-01-27 13:00:00,25.96,26.02,25.9,25.94,19638.0,21.7745,21.8248,21.7242,21.7577,19638.0
2016-01-27 13:30:00,25.94,26.04,25.9,26.01,27595.0,21.7577,21.8416,21.7242,21.8164,27595.0
2016-01-27 14:00:00,26.01,26.1,25.69,25.8,47318.0,21.8164,21.8919,21.548,21.6403,47318.0
2016-01-27 14:30:00,25.78,25.88,25.65,25.69,37377.0,21.6235,21.7074,21.5145,21.548,37377.0
2016-01-27 15:00:00,25.66,25.66,25.1,25.41,88107.0,21.5229,21.5229,21.0532,21.3132,88107.0
2016-01-27 15:30:00,25.41,25.62,25.41,25.5,99903.0,21.3132,21.4893,21.3132,21.3887,99903.0
2016-01-28 09:30:00,26.08,26.23,25.58,25.97,43183.0,21.8751,22.001,21.4558,21.7829,43183.0
2016-01-28 10:00:00,25.97,25.97,25.3,25.33,43692.0,21.7829,21.7829,21.2209,21.2461,43692.0
2016-01-28 10:30:00,25.34,25.68,25.22,25.66,38500.0,21.2545,21.5396,21.1538,21.5229,38500.0
2016-01-28 11:00:00,25.66,25.79,25.54,25.54,28087.0,21.5229,21.6319,21.4222,21.4222,28087.0
2016-01-28 11:30:00,25.57,25.59,25.33,25.4,47322.0,21.4474,21.4641,21.2461,21.3048,47322.0
2016-01-28 12:00:00,25.4,25.69,25.4,25.63,19590.0,21.3048,21.548,21.3048,21.4977,19590.0
2016-01-28 12:30:00,25.63,25.74,25.59,25.73,19281.0,21.4977,21.59,21.4641,21.5816,19281.0
2016-01-28 13:00:00,25.74,25.82,25.65,25.75,18100.0,21.59,21.6571,21.5145,21.5984,18100.0
2016-01-28 13:30:00,25.75,25.77,25.62,25.62,20466.0,21.5984,21.6151,21.4893,21.4893,20466.0
2016-01-28 14:00:00,25.65,25.73,25.48,25.61,20549.0,21.5145,21.5816,21.3719,21.4809,20549.0
2016-01-28 14:30:00,25.64,25.69,25.58,25.69,41112.0,21.5061,21.548,21.4558,21.548,41112.0
2016-01-28 15:00:00,25.72,25.77,25.65,25.66,42683.0,21.5732,21.6151,21.5145,21.5229,42683.0
2016-01-28 15:30:00,25.65,25.85,25.65,25.78,109510.0,21.5145,21.6822,21.5145,21.6235,109510.0
2016-01-29 09:30:00,25.85,26.8,25.85,26.79,34887.0,21.6822,22.4791,21.6822,22.4707,34887.0
2016-01-29 10:00:00,26.77,27.28,26.73,27.05,43546.0,22.4539,22.8817,22.4203,22.6888,43546.0
2016-01-29 10:30:00,26.97,27.45,26.97,27.29,40225.0,22.6217,23.0243,22.6217,22.8901,40225.0
2016-01-29 11:00:00,27.32,27.42,27.01,27.08,34026.0,22.9152,22.9991,22.6552,22.7139,34026.0
2016-01-29 11:30:00,27.06,27.18,26.82,27.11,21869.0,22.6971,22.7978,22.4958,22.7391,21869.0
2016-01-29 12:00:00,27.11,27.22,27.02,27.21,14202.0,22.7391,22.8313,22.6636,22.823,14202.0
2016-01-29 12:30:00,27.21,27.28,27.14,27.15,18994.0,22.823,22.8817,22.7642,22.7726,18994.0
2016-01-29 13:00:00,27.15,27.18,26.95,27.09,31472.0,22.7726,22.7978,22.6049,22.7223,31472.0
2016-01-29 13:30:00,27.08,27.08,26.92,26.99,36872.0,22.7139,22.7139,22.5797,22.6384,36872.0
2016-01-29 14:00:00,26.97,27.39,26.96,27.39,55896.0,22.6217,22.9739,22.6133,22.9739,55896.0
2016-01-29 14:30:00,27.38,27.57,27.34,27.51,37141.0,22.9655,23.1249,22.932,23.0746,37141.0
2016-01-29 15:00:00,27.53,27.63,27.4,27.56,50421.0,23.0914,23.1752,22.9823,23.1165,50421.0
2016-01-29 15:30:00,27.56,27.82,27.52,27.75,166758.0,23.1165,23.3346,23.083,23.2759,166758.0
2016-02-01 09:30:00,27.39,27.39,26.4,26.76,26830.0,22.9739,22.9739,22.1436,22.4455,26830.0
2016-02-01 10:00:00,26.73,27.01,26.49,26.76,62979.0,22.4203,22.6552,22.219,22.4455,62979.0
2016-02-01 10:30:00,26.71,26.88,26.5,26.77,36585.0,22.4036,22.5462,22.2274,22.4539,36585.0
2016-02-01 11:00:00,26.75,26.75,26.4,26.68,45212.0,22.4371,22.4371,22.1436,22.3784,45212.0
2016-02-01 11:30:00,26.71,26.73,26.52,26.61,44528.0,22.4036,22.4203,22.2442,22.3197,44528.0
2016-02-01 12:00:00,26.58,26.77,26.56,26.64,31460.0,22.2945,22.4539,22.2778,22.3449,31460.0
2016-02-01 12:30:00,26.63,26.73,26.55,26.57,35850.0,22.3365,22.4203,22.2694,22.2861,35850.0
2016-02-01 13:00:00,26.58,26.75,26.56,26.72,32030.0,22.2945,22.4371,22.2778,22.412,32030.0
2016-02-01 13:30:00,26.71,26.73,26.59,26.7,20051.0,22.4036,22.4203,22.3029,22.3952,20051.0
2016-02-01 14:00:00,26.68,26.8,26.58,26.67,27712.0,22.3784,22.4791,22.2945,22.37,27712.0
2016-02-01 14:30:00,26.7,26.84,26.63,26.84,24136.0,22.3952,22.5126,22.3365,22.5126,24136.0
2016-02-01 15:00:00,26.84,26.95,26.69,26.79,28760.0,22.5126,22.6049,22.3868,22.4707,28760.0
2016-02-01 15:30:00,26.8,26.94,26.71,26.71,77852.0,22.4791,22.5965,22.4036,22.4036,77852.0
2016-02-02 09:30:00,26.11,26.29,25.86,26.17,32813.0,21.9003,22.0513,21.6906,21.9506,32813.0
2016-02-02 10:00:00,26.15,26.27,25.9,25.98,37802.0,21.9339,22.0345,21.7242,21.7913,37802.0
2016-02-02 10:30:00,25.96,26.13,25.87,25.96,24612.0,21.7745,21.9171,21.699,21.7745,24612.0
2016-02-02 11:00:00,25.95,26.12,25.92,26.05,22522.0,21.7661,21.9087,21.7409,21.85,22522.0
2016-02-02 11:30:00,26.04,26.08,25.93,25.99,24362.0,21.8416,21.8751,21.7493,21.7997,24362.0
2016-02-02 12:00:00,25.99,26.03,25.93,26.0,27381.0,21.7997,21.8332,21.7493,21.808,27381.0
2016-02-02 12:30:00,26.02,26.02,25.81,25.83,18799.0,21.8248,21.8248,21.6487,21.6655,18799.0
2016-02-02 13:00:00,25.82,25.83,25.65,25.83,33120.0,21.6571,21.6655,21.5145,21.6655,33120.0
2016-02-02 13:30:00,25.81,26.1,25.8,25.87,51146.0,21.6487,21.8919,21.6403,21.699,51146.0
2016-02-02 14:00:00,25.89,25.94,25.68,25.74,24458.0,21.7158,21.7577,21.5396,21.59,24458.0
2016-02-02 14:30:00,25.75,25.91,25.72,25.84,28672.0,21.5984,21.7326,21.5732,21.6738,28672.0
2016-02-02 15:00:00,25.82,25.82,25.67,25.8,32425.0,21.6571,21.6571,21.5312,21.6403,32425.0
2016-02-02 15:30:00,25.8,26.04,25.8,26.01,105606.0,21.6403,21.8416,21.6403,21.8164,105606.0
2016-02-03 09:30:00,26.43,26.43,25.85,26.16,52728.0,22.1687,22.1687,21.6822,21.9422,52728.0
2016-02-03 10:00:00,26.07,26.21,25.64,25.69,100267.0,21.8668,21.9842,21.5061,21.548,100267.0
2016-02-03 10:30:00,25.65,26.61,25.58,26.57,114907.0,21.5145,22.3197,21.4558,22.2861,114907.0
2016-02-03 11:00:00,26.5,27.03,26.16,26.66,68692.0,22.2274,22.672,21.9422,22.3616,68692.0
2016-02-03 11:30:00,26.67,26.76,26.43,26.58,30259.0,22.37,22.4455,22.1687,22.2945,30259.0
2016-02-03 12:00:00,26.64,26.94,26.62,26.74,59177.0,22.3449,22.5965,22.3281,22.4287,59177.0
2016-02-03 12:30:00,26.75,26.75,26.41,26.44,29944.0,22.4371,22.4371,22.1519,22.1771,29944.0
2016-02-03 13:00:00,26.44,26.63,26.4,26.4,31897.0,22.1771,22.3365,22.1436,22.1436,31897.0
2016-02-03 13:30:00,26.43,26.53,26.32,26.42,26123.0,22.1687,22.2526,22.0765,22.1603,26123.0
2016-02-03 14:00:00,26.41,26.77,26.41,26.74,34820.0,22.1519,22.4539,22.1519,22.4287,34820.0
2016-02-03 14:30:00,26.7,26.92,26.67,26.92,46002.0,22.3952,22.5797,22.37,22.5797,46002.0
2016-02-03 15:00:00,26.91,27.03,26.85,26.9,79806.0,22.5713,22.672,22.521,22.5629,79806.0
2016-02-03 15:30:00,26.89,26.91,26.65,26.74,188842.0,22.5546,22.5713,22.3532,22.4287,188842.0
2016-02-04 09:30:00,27.29,29.93,27.29,29.74,78389.0,22.8901,25.1044,22.8901,24.945,78389.0
2016-02-04 10:00:00,29.84,31.15,29.57,31.02,67649.0,25.0289,26.1277,24.8025,26.0187,67649.0
2016-02-04 10:30:00,30.98,31.66,30.7,31.45,111996.0,25.9851,26.5555,25.7503,26.3793,111996.0
2016-02-04 11:00:00,31.43,31.49,30.57,30.66,87770.0,26.3626,26.4129,25.6412,25.7167,87770.0
2016-02-04 11:30:00,30.68,30.68,29.85,29.97,100414.0,25.7335,25.7335,25.0373,25.138,100414.0
2016-02-04 12:00:00,29.99,31.19,29.79,31.18,186661.0,25.1547,26.1613,24.987,26.1529,186661.0
2016-02-04 12:30:00,31.13,31.19,30.35,30.39,64239.0,26.1109,26.1613,25.4567,25.4902,64239.0
2016-02-04 13:00:00,30.41,30.43,29.77,29.92,66874.0,25.507,25.5238,24.9702,25.096,66874.0
2016-02-04 13:30:00,29.92,30.01,29.54,29.62,49175.0,25.096,25.1715,24.7773,24.8444,49175.0
2016-02-04 14:00:00,29.6,30.76,29.57,30.15,161258.0,24.8276,25.8006,24.8025,25.2889,161258.0
2016-02-04 14:30:00,30.15,30.55,29.82,29.98,65373.0,25.2889,25.6245,25.0121,25.1464,65373.0
2016-02-04 15:00:00,29.96,30.95,29.59,30.37,150198.0,25.1296,25.96,24.8192,25.4735,150198.0
2016-02-04 15:30:00,30.36,30.39,29.68,29.73,342281.0,25.4651,25.4902,24.8947,24.9367,342281.0
2016-02-05 09:30:00,29.5,29.8,28.43,29.21,77988.0,24.9016,25.1549,23.9984,24.6568,77988.0
2016-02-05 10:00:00,29.2,29.69,28.91,29.02,47631.0,24.6484,25.062,24.4036,24.4964,47631.0
2016-02-05 10:30:00,29.0,29.19,28.86,28.94,35772.0,24.4796,24.6399,24.3614,24.4289,35772.0
2016-02-05 11:00:00,28.93,29.0,28.76,28.82,48518.0,24.4205,24.4796,24.277,24.3276,48518.0
2016-02-05 11:30:00,28.83,28.99,28.75,28.93,29741.0,24.3361,24.4711,24.2685,24.4205,29741.0
2016-02-05 12:00:00,28.97,29.04,28.76,28.84,37662.0,24.4542,24.5133,24.277,24.3445,37662.0
2016-02-05 12:30:00,28.82,28.85,28.29,28.35,38120.0,24.3276,24.3529,23.8802,23.9309,38120.0
2016-02-05 13:00:00,28.35,28.4,28.11,28.14,38565.0,23.9309,23.9731,23.7283,23.7536,38565.0
2016-02-05 13:30:00,28.13,28.24,28.04,28.18,104860.0,23.7452,23.838,23.6692,23.7874,104860.0
2016-02-05 14:00:00,28.18,28.26,28.08,28.1,81017.0,23.7874,23.8549,23.703,23.7199,81017.0
2016-02-05 14:30:00,28.11,28.26,28.09,28.22,53335.0,23.7283,23.8549,23.7114,23.8211,53335.0
2016-02-05 15:00:00,28.22,28.32,28.15,28.18,68327.0,23.8211,23.9056,23.7621,23.7874,68327.0
2016-02-05 15:30:00,28.19,28.27,28.03,28.21,166242.0,23.7958,23.8634,23.6608,23.8127,166242.0
2016-02-08 09:30:00,27.87,28.12,27.65,27.76,20866.0,23.5257,23.7367,23.34,23.4329,20866.0
2016-02-08 10:00:00,27.72,27.91,27.28,27.34,48518.0,23.3991,23.5595,23.0277,23.0783,48518.0
2016-02-08 10:30:00,27.35,27.35,26.94,27.14,70130.0,23.0868,23.0868,22.7407,22.9095,70130.0
2016-02-08 11:00:00,27.17,27.17,26.86,26.99,47067.0,22.9348,22.9348,22.6731,22.7829,47067.0
2016-02-08 11:30:00,26.96,27.21,26.92,27.19,44045.0,22.7576,22.9686,22.7238,22.9517,44045.0
2016-02-08 12:00:00,27.22,27.3,27.07,27.1,23102.0,22.977,23.0446,22.8504,22.8757,23102.0
2016-02-08 12:30:00,27.1,27.16,27.02,27.03,18469.0,22.8757,22.9264,22.8082,22.8166,18469.0
2016-02-08 13:00:00,27.03,27.04,26.71,26.85,29077.0,22.8166,22.8251,22.5465,22.6647,29077.0
2016-02-08 13:30:00,26.85,26.87,26.49,26.59,38769.0,22.6647,22.6816,22.3608,22.4452,38769.0
2016-02-08 14:00:00,26.61,26.63,26.39,26.4,50566.0,22.4621,22.479,22.2764,22.2848,50566.0
2016-02-08 14:30:00,26.4,26.49,26.37,26.48,59994.0,22.2848,22.3608,22.2595,22.3524,59994.0
2016-02-08 15:00:00,26.47,26.79,26.43,26.74,53906.0,22.3439,22.6141,22.3102,22.5718,53906.0
2016-02-08 15:30:00,26.75,26.92,26.69,26.88,164020.0,22.5803,22.7238,22.5296,22.69,164020.0
2016-02-09 09:30:00,26.3,27.06,26.29,27.06,49186.0,22.2004,22.842,22.192,22.842,49186.0
2016-02-09 10:00:00,26.91,27.32,26.86,27.19,54544.0,22.7153,23.0614,22.6731,22.9517,54544.0
2016-02-09 10:30:00,27.14,27.14,26.72,26.74,37048.0,22.9095,22.9095,22.555,22.5718,37048.0
2016-02-09 11:00:00,26.72,26.78,26.46,26.51,67898.0,22.555,22.6056,22.3355,22.3777,67898.0
2016-02-09 11:30:00,26.54,26.56,26.34,26.45,208367.0,22.403,22.4199,22.2342,22.3271,208367.0
2016-02-09 12:00:00,26.45,26.55,26.37,26.48,20951.0,22.3271,22.4115,22.2595,22.3524,20951.0
2016-02-09 12:30:00,26.47,26.58,26.45,26.57,19791.0,22.3439,22.4368,22.3271,22.4283,19791.0
2016-02-09 13:00:00,26.59,26.59,26.44,26.54,24611.0,22.4452,22.4452,22.3186,22.403,24611.0
2016-02-09 13:30:00,26.56,26.69,26.55,26.66,22900.0,22.4199,22.5296,22.4115,22.5043,22900.0
2016-02-09 14:00:00,26.65,26.84,26.65,26.78,132212.0,22.4959,22.6563,22.4959,22.6056,132212.0
2016-02-09 14:30:00,26.79,27.21,26.79,27.16,28045.0,22.6141,22.9686,22.6141,22.9264,28045.0
2016-02-09 15:00:00,27.15,27.29,26.88,26.97,35653.0,22.9179,23.0361,22.69,22.766,35653.0
2016-02-09 15:30:00,26.99,27.11,26.88,26.9,76782.0,22.7829,22.8842,22.69,22.7069,76782.0
2016-02-10 09:30:00,26.98,27.0,26.68,26.99,37534.0,22.7744,22.7913,22.5212,22.7829,37534.0
2016-02-10 10:00:00,26.99,27.12,26.56,27.03,60962.0,22.7829,22.8926,22.4199,22.8166,60962.0
2016-02-10 10:30:00,27.0,27.23,26.88,26.92,46881.0,22.7913,22.9855,22.69,22.7238,46881.0
2016-02-10 11:00:00,27.0,27.04,26.61,26.62,15137.0,22.7913,22.8251,22.4621,22.4706,15137.0
2016-02-10 11:30:00,26.64,26.71,26.48,26.65,15825.0,22.4874,22.5465,22.3524,22.4959,15825.0
2016-02-10 12:00:00,26.65,26.67,26.43,26.58,24911.0,22.4959,22.5128,22.3102,22.4368,24911.0
2016-02-10 12:30:00,26.59,26.68,26.56,26.67,25800.0,22.4452,22.5212,22.4199,22.5128,25800.0
2016-02-10 13:00:00,26.68,26.68,26.55,26.58,20512.0,22.5212,22.5212,22.4115,22.4368,20512.0
2016-02-10 13:30:00,26.61,26.65,26.55,26.57,26003.0,22.4621,22.4959,22.4115,22.4283,26003.0
2016-02-10 14:00:00,26.58,26.66,26.56,26.57,49657.0,22.4368,22.5043,22.4199,22.4283,49657.0
2016-02-10 14:30:00,26.56,26.63,26.45,26.52,39336.0,22.4199,22.479,22.3271,22.3861,39336.0
2016-02-10 15:00:00,26.49,26.54,26.2,26.2,35603.0,22.3608,22.403,22.116,22.116,35603.0
2016-02-10 15:30:00,26.2,26.26,26.03,26.06,160310.0,22.116,22.1667,21.9725,21.9978,160310.0
2016-02-11 09:30:00,25.79,26.02,25.34,25.86,35030.0,21.7699,21.9641,21.3901,21.829,35030.0
2016-02-11 10:00:00,25.84,26.19,25.63,25.89,34904.0,21.8121,22.1076,21.6349,21.8543,34904.0
2016-02-11 10:30:00,25.89,26.0,25.65,25.86,23723.0,21.8543,21.9472,21.6518,21.829,23723.0
2016-02-11 11:00:00,25.86,26.02,25.56,25.56,27564.0,21.829,21.9641,21.5758,21.5758,27564.0
2016-02-11 11:30:00,25.58,25.74,25.38,25.42,41538.0,21.5927,21.7277,21.4238,21.4576,41538.0
2016-02-11 12:00:00,25.43,25.55,25.4,25.42,24693.0,21.466,21.5673,21.4407,21.4576,24693.0
2016-02-11 12:30:00,25.41,25.63,25.35,25.55,18508.0,21.4492,21.6349,21.3985,21.5673,18508.0
2016-02-11 13:00:00,25.55,25.59,25.39,25.39,31542.0,21.5673,21.6011,21.4323,21.4323,31542.0
2016-02-11 13:30:00,25.38,25.51,25.37,25.51,19492.0,21.4238,21.5336,21.4154,21.5336,19492.0
2016-02-11 14:00:00,25.49,25.58,25.46,25.55,65981.0,21.5167,21.5927,21.4914,21.5673,65981.0
2016-02-11 14:30:00,25.54,26.15,25.47,26.14,56653.0,21.5589,22.0738,21.4998,22.0654,56653.0
2016-02-11 15:00:00,26.15,26.2,25.9,26.13,55544.0,22.0738,22.116,21.8628,22.0569,55544.0
2016-02-11 15:30:00,26.12,26.29,25.88,25.88,222718.0,22.0485,22.192,21.8459,21.8459,222718.0
2016-02-12 09:30:00,26.41,27.06,26.41,26.98,44519.0,22.2933,22.842,22.2933,22.7744,44519.0
2016-02-12 10:00:00,26.98,27.04,26.73,26.95,66076.0,22.7744,22.8251,22.5634,22.7491,66076.0
2016-02-12 10:30:00,26.95,27.21,26.92,26.97,68812.0,22.7491,22.9686,22.7238,22.766,68812.0
2016-02-12 11:00:00,26.97,28.55,26.88,28.55,140670.0,22.766,24.0997,22.69,24.0997,140670.0
2016-02-12 11:30:00,28.55,28.74,28.19,28.63,78984.0,24.0997,24.2601,23.7958,24.1672,78984.0
2016-02-12 12:00:00,28.64,29.51,28.64,29.44,58632.0,24.1757,24.9101,24.1757,24.851,58632.0
2016-02-12 12:30:00,29.42,29.44,28.97,28.98,37278.0,24.8341,24.851,24.4542,24.4627,37278.0
2016-02-12 13:00:00,28.96,29.0,28.55,28.66,28138.0,24.4458,24.4796,24.0997,24.1926,28138.0
2016-02-12 13:30:00,28.7,28.81,28.6,28.75,25379.0,24.2263,24.3192,24.1419,24.2685,25379.0
2016-02-12 14:00:00,28.76,29.13,28.69,29.13,32577.0,24.277,24.5893,24.2179,24.5893,32577.0
2016-02-12 14:30:00,29.13,29.5,29.01,29.4,35179.0,24.5893,24.9016,24.488,24.8172,35179.0
2016-02-12 15:00:00,29.38,29.44,28.98,29.0,132430.0,24.8003,24.851,24.4627,24.4796,132430.0
2016-02-12 15:30:00,28.97,29.01,28.28,28.59,231519.0,24.4542,24.488,23.8718,24.1335,231519.0
2016-02-16 09:30:00,28.95,29.3,28.57,29.2,126624.0,24.4374,24.7328,24.1166,24.6484,126624.0
2016-02-16 10:00:00,29.07,29.61,28.76,29.53,105561.0,24.5387,24.9945,24.277,24.9269,105561.0
2016-02-16 10:30:00,29.54,30.2,29.44,29.74,63982.0,24.9354,25.4925,24.851,25.1042,63982.0
2016-02-16 11:00:00,29.71,29.82,29.43,29.69,36484.0,25.0789,25.1717,24.8425,25.062,36484.0
2016-02-16 11:30:00,29.69,30.12,29.66,30.05,38791.0,25.062,25.425,25.0367,25.3659,38791.0
2016-02-16 12:00:00,30.08,30.1,29.66,29.67,24625.0,25.3912,25.4081,25.0367,25.0451,24625.0
2016-02-16 12:30:00,29.72,29.87,29.66,29.79,34637.0,25.0873,25.214,25.0367,25.1464,34637.0
2016-02-16 13:00:00,29.8,30.13,29.76,30.02,39350.0,25.1549,25.4334,25.1211,25.3406,39350.0
2016-02-16 13:30:00,30.02,30.15,29.97,30.02,21402.0,25.3406,25.4503,25.2984,25.3406,21402.0
2016-02-16 14:00:00,29.96,30.28,29.76,30.26,59937.0,25.2899,25.56,25.1211,25.5432,59937.0
2016-02-16 14:30:00,30.24,30.28,29.9,29.92,35890.0,25.5263,25.56,25.2393,25.2562,35890.0
2016-02-16 15:00:00,29.9,30.33,29.78,30.28,72035.0,25.2393,25.6022,25.138,25.56,72035.0
2016-02-16 15:30:00,30.29,30.31,29.99,30.01,237267.0,25.5685,25.5854,25.3152,25.3321,237267.0
2016-02-17 09:30:00,30.32,31.05,30.32,30.73,31126.0,25.5938,26.21,25.5938,25.9399,31126.0
2016-02-17 10:00:00,30.79,31.43,30.76,31.43,39889.0,25.9905,26.5308,25.9652,26.5308,39889.0
2016-02-17 10:30:00,31.35,31.82,31.32,31.73,61625.0,26.4633,26.86,26.4379,26.784,61625.0
2016-02-17 11:00:00,31.71,32.06,31.56,31.79,72447.0,26.7671,27.0626,26.6405,26.8347,72447.0
2016-02-17 11:30:00,31.81,31.88,31.39,31.39,89705.0,26.8515,26.9106,26.497,26.497,89705.0
2016-02-17 12:00:00,31.38,31.38,31.01,31.1,26017.0,26.4886,26.4886,26.1763,26.2522,26017.0
2016-02-17 12:30:00,31.1,31.29,31.03,31.2,73808.0,26.2522,26.4126,26.1931,26.3366,73808.0
2016-02-17 13:00:00,31.15,31.15,30.77,30.84,28280.0,26.2944,26.2944,25.9737,26.0328,28280.0
2016-02-17 13:30:00,30.84,31.0,30.51,30.77,59452.0,26.0328,26.1678,25.7542,25.9737,59452.0
2016-02-17 14:00:00,30.78,30.91,30.48,30.58,40086.0,25.9821,26.0918,25.7289,25.8133,40086.0
2016-02-17 14:30:00,30.57,30.6,30.41,30.46,53556.0,25.8048,25.8302,25.6698,25.712,53556.0
2016-02-17 15:00:00,30.46,30.47,30.3,30.38,58044.0,25.712,25.7204,25.5769,25.6445,58044.0
2016-02-17 15:30:00,30.36,30.61,30.31,30.52,102966.0,25.6276,25.8386,25.5854,25.7626,102966.0
2016-02-18 09:30:00,30.57,30.81,29.52,29.62,39985.0,25.8048,26.0074,24.9185,25.0029,39985.0
2016-02-18 10:00:00,29.62,29.64,28.99,29.46,57368.0,25.0029,25.0198,24.4711,24.8679,57368.0
2016-02-18 10:30:00,29.44,29.51,28.78,28.78,36226.0,24.851,24.9101,24.2939,24.2939,36226.0
2016-02-18 11:00:00,28.85,29.1,28.72,28.93,57512.0,24.3529,24.564,24.2432,24.4205,57512.0
2016-02-18 11:30:00,29.01,29.07,28.52,28.97,56913.0,24.488,24.5387,24.0744,24.4542,56913.0
2016-02-18 12:00:00,29.03,29.09,28.66,28.74,29723.0,24.5049,24.5555,24.1926,24.2601,29723.0
2016-02-18 12:30:00,28.72,28.9,28.58,28.75,36572.0,24.2432,24.3952,24.125,24.2685,36572.0
2016-02-18 13:00:00,28.74,28.75,28.48,28.69,16643.0,24.2601,24.2685,24.0406,24.2179,16643.0
2016-02-18 13:30:00,28.67,28.68,28.34,28.58,19392.0,24.201,24.2094,23.9224,24.125,19392.0
2016-02-18 14:00:00,28.6,28.72,28.52,28.67,18205.0,24.1419,24.2432,24.0744,24.201,18205.0
2016-02-18 14:30:00,28.66,28.78,28.57,28.63,45645.0,24.1926,24.2939,24.1166,24.1672,45645.0
2016-02-18 15:00:00,28.66,28.69,28.58,28.6,45094.0,24.1926,24.2179,24.125,24.1419,45094.0
2016-02-18 15:30:00,28.59,28.63,28.43,28.49,135875.0,24.1335,24.1672,23.9984,24.0491,135875.0
2016-02-19 09:30:00,28.22,28.48,27.7,27.7,90259.0,23.8211,24.0406,23.3822,23.3822,90259.0
2016-02-19 10:00:00,27.7,28.15,27.4,28.12,38690.0,23.3822,23.7621,23.129,23.7367,38690.0
2016-02-19 10:30:00,28.12,28.53,28.1,28.24,49613.0,23.7367,24.0828,23.7199,23.838,49613.0
2016-02-19 11:00:00,28.24,28.32,28.12,28.32,41922.0,23.838,23.9056,23.7367,23.9056,41922.0
2016-02-19 11:30:00,28.29,28.65,28.29,28.59,52509.0,23.8802,24.1841,23.8802,24.1335,52509.0
2016-02-19 12:00:00,28.58,28.63,28.26,28.26,29841.0,24.125,24.1672,23.8549,23.8549,29841.0
2016-02-19 12:30:00,28.27,28.44,28.21,28.36,19769.0,23.8634,24.0069,23.8127,23.9393,19769.0
2016-02-19 13:00:00,28.33,28.42,28.25,28.35,28021.0,23.914,23.99,23.8465,23.9309,28021.0
2016-02-19 13:30:00,28.35,28.35,28.04,28.04,24588.0,23.9309,23.9309,23.6692,23.6692,24588.0
2016-02-19 14:00:00,28.05,28.27,27.98,27.99,22420.0,23.6776,23.8634,23.6186,23.627,22420.0
2016-02-19 14:30:00,28.0,28.19,27.96,28.11,31865.0,23.6354,23.7958,23.6017,23.7283,31865.0
2016-02-19 15:00:00,28.11,28.17,28.1,28.16,35730.0,23.7283,23.7789,23.7199,23.7705,35730.0
2016-02-19 15:30:00,28.17,28.23,28.14,28.19,96907.0,23.7789,23.8296,23.7536,23.7958,96907.0
2016-02-22 09:30:00,28.81,29.33,28.81,29.02,24371.0,24.3192,24.7581,24.3192,24.4964,24371.0
2016-02-22 10:00:00,29.02,29.29,28.74,28.92,70465.0,24.4964,24.7244,24.2601,24.412,70465.0
2016-02-22 10:30:00,28.96,29.01,28.62,28.65,66449.0,24.4458,24.488,24.1588,24.1841,66449.0
2016-02-22 11:00:00,28.63,28.81,28.48,28.79,39772.0,24.1672,24.3192,24.0406,24.3023,39772.0
2016-02-22 11:30:00,28.82,28.89,28.38,28.65,65952.0,24.3276,24.3867,23.9562,24.1841,65952.0
2016-02-22 12:00:00,28.65,29.0,28.64,28.9,87599.0,24.1841,24.4796,24.1757,24.3952,87599.0
2016-02-22 12:30:00,28.9,28.97,28.82,28.88,25173.0,24.3952,24.4542,24.3276,24.3783,25173.0
2016-02-22 13:00:00,28.86,29.11,28.86,29.02,10777.0,24.3614,24.5724,24.3614,24.4964,10777.0
2016-02-22 13:30:00,29.05,29.35,29.05,29.34,16581.0,24.5218,24.775,24.5218,24.7666,16581.0
2016-02-22 14:00:00,29.36,29.39,29.14,29.2,20240.0,24.7834,24.8088,24.5977,24.6484,20240.0
2016-02-22 14:30:00,29.19,29.21,29.0,29.0,26443.0,24.6399,24.6568,24.4796,24.4796,26443.0
2016-02-22 15:00:00,29.02,29.05,28.89,29.0,38533.0,24.4964,24.5218,24.3867,24.4796,38533.0
2016-02-22 15:30:00,29.0,29.02,28.81,28.88,93223.0,24.4796,24.4964,24.3192,24.3783,93223.0
2016-02-23 09:30:00,28.5,28.78,28.15,28.55,50143.0,24.0575,24.2939,23.7621,24.0997,50143.0
2016-02-23 10:00:00,28.55,28.59,27.96,28.16,30453.0,24.0997,24.1335,23.6017,23.7705,30453.0
2016-02-23 10:30:00,28.13,28.55,28.09,28.53,25264.0,23.7452,24.0997,23.7114,24.0828,25264.0
2016-02-23 11:00:00,28.47,28.5,28.21,28.21,14829.0,24.0322,24.0575,23.8127,23.8127,14829.0
2016-02-23 11:30:00,28.23,28.48,28.18,28.23,40740.0,23.8296,24.0406,23.7874,23.8296,40740.0
2016-02-23 12:00:00,28.21,28.28,27.98,28.02,93252.0,23.8127,23.8718,23.6186,23.6523,93252.0
2016-02-23 12:30:00,28.0,28.23,27.99,28.23,81461.0,23.6354,23.8296,23.627,23.8296,81461.0
2016-02-23 13:00:00,28.23,28.28,27.98,28.02,52542.0,23.8296,23.8718,23.6186,23.6523,52542.0
2016-02-23 13:30:00,28.03,28.06,27.82,27.91,14140.0,23.6608,23.6861,23.4835,23.5595,14140.0
2016-02-23 14:00:00,27.93,28.02,27.85,27.85,44962.0,23.5764,23.6523,23.5088,23.5088,44962.0
2016-02-23 14:30:00,27.87,28.03,27.85,27.99,33408.0,23.5257,23.6608,23.5088,23.627,33408.0
2016-02-23 15:00:00,27.95,27.95,27.73,27.74,25045.0,23.5932,23.5932,23.4075,23.416,25045.0
2016-02-23 15:30:00,27.73,27.95,27.73,27.85,131888.0,23.4075,23.5932,23.4075,23.5088,131888.0
2016-02-24 09:30:00,27.32,27.52,27.14,27.44,43563.0,23.0614,23.2303,22.9095,23.1627,43563.0
2016-02-24 10:00:00,27.38,27.5,27.08,27.32,58738.0,23.1121,23.2134,22.8588,23.0614,58738.0
2016-02-24 10:30:00,27.36,27.79,27.18,27.71,25337.0,23.0952,23.4582,22.9433,23.3906,25337.0
2016-02-24 11:00:00,27.7,27.8,27.27,27.4,59341.0,23.3822,23.4666,23.0192,23.129,59341.0
2016-02-24 11:30:00,27.47,27.93,27.39,27.93,18303.0,23.1881,23.5764,23.1205,23.5764,18303.0
2016-02-24 12:00:00,27.91,28.19,27.91,28.09,26370.0,23.5595,23.7958,23.5595,23.7114,26370.0
2016-02-24 12:30:00,28.09,28.13,27.91,27.97,19661.0,23.7114,23.7452,23.5595,23.6101,19661.0
2016-02-24 13:00:00,28.02,28.29,28.02,28.1,21161.0,23.6523,23.8802,23.6523,23.7199,21161.0
2016-02-24 13:30:00,28.12,28.12,27.91,27.95,13888.0,23.7367,23.7367,23.5595,23.5932,13888.0
2016-02-24 14:00:00,27.94,28.45,27.91,28.34,28967.0,23.5848,24.0153,23.5595,23.9224,28967.0
2016-02-24 14:30:00,28.35,28.52,28.22,28.22,25688.0,23.9309,24.0744,23.8211,23.8211,25688.0
2016-02-24 15:00:00,28.25,28.43,28.21,28.29,81395.0,23.8465,23.9984,23.8127,23.8802,81395.0
2016-02-24 15:30:00,28.29,28.57,28.23,28.47,146770.0,23.8802,24.1166,23.8296,24.0322,146770.0
2016-02-25 09:30:00,28.42,28.67,27.81,28.16,38131.0,23.99,24.201,23.4751,23.7705,38131.0
2016-02-25 10:00:00,28.12,28.51,27.92,28.38,30700.0,23.7367,24.0659,23.5679,23.9562,30700.0
2016-02-25 10:30:00,28.36,28.39,27.97,28.23,78835.0,23.9393,23.9646,23.6101,23.8296,78835.0
2016-02-25 11:00:00,28.24,28.36,28.14,28.36,21993.0,23.838,23.9393,23.7536,23.9393,21993.0
2016-02-25 11:30:00,28.37,28.48,28.33,28.38,15800.0,23.9478,24.0406,23.914,23.9562,15800.0
2016-02-25 12:00:00,28.37,28.46,28.28,28.4,17457.0,23.9478,24.0237,23.8718,23.9731,17457.0
2016-02-25 12:30:00,28.36,28.44,28.26,28.4,31733.0,23.9393,24.0069,23.8549,23.9731,31733.0
2016-02-25 13:00:00,28.37,28.64,28.36,28.56,21440.0,23.9478,24.1757,23.9393,24.1081,21440.0
2016-02-25 13:30:00,28.56,28.85,28.55,28.85,15999.0,24.1081,24.3529,24.0997,24.3529,15999.0
2016-02-25 14:00:00,28.84,28.89,28.73,28.73,34748.0,24.3445,24.3867,24.2517,24.2517,34748.0
2016-02-25 14:30:00,28.76,28.79,28.61,28.65,22110.0,24.277,24.3023,24.1504,24.1841,22110.0
2016-02-25 15:00:00,28.65,28.75,28.62,28.72,24494.0,24.1841,24.2685,24.1588,24.2432,24494.0
2016-02-25 15:30:00,28.72,28.85,28.69,28.82,103186.0,24.2432,24.3529,24.2179,24.3276,103186.0
2016-02-26 09:30:00,29.17,29.73,29.17,29.41,32335.0,24.6231,25.0958,24.6231,24.8257,32335.0
2016-02-26 10:00:00,29.49,29.72,29.0,29.0,18034.0,24.8932,25.0873,24.4796,24.4796,18034.0
2016-02-26 10:30:00,29.02,29.39,29.02,29.21,15702.0,24.4964,24.8088,24.4964,24.6568,15702.0
2016-02-26 11:00:00,29.22,29.29,28.9,28.9,37502.0,24.6653,24.7244,24.3952,24.3952,37502.0
2016-02-26 11:30:00,28.9,29.16,28.84,29.08,29734.0,24.3952,24.6146,24.3445,24.5471,29734.0
2016-02-26 12:00:00,29.08,29.09,28.94,29.0,38190.0,24.5471,24.5555,24.4289,24.4796,38190.0
2016-02-26 12:30:00,29.02,29.05,28.91,28.92,47540.0,24.4964,24.5218,24.4036,24.412,47540.0
2016-02-26 13:00:00,28.92,29.1,28.89,29.02,18334.0,24.412,24.564,24.3867,24.4964,18334.0
2016-02-26 13:30:00,28.99,28.99,28.67,28.79,18334.0,24.4711,24.4711,24.201,24.3023,18334.0
2016-02-26 14:00:00,28.8,28.81,28.56,28.64,18051.0,24.3107,24.3192,24.1081,24.1757,18051.0
2016-02-26 14:30:00,28.64,28.7,28.48,28.56,19716.0,24.1757,24.2263,24.0406,24.1081,19716.0
2016-02-26 15:00:00,28.57,28.8,28.57,28.74,31305.0,24.1166,24.3107,24.1166,24.2601,31305.0
2016-02-26 15:30:00,28.75,28.78,28.62,28.72,59654.0,24.2685,24.2939,24.1588,24.2432,59654.0
2016-02-29 09:30:00,29.03,29.47,29.01,29.26,18892.0,24.5049,24.8763,24.488,24.699,18892.0
2016-02-29 10:00:00,29.23,29.6,28.85,29.12,83471.0,24.6737,24.986,24.3529,24.5809,83471.0
2016-02-29 10:30:00,29.13,29.24,28.98,29.07,119051.0,24.5893,24.6822,24.4627,24.5387,119051.0
2016-02-29 11:00:00,29.09,29.93,29.09,29.58,52833.0,24.5555,25.2646,24.5555,24.9692,52833.0
2016-02-29 11:30:00,29.66,29.79,29.5,29.74,27528.0,25.0367,25.1464,24.9016,25.1042,27528.0
2016-02-29 12:00:00,29.74,29.89,29.49,29.57,57271.0,25.1042,25.2308,24.8932,24.9607,57271.0
2016-02-29 12:30:00,29.57,29.8,29.53,29.8,21389.0,24.9607,25.1549,24.9269,25.1549,21389.0
2016-02-29 13:00:00,29.76,29.87,29.74,29.81,8977.0,25.1211,25.214,25.1042,25.1633,8977.0
2016-02-29 13:30:00,29.82,29.95,29.8,29.93,8805.0,25.1717,25.2815,25.1549,25.2646,8805.0
2016-02-29 14:00:00,29.9,29.94,29.8,29.94,13052.0,25.2393,25.273,25.1549,25.273,13052.0
2016-02-29 14:30:00,29.95,29.95,29.67,29.71,23788.0,25.2815,25.2815,25.0451,25.0789,23788.0
2016-02-29 15:00:00,29.72,29.79,29.63,29.75,49080.0,25.0873,25.1464,25.0114,25.1127,49080.0
2016-02-29 15:30:00,29.73,29.88,29.7,29.72,120828.0,25.0958,25.2224,25.0704,25.0873,120828.0
2016-03-01 09:30:00,30.35,30.83,29.81,29.98,51663.0,25.6191,26.0243,25.1633,25.3068,51663.0
2016-03-01 10:00:00,30.13,30.47,29.74,30.18,97299.0,25.4334,25.7204,25.1042,25.4756,97299.0
2016-03-01 10:30:00,30.26,30.36,30.09,30.17,28545.0,25.5432,25.6276,25.3997,25.4672,28545.0
2016-03-01 11:00:00,30.14,30.29,30.12,30.19,42941.0,25.4419,25.5685,25.425,25.4841,42941.0
2016-03-01 11:30:00,30.21,30.22,29.99,30.02,43601.0,25.501,25.5094,25.3152,25.3406,43601.0
2016-03-01 12:00:00,30.03,30.06,29.89,30.0,71716.0,25.349,25.3743,25.2308,25.3237,71716.0
2016-03-01 12:30:00,30.0,30.0,29.75,29.88,19187.0,25.3237,25.3237,25.1127,25.2224,19187.0
2016-03-01 13:00:00,29.94,30.12,29.93,30.09,11836.0,25.273,25.425,25.2646,25.3997,11836.0
2016-03-01 13:30:00,30.09,30.14,29.89,29.89,13508.0,25.3997,25.4419,25.2308,25.2308,13508.0
2016-03-01 14:00:00,29.89,29.98,29.77,29.77,12213.0,25.2308,25.3068,25.1295,25.1295,12213.0
2016-03-01 14:30:00,29.79,29.96,29.79,29.94,19888.0,25.1464,25.2899,25.1464,25.273,19888.0
2016-03-01 15:00:00,29.97,30.01,29.86,29.87,34680.0,25.2984,25.3321,25.2055,25.214,34680.0
2016-03-01 15:30:00,29.87,29.89,29.74,29.88,91791.0,25.214,25.2308,25.1042,25.2224,91791.0
2016-03-02 09:30:00,30.07,30.99,29.71,30.65,36782.0,25.3828,26.1594,25.0789,25.8724,36782.0
2016-03-02 10:00:00,30.65,30.89,30.49,30.72,34633.0,25.8724,26.075,25.7373,25.9315,34633.0
2016-03-02 10:30:00,30.73,30.97,30.47,30.97,39238.0,25.9399,26.1425,25.7204,26.1425,39238.0
2016-03-02 11:00:00,30.92,31.3,30.91,31.23,25142.0,26.1003,26.421,26.0918,26.362,25142.0
2016-03-02 11:30:00,31.27,31.41,31.16,31.18,25041.0,26.3957,26.5139,26.3029,26.3198,25041.0
2016-03-02 12:00:00,31.21,31.21,30.95,31.06,19884.0,26.3451,26.3451,26.1256,26.2185,19884.0
2016-03-02 12:30:00,31.05,31.18,30.99,31.15,27400.0,26.21,26.3198,26.1594,26.2944,27400.0
2016-03-02 13:00:00,31.14,31.41,31.13,31.38,25656.0,26.286,26.5139,26.2775,26.4886,25656.0
2016-03-02 13:30:00,31.41,31.67,31.38,31.5,28118.0,26.5139,26.7334,26.4886,26.5899,28118.0
2016-03-02 14:00:00,31.49,31.9,31.46,31.87,44561.0,26.5814,26.9275,26.5561,26.9022,44561.0
2016-03-02 14:30:00,31.88,32.11,31.82,32.08,45081.0,26.9106,27.1048,26.86,27.0795,45081.0
2016-03-02 15:00:00,32.07,32.15,32.0,32.13,59905.0,27.071,27.1386,27.0119,27.1217,59905.0
2016-03-02 15:30:00,32.13,32.37,32.12,32.32,206110.0,27.1217,27.3243,27.1132,27.2821,206110.0
2016-03-03 09:30:00,32.57,32.77,31.74,32.09,57326.0,27.4931,27.6619,26.7925,27.0879,57326.0
2016-03-03 10:00:00,32.06,32.24,31.81,32.08,33844.0,27.0626,27.2145,26.8515,27.0795,33844.0
2016-03-03 10:30:00,32.08,32.31,31.98,32.28,24927.0,27.0795,27.2736,26.9951,27.2483,24927.0
2016-03-03 11:00:00,32.29,32.48,31.97,32.02,37230.0,27.2567,27.4171,26.9866,27.0288,37230.0
2016-03-03 11:30:00,32.02,32.25,31.99,32.06,19501.0,27.0288,27.223,27.0035,27.0626,19501.0
2016-03-03 12:00:00,32.06,32.2,31.96,32.1,61303.0,27.0626,27.1808,26.9782,27.0963,61303.0
2016-03-03 12:30:00,32.08,32.14,31.96,32.05,14754.0,27.0795,27.1301,26.9782,27.0541,14754.0
2016-03-03 13:00:00,32.03,32.23,31.86,31.86,15630.0,27.0373,27.2061,26.8938,26.8938,15630.0
2016-03-03 13:30:00,31.91,32.01,31.88,31.93,9667.0,26.936,27.0204,26.9106,26.9528,9667.0
2016-03-03 14:00:00,31.95,32.01,31.73,31.73,20070.0,26.9697,27.0204,26.784,26.784,20070.0
2016-03-03 14:30:00,31.75,31.83,31.54,31.66,28163.0,26.8009,26.8684,26.6236,26.7249,28163.0
2016-03-03 15:00:00,31.67,31.79,31.55,31.71,40327.0,26.7334,26.8347,26.6321,26.7671,40327.0
2016-03-03 15:30:00,31.72,31.84,31.66,31.75,89403.0,26.7756,26.8769,26.7249,26.8009,89403.0
2016-03-04 09:30:00,32.09,32.09,30.98,31.27,44368.0,27.0879,27.0879,26.1509,26.3957,44368.0
2016-03-04 10:00:00,31.26,31.63,30.78,31.62,53473.0,26.3873,26.6996,25.9821,26.6912,53473.0
2016-03-04 10:30:00,31.67,32.21,31.5,31.87,38905.0,26.7334,27.1892,26.5899,26.9022,38905.0
2016-03-04 11:00:00,31.9,32.05,31.62,31.79,35263.0,26.9275,27.0541,26.6912,26.8347,35263.0
2016-03-04 11:30:00,31.77,32.04,31.7,31.96,38390.0,26.8178,27.0457,26.7587,26.9782,38390.0
2016-03-04 12:00:00,32.01,32.01,31.74,31.81,28484.0,27.0204,27.0204,26.7925,26.8515,28484.0
2016-03-04 12:30:00,31.83,31.96,31.75,31.87,15712.0,26.8684,26.9782,26.8009,26.9022,15712.0
2016-03-04 13:00:00,31.91,31.94,31.55,31.7,19763.0,26.936,26.9613,26.6321,26.7587,19763.0
2016-03-04 13:30:00,31.65,31.99,31.5,31.78,69837.0,26.7165,27.0035,26.5899,26.8262,69837.0
2016-03-04 14:00:00,31.73,31.76,31.13,31.25,36346.0,26.784,26.8093,26.2775,26.3788,36346.0
2016-03-04 14:30:00,31.21,31.32,30.95,31.26,56298.0,26.3451,26.4379,26.1256,26.3873,56298.0
2016-03-04 15:00:00,31.3,31.85,31.27,31.8,67251.0,26.421,26.8853,26.3957,26.8431,67251.0
2016-03-04 15:30:00,31.78,31.81,31.59,31.72,79097.0,26.8262,26.8515,26.6658,26.7756,79097.0
2016-03-07 09:30:00,32.1,32.95,31.96,32.41,50441.0,27.0963,27.8138,26.9782,27.358,50441.0
2016-03-07 10:00:00,32.37,33.05,31.99,32.93,33391.0,27.3243,27.8983,27.0035,27.797,33391.0
2016-03-07 10:30:00,32.98,33.17,32.9,33.17,24303.0,27.8392,27.9996,27.7716,27.9996,24303.0
2016-03-07 11:00:00,33.18,33.73,33.17,33.54,72700.0,28.008,28.4723,27.9996,28.3119,72700.0
2016-03-07 11:30:00,33.55,33.93,33.55,33.93,32252.0,28.3203,28.6411,28.3203,28.6411,32252.0
2016-03-07 12:00:00,33.93,34.05,33.82,33.89,71410.0,28.6411,28.7424,28.5482,28.6073,71410.0
2016-03-07 12:30:00,33.87,34.0,33.67,33.91,26632.0,28.5904,28.7002,28.4216,28.6242,26632.0
2016-03-07 13:00:00,33.91,33.96,33.7,33.77,34625.0,28.6242,28.6664,28.4469,28.506,34625.0
2016-03-07 13:30:00,33.79,33.8,33.46,33.59,29367.0,28.5229,28.5314,28.2444,28.3541,29367.0
2016-03-07 14:00:00,33.58,33.85,33.57,33.59,54644.0,28.3456,28.5736,28.3372,28.3541,54644.0
2016-03-07 14:30:00,33.56,33.91,33.48,33.85,55477.0,28.3288,28.6242,28.2612,28.5736,55477.0
2016-03-07 15:00:00,33.85,34.1,33.71,34.01,70392.0,28.5736,28.7846,28.4554,28.7086,70392.0
2016-03-07 15:30:00,34.02,34.22,33.96,34.21,89605.0,28.7171,28.8859,28.6664,28.8774,89605.0
2016-03-08 09:30:00,33.99,34.02,32.69,32.72,102568.0,28.6917,28.7171,27.5944,27.6197,102568.0
2016-03-08 10:00:00,32.7,33.3,32.46,32.61,94878.0,27.6028,28.1093,27.4002,27.5268,94878.0
2016-03-08 10:30:00,32.71,32.71,32.12,32.12,19176.0,27.6113,27.6113,27.1132,27.1132,19176.0
2016-03-08 11:00:00,32.16,32.47,32.07,32.37,17538.0,27.147,27.4087,27.071,27.3243,17538.0
2016-03-08 11:30:00,32.35,32.45,31.9,32.19,15258.0,27.3074,27.3918,26.9275,27.1723,15258.0
2016-03-08 12:00:00,32.23,32.24,31.99,32.08,9190.0,27.2061,27.2145,27.0035,27.0795,9190.0
2016-03-08 12:30:00,32.12,32.12,31.86,32.01,14037.0,27.1132,27.1132,26.8938,27.0204,14037.0
2016-03-08 13:00:00,32.03,32.17,31.61,32.03,28883.0,27.0373,27.1554,26.6827,27.0373,28883.0
2016-03-08 13:30:00,32.05,32.21,31.9,31.93,24225.0,27.0541,27.1892,26.9275,26.9528,24225.0
2016-03-08 14:00:00,31.9,31.97,31.75,31.75,14797.0,26.9275,26.9866,26.8009,26.8009,14797.0
2016-03-08 14:30:00,31.74,31.78,31.61,31.68,25223.0,26.7925,26.8262,26.6827,26.7418,25223.0
2016-03-08 15:00:00,31.66,31.68,31.41,31.41,26691.0,26.7249,26.7418,26.5139,26.5139,26691.0
2016-03-08 15:30:00,31.41,31.59,31.34,31.46,89714.0,26.5139,26.6658,26.4548,26.5561,89714.0
2016-03-09 09:30:00,31.65,32.01,31.05,31.4,39374.0,26.7165,27.0204,26.21,26.5055,39374.0
2016-03-09 10:00:00,31.39,31.54,31.01,31.37,37582.0,26.497,26.6236,26.1763,26.4801,37582.0
2016-03-09 10:30:00,31.42,31.84,31.38,31.68,27585.0,26.5223,26.8769,26.4886,26.7418,27585.0
2016-03-09 11:00:00,31.59,32.0,31.5,31.93,23727.0,26.6658,27.0119,26.5899,26.9528,23727.0
2016-03-09 11:30:00,31.96,31.97,31.71,31.88,42978.0,26.9782,26.9866,26.7671,26.9106,42978.0
2016-03-09 12:00:00,31.91,32.0,31.8,31.89,36089.0,26.936,27.0119,26.8431,26.9191,36089.0
2016-03-09 12:30:00,31.88,31.93,31.45,31.51,36891.0,26.9106,26.9528,26.5477,26.5983,36891.0
2016-03-09 13:00:00,31.45,31.5,31.3,31.34,11498.0,26.5477,26.5899,26.421,26.4548,11498.0
2016-03-09 13:30:00,31.37,31.77,31.37,31.7,9400.0,26.4801,26.8178,26.4801,26.7587,9400.0
2016-03-09 14:00:00,31.63,31.73,31.51,31.64,13503.0,26.6996,26.784,26.5983,26.708,13503.0
2016-03-09 14:30:00,31.66,31.66,31.48,31.48,14251.0,26.7249,26.7249,26.573,26.573,14251.0
2016-03-09 15:00:00,31.48,31.57,31.43,31.55,17403.0,26.573,26.649,26.5308,26.6321,17403.0
2016-03-09 15:30:00,31.53,31.58,31.45,31.52,65629.0,26.6152,26.6574,26.5477,26.6068,65629.0
2016-03-10 09:30:00,31.4,32.09,30.96,31.98,18871.0,26.5055,27.0879,26.134,26.9951,18871.0
2016-03-10 10:00:00,31.97,32.18,31.65,31.79,26286.0,26.9866,27.1639,26.7165,26.8347,26286.0
2016-03-10 10:30:00,31.76,31.81,31.4,31.4,9184.0,26.8093,26.8515,26.5055,26.5055,9184.0
2016-03-10 11:00:00,31.33,31.52,31.11,31.32,18068.0,26.4464,26.6068,26.2607,26.4379,18068.0
2016-03-10 11:30:00,31.34,31.79,31.26,31.71,25415.0,26.4548,26.8347,26.3873,26.7671,25415.0
2016-03-10 12:00:00,31.75,31.94,31.7,31.88,32774.0,26.8009,26.9613,26.7587,26.9106,32774.0
2016-03-10 12:30:00,31.9,32.04,31.81,31.95,17410.0,26.9275,27.0457,26.8515,26.9697,17410.0
2016-03-10 13:00:00,32.0,32.46,31.96,32.46,28125.0,27.0119,27.4002,26.9782,27.4002,28125.0
2016-03-10 13:30:00,32.47,32.77,32.47,32.6,23779.0,27.4087,27.6619,27.4087,27.5184,23779.0
2016-03-10 14:00:00,32.61,32.74,32.39,32.66,22160.0,27.5268,27.6366,27.3411,27.5691,22160.0
2016-03-10 14:30:00,32.7,32.78,32.6,32.71,18472.0,27.6028,27.6703,27.5184,27.6113,18472.0
2016-03-10 15:00:00,32.7,32.74,32.52,32.65,66185.0,27.6028,27.6366,27.4509,27.5606,66185.0
2016-03-10 15:30:00,32.64,32.66,32.43,32.63,77712.0,27.5522,27.5691,27.3749,27.5437,77712.0
2016-03-11 09:30:00,33.0,33.14,31.84,31.84,27870.0,27.8561,27.9742,26.8769,26.8769,27870.0
2016-03-11 10:00:00,31.8,32.28,31.74,32.09,17918.0,26.8431,27.2483,26.7925,27.0879,17918.0
2016-03-11 10:30:00,32.17,32.57,32.16,32.4,21877.0,27.1554,27.4931,27.147,27.3496,21877.0
2016-03-11 11:00:00,32.47,32.47,31.94,32.28,31974.0,27.4087,27.4087,26.9613,27.2483,31974.0
2016-03-11 11:30:00,32.29,32.4,32.23,32.24,17648.0,27.2567,27.3496,27.2061,27.2145,17648.0
2016-03-11 12:00:00,32.28,32.28,32.04,32.21,9682.0,27.2483,27.2483,27.0457,27.1892,9682.0
2016-03-11 12:30:00,32.25,32.26,32.11,32.12,37499.0,27.223,27.2314,27.1048,27.1132,37499.0
2016-03-11 13:00:00,32.14,32.2,32.02,32.09,34012.0,27.1301,27.1808,27.0288,27.0879,34012.0
2016-03-11 13:30:00,32.13,32.35,32.03,32.26,15524.0,27.1217,27.3074,27.0373,27.2314,15524.0
2016-03-11 14:00:00,32.3,32.44,32.29,32.35,24171.0,27.2652,27.3833,27.2567,27.3074,24171.0
2016-03-11 14:30:00,32.36,32.45,32.16,32.26,35885.0,27.3158,27.3918,27.147,27.2314,35885.0
2016-03-11 15:00:00,32.27,32.39,32.25,32.32,18396.0,27.2398,27.3411,27.223,27.2821,18396.0
2016-03-11 15:30:00,32.33,32.44,32.2,32.26,55170.0,27.2905,27.3833,27.1808,27.2314,55170.0
2016-03-14 09:30:00,32.04,32.13,31.19,31.31,42588.0,27.0457,27.1217,26.3282,26.4295,42588.0
2016-03-14 10:00:00,31.28,31.98,31.1,31.83,23033.0,26.4042,26.9951,26.2522,26.8684,23033.0
2016-03-14 10:30:00,31.8,31.89,31.6,31.61,21279.0,26.8431,26.9191,26.6743,26.6827,21279.0
2016-03-14 11:00:00,31.57,31.8,31.43,31.43,12995.0,26.649,26.8431,26.5308,26.5308,12995.0
2016-03-14 11:30:00,31.37,31.6,31.19,31.39,22497.0,26.4801,26.6743,26.3282,26.497,22497.0
2016-03-14 12:00:00,31.45,31.5,31.24,31.47,9644.0,26.5477,26.5899,26.3704,26.5645,9644.0
2016-03-14 12:30:00,31.46,31.88,31.45,31.79,8313.0,26.5561,26.9106,26.5477,26.8347,8313.0
2016-03-14 13:00:00,31.85,32.31,31.82,32.23,9884.0,26.8853,27.2736,26.86,27.2061,9884.0
2016-03-14 13:30:00,32.25,32.34,32.07,32.07,8800.0,27.223,27.2989,27.071,27.071,8800.0
2016-03-14 14:00:00,32.07,32.22,31.91,32.01,17299.0,27.071,27.1976,26.936,27.0204,17299.0
2016-03-14 14:30:00,32.06,32.24,31.91,31.99,11053.0,27.0626,27.2145,26.936,27.0035,11053.0
2016-03-14 15:00:00,31.96,32.13,31.89,32.05,16047.0,26.9782,27.1217,26.9191,27.0541,16047.0
2016-03-14 15:30:00,32.05,32.1,31.9,31.91,45942.0,27.0541,27.0963,26.9275,26.936,45942.0
2016-03-15 09:30:00,31.21,31.41,30.58,30.93,15229.0,26.3451,26.5139,25.8133,26.1087,15229.0
2016-03-15 10:00:00,30.89,31.32,30.61,31.32,25361.0,26.075,26.4379,25.8386,26.4379,25361.0
2016-03-15 10:30:00,31.39,31.75,31.36,31.75,26578.0,26.497,26.8009,26.4717,26.8009,26578.0
2016-03-15 11:00:00,31.77,31.8,31.5,31.61,34549.0,26.8178,26.8431,26.5899,26.6827,34549.0
2016-03-15 11:30:00,31.6,31.98,31.5,31.98,19740.0,26.6743,26.9951,26.5899,26.9951,19740.0
2016-03-15 12:00:00,31.97,32.04,31.7,31.81,32096.0,26.9866,27.0457,26.7587,26.8515,32096.0
2016-03-15 12:30:00,31.79,31.82,31.61,31.67,12132.0,26.8347,26.86,26.6827,26.7334,12132.0
2016-03-15 13:00:00,31.69,31.89,31.68,31.88,11804.0,26.7503,26.9191,26.7418,26.9106,11804.0
2016-03-15 13:30:00,31.85,31.98,31.78,31.96,15169.0,26.8853,26.9951,26.8262,26.9782,15169.0
2016-03-15 14:00:00,31.98,32.18,31.93,32.14,19549.0,26.9951,27.1639,26.9528,27.1301,19549.0
2016-03-15 14:30:00,32.18,32.18,31.84,31.89,33828.0,27.1639,27.1639,26.8769,26.9191,33828.0
2016-03-15 15:00:00,31.88,32.05,31.84,31.93,40340.0,26.9106,27.0541,26.8769,26.9528,40340.0
2016-03-15 15:30:00,31.91,31.98,31.81,31.9,75386.0,26.936,26.9951,26.8515,26.9275,75386.0
2016-03-16 09:30:00,31.91,32.24,31.55,31.69,18301.0,26.936,27.2145,26.6321,26.7503,18301.0
2016-03-16 10:00:00,31.68,31.74,31.07,31.07,21009.0,26.7418,26.7925,26.2269,26.2269,21009.0
2016-03-16 10:30:00,31.13,31.82,31.1,31.82,20478.0,26.2775,26.86,26.2522,26.86,20478.0
2016-03-16 11:00:00,31.8,31.82,31.64,31.64,5944.0,26.8431,26.86,26.708,26.708,5944.0
2016-03-16 11:30:00,31.61,31.7,31.6,31.67,11017.0,26.6827,26.7587,26.6743,26.7334,11017.0
2016-03-16 12:00:00,31.67,31.85,31.67,31.82,9678.0,26.7334,26.8853,26.7334,26.86,9678.0
2016-03-16 12:30:00,31.8,32.0,31.74,32.0,13728.0,26.8431,27.0119,26.7925,27.0119,13728.0
2016-03-16 13:00:00,32.03,32.05,31.79,31.84,7787.0,27.0373,27.0541,26.8347,26.8769,7787.0
2016-03-16 13:30:00,31.76,31.96,31.67,31.88,10523.0,26.8093,26.9782,26.7334,26.9106,10523.0
2016-03-16 14:00:00,31.94,32.62,31.9,32.6,23752.0,26.9613,27.5353,26.9275,27.5184,23752.0
2016-03-16 14:30:00,32.56,32.95,32.56,32.63,30123.0,27.4846,27.8138,27.4846,27.5437,30123.0
2016-03-16 15:00:00,32.63,33.08,32.6,33.02,36607.0,27.5437,27.9236,27.5184,27.8729,36607.0
2016-03-16 15:30:00,33.03,33.25,32.97,33.23,97270.0,27.8814,28.0671,27.8307,28.0502,97270.0
2016-03-17 09:30:00,33.52,33.52,32.51,33.04,22552.0,28.295,28.295,27.4424,27.8898,22552.0
2016-03-17 10:00:00,33.28,33.71,33.19,33.48,33809.0,28.0924,28.4554,28.0164,28.2612,33809.0
2016-03-17 10:30:00,33.44,34.4,33.44,34.33,20541.0,28.2275,29.0378,28.2275,28.9787,20541.0
2016-03-17 11:00:00,34.37,34.37,34.01,34.05,36633.0,29.0125,29.0125,28.7086,28.7424,36633.0
2016-03-17 11:30:00,34.05,34.16,33.76,34.16,29406.0,28.7424,28.8352,28.4976,28.8352,29406.0
2016-03-17 12:00:00,34.19,34.49,34.09,34.4,25658.0,28.8606,29.1138,28.7761,29.0378,25658.0
2016-03-17 12:30:00,34.42,34.5,34.34,34.47,49280.0,29.0547,29.1222,28.9872,29.0969,49280.0
2016-03-17 13:00:00,34.43,34.5,34.37,34.48,56435.0,29.0632,29.1222,29.0125,29.1054,56435.0
2016-03-17 13:30:00,34.45,34.5,34.4,34.49,28915.0,29.08,29.1222,29.0378,29.1138,28915.0
2016-03-17 14:00:00,34.48,34.76,34.48,34.64,156069.0,29.1054,29.3417,29.1054,29.2404,156069.0
2016-03-17 14:30:00,34.62,34.67,34.49,34.49,45779.0,29.2235,29.2657,29.1138,29.1138,45779.0
2016-03-17 15:00:00,34.51,34.83,34.49,34.81,52216.0,29.1307,29.4008,29.1138,29.3839,52216.0
2016-03-17 15:30:00,34.81,34.92,34.63,34.66,132861.0,29.3839,29.4768,29.232,29.2573,132861.0
2016-03-18 09:30:00,35.01,36.18,34.78,35.83,190680.0,29.5527,30.5404,29.3586,30.2449,190680.0
2016-03-18 10:00:00,35.89,35.98,35.11,35.12,51245.0,30.2956,30.3715,29.6372,29.6456,51245.0
2016-03-18 10:30:00,35.04,35.51,34.87,35.51,51629.0,29.5781,29.9748,29.4346,29.9748,51629.0
2016-03-18 11:00:00,35.59,35.68,35.4,35.54,87976.0,30.0423,30.1183,29.882,30.0001,87976.0
2016-03-18 11:30:00,35.54,35.59,35.02,35.47,97941.0,30.0001,30.0423,29.5612,29.941,97941.0
2016-03-18 12:00:00,35.44,35.61,35.44,35.46,19974.0,29.9157,30.0592,29.9157,29.9326,19974.0
2016-03-18 12:30:00,35.49,35.7,35.41,35.55,70037.0,29.9579,30.1352,29.8904,30.0086,70037.0
2016-03-18 13:00:00,35.51,35.56,35.28,35.35,20086.0,29.9748,30.017,29.7807,29.8397,20086.0
2016-03-18 13:30:00,35.35,35.49,35.2,35.49,16251.0,29.8397,29.9579,29.7131,29.9579,16251.0
2016-03-18 14:00:00,35.5,35.52,35.11,35.13,55246.0,29.9664,29.9832,29.6372,29.654,55246.0
2016-03-18 14:30:00,35.16,35.49,35.12,35.42,54865.0,29.6794,29.9579,29.6456,29.8988,54865.0
2016-03-18 15:00:00,35.43,35.58,35.39,35.53,47400.0,29.9073,30.0339,29.8735,29.9917,47400.0
2016-03-18 15:30:00,35.55,35.69,35.35,35.65,161229.0,30.0086,30.1267,29.8397,30.093,161229.0
2016-03-21 09:30:00,35.34,35.83,34.99,35.04,31886.0,29.8313,30.2449,29.5359,29.5781,31886.0
2016-03-21 10:00:00,35.13,35.25,34.76,34.95,59441.0,29.654,29.7553,29.3417,29.5021,59441.0
2016-03-21 10:30:00,34.97,35.3,34.86,35.15,47802.0,29.519,29.7975,29.4261,29.6709,47802.0
2016-03-21 11:00:00,35.09,35.36,34.96,35.14,42334.0,29.6203,29.8482,29.5105,29.6625,42334.0
2016-03-21 11:30:00,35.16,35.28,35.03,35.2,23668.0,29.6794,29.7807,29.5696,29.7131,23668.0
2016-03-21 12:00:00,35.19,35.46,35.09,35.46,23400.0,29.7047,29.9326,29.6203,29.9326,23400.0
2016-03-21 12:30:00,35.46,35.52,35.3,35.38,23128.0,29.9326,29.9832,29.7975,29.8651,23128.0
2016-03-21 13:00:00,35.39,35.59,35.36,35.56,21875.0,29.8735,30.0423,29.8482,30.017,21875.0
2016-03-21 13:30:00,35.55,35.57,35.45,35.47,16191.0,30.0086,30.0255,29.9242,29.941,16191.0
2016-03-21 14:00:00,35.44,35.57,35.32,35.4,20474.0,29.9157,30.0255,29.8144,29.882,20474.0
2016-03-21 14:30:00,35.43,35.74,35.42,35.72,30282.0,29.9073,30.169,29.8988,30.1521,30282.0
2016-03-21 15:00:00,35.72,35.81,35.56,35.66,43232.0,30.1521,30.228,30.017,30.1014,43232.0
2016-03-21 15:30:00,35.66,35.69,35.57,35.65,113177.0,30.1014,30.1267,30.0255,30.093,113177.0
2016-03-22 09:30:00,35.02,35.54,34.72,35.09,79544.0,29.5612,30.0001,29.3079,29.6203,79544.0
2016-03-22 10:00:00,35.11,35.51,35.08,35.28,106122.0,29.6372,29.9748,29.6118,29.7807,106122.0
2016-03-22 10:30:00,35.3,35.35,35.11,35.22,40035.0,29.7975,29.8397,29.6372,29.73,40035.0
2016-03-22 11:00:00,35.2,35.22,35.02,35.13,14591.0,29.7131,29.73,29.5612,29.654,14591.0
2016-03-22 11:30:00,35.11,35.16,34.87,35.14,18924.0,29.6372,29.6794,29.4346,29.6625,18924.0
2016-03-22 12:00:00,35.14,35.27,35.14,35.25,21760.0,29.6625,29.7722,29.6625,29.7553,21760.0
2016-03-22 12:30:00,35.24,35.42,35.16,35.37,40354.0,29.7469,29.8988,29.6794,29.8566,40354.0
2016-03-22 13:00:00,35.37,35.4,35.29,35.38,39388.0,29.8566,29.882,29.7891,29.8651,39388.0
2016-03-22 13:30:00,35.31,35.34,35.21,35.25,37152.0,29.806,29.8313,29.7216,29.7553,37152.0
2016-03-22 14:00:00,35.24,35.34,35.22,35.26,36214.0,29.7469,29.8313,29.73,29.7638,36214.0
2016-03-22 14:30:00,35.27,35.31,35.16,35.17,29675.0,29.7722,29.806,29.6794,29.6878,29675.0
2016-03-22 15:00:00,35.19,35.27,35.04,35.17,38714.0,29.7047,29.7722,29.5781,29.6878,38714.0
2016-03-22 15:30:00,35.18,35.25,35.13,35.21,102167.0,29.6962,29.7553,29.654,29.7216,102167.0
2016-03-23 09:30:00,34.96,35.28,34.73,34.92,13224.0,29.5105,29.7807,29.3164,29.4768,13224.0
2016-03-23 10:00:00,34.9,34.97,34.3,34.96,60518.0,29.4599,29.519,28.9534,29.5105,60518.0
2016-03-23 10:30:00,34.85,35.1,34.65,34.95,82084.0,29.4177,29.6287,29.2489,29.5021,82084.0
2016-03-23 11:00:00,34.88,35.04,34.83,34.93,14111.0,29.443,29.5781,29.4008,29.4852,14111.0
2016-03-23 11:30:00,34.92,35.05,34.28,34.5,112913.0,29.4768,29.5865,28.9365,29.1222,112913.0
2016-03-23 12:00:00,34.5,34.56,34.33,34.42,56555.0,29.1222,29.1729,28.9787,29.0547,56555.0
2016-03-23 12:30:00,34.41,34.46,34.28,34.33,12457.0,29.0463,29.0885,28.9365,28.9787,12457.0
2016-03-23 13:00:00,34.32,34.51,34.26,34.32,10700.0,28.9703,29.1307,28.9197,28.9703,10700.0
2016-03-23 13:30:00,34.26,34.32,34.16,34.24,17503.0,28.9197,28.9703,28.8352,28.9028,17503.0
2016-03-23 14:00:00,34.24,34.49,34.24,34.27,14519.0,28.9028,29.1138,28.9028,28.9281,14519.0
2016-03-23 14:30:00,34.3,34.38,33.97,33.98,19748.0,28.9534,29.0209,28.6749,28.6833,19748.0
2016-03-23 15:00:00,33.97,34.01,33.84,33.98,23289.0,28.6749,28.7086,28.5651,28.6833,23289.0
2016-03-23 15:30:00,33.95,34.0,33.83,33.85,92380.0,28.658,28.7002,28.5567,28.5736,92380.0
2016-03-24 09:30:00,33.37,34.32,32.23,33.82,54008.0,28.1684,28.9703,27.2061,28.5482,54008.0
2016-03-24 10:00:00,33.86,34.07,33.37,34.03,26177.0,28.582,28.7593,28.1684,28.7255,26177.0
2016-03-24 10:30:00,34.08,34.44,34.08,34.36,10407.0,28.7677,29.0716,28.7677,29.0041,10407.0
2016-03-24 11:00:00,34.35,34.41,33.66,33.75,66303.0,28.9956,29.0463,28.4132,28.4891,66303.0
2016-03-24 11:30:00,33.78,33.92,33.67,33.75,25180.0,28.5145,28.6326,28.4216,28.4891,25180.0
2016-03-24 12:00:00,33.77,33.84,33.66,33.78,10750.0,28.506,28.5651,28.4132,28.5145,10750.0
2016-03-24 12:30:00,33.75,33.92,33.73,33.75,17332.0,28.4891,28.6326,28.4723,28.4891,17332.0
2016-03-24 13:00:00,33.77,34.05,33.69,34.0,28297.0,28.506,28.7424,28.4385,28.7002,28297.0
2016-03-24 13:30:00,34.03,34.22,33.91,34.17,9886.0,28.7255,28.8859,28.6242,28.8437,9886.0
2016-03-24 14:00:00,34.13,34.15,33.92,34.03,8389.0,28.8099,28.8268,28.6326,28.7255,8389.0
2016-03-24 14:30:00,34.02,34.2,34.02,34.17,7707.0,28.7171,28.869,28.7171,28.8437,7707.0
2016-03-24 15:00:00,34.18,34.41,34.17,34.35,13890.0,28.8521,29.0463,28.8437,28.9956,13890.0
2016-03-24 15:30:00,34.33,34.42,34.31,34.41,44545.0,28.9787,29.0547,28.9619,29.0463,44545.0
2016-03-28 09:30:00,34.51,34.51,33.91,34.22,8072.0,29.1307,29.1307,28.6242,28.8859,8072.0
2016-03-28 10:00:00,34.2,34.33,33.85,34.26,8450.0,28.869,28.9787,28.5736,28.9197,8450.0
2016-03-28 10:30:00,34.29,34.4,33.97,34.4,41430.0,28.945,29.0378,28.6749,29.0378,41430.0
2016-03-28 11:00:00,34.42,34.48,34.24,34.44,7244.0,29.0547,29.1054,28.9028,29.0716,7244.0
2016-03-28 11:30:00,34.47,34.71,34.47,34.57,6465.0,29.0969,29.2995,29.0969,29.1813,6465.0
2016-03-28 12:00:00,34.56,34.71,34.51,34.67,5681.0,29.1729,29.2995,29.1307,29.2657,5681.0
2016-03-28 12:30:00,34.75,35.06,34.71,34.97,8786.0,29.3333,29.5949,29.2995,29.519,8786.0
2016-03-28 13:00:00,34.97,35.03,34.81,34.82,32059.0,29.519,29.5696,29.3839,29.3924,32059.0
2016-03-28 13:30:00,34.83,34.88,34.79,34.84,14523.0,29.4008,29.443,29.367,29.4092,14523.0
2016-03-28 14:00:00,34.82,34.82,34.64,34.67,10001.0,29.3924,29.3924,29.2404,29.2657,10001.0
2016-03-28 14:30:00,34.66,34.68,34.43,34.53,13555.0,29.2573,29.2742,29.0632,29.1476,13555.0
2016-03-28 15:00:00,34.53,34.6,34.49,34.52,16404.0,29.1476,29.2067,29.1138,29.1391,16404.0
2016-03-28 15:30:00,34.51,34.54,34.4,34.52,48692.0,29.1307,29.156,29.0378,29.1391,48692.0
2016-03-29 09:30:00,34.02,34.25,33.38,33.72,43451.0,28.7171,28.9112,28.1768,28.4638,43451.0
2016-03-29 10:00:00,33.83,34.08,33.63,33.84,26688.0,28.5567,28.7677,28.3879,28.5651,26688.0
2016-03-29 10:30:00,33.94,33.94,33.62,33.79,6755.0,28.6495,28.6495,28.3794,28.5229,6755.0
2016-03-29 11:00:00,33.78,34.02,33.77,34.01,19367.0,28.5145,28.7171,28.506,28.7086,19367.0
2016-03-29 11:30:00,34.01,34.29,34.01,34.19,26408.0,28.7086,28.945,28.7086,28.8606,26408.0
2016-03-29 12:00:00,34.18,34.65,34.17,34.65,14538.0,28.8521,29.2489,28.8437,29.2489,14538.0
2016-03-29 12:30:00,34.7,34.87,34.5,34.71,17466.0,29.2911,29.4346,29.1222,29.2995,17466.0
2016-03-29 13:00:00,34.68,34.78,34.49,34.78,22685.0,29.2742,29.3586,29.1138,29.3586,22685.0
2016-03-29 13:30:00,34.86,34.92,34.67,34.9,11634.0,29.4261,29.4768,29.2657,29.4599,11634.0
2016-03-29 14:00:00,34.93,35.23,34.88,35.22,15654.0,29.4852,29.7384,29.443,29.73,15654.0
2016-03-29 14:30:00,35.15,35.4,35.09,35.19,18331.0,29.6709,29.882,29.6203,29.7047,18331.0
2016-03-29 15:00:00,35.18,35.25,35.03,35.1,38610.0,29.6962,29.7553,29.5696,29.6287,38610.0
2016-03-29 15:30:00,35.07,35.13,34.92,35.12,150475.0,29.6034,29.654,29.4768,29.6456,150475.0
2016-03-30 09:30:00,35.56,35.98,35.43,35.66,14918.0,30.017,30.3715,29.9073,30.1014,14918.0
2016-03-30 10:00:00,35.69,35.8,35.11,35.17,43860.0,30.1267,30.2196,29.6372,29.6878,43860.0
2016-03-30 10:30:00,35.3,35.5,35.27,35.45,36405.0,29.7975,29.9664,29.7722,29.9242,36405.0
2016-03-30 11:00:00,35.41,35.48,34.98,35.02,14377.0,29.8904,29.9495,29.5274,29.5612,14377.0
2016-03-30 11:30:00,35.1,35.2,34.87,35.14,9647.0,29.6287,29.7131,29.4346,29.6625,9647.0
2016-03-30 12:00:00,35.16,35.19,34.93,34.95,10494.0,29.6794,29.7047,29.4852,29.5021,10494.0
2016-03-30 12:30:00,34.97,35.23,34.93,35.16,8850.0,29.519,29.7384,29.4852,29.6794,8850.0
2016-03-30 13:00:00,35.16,35.16,34.91,34.97,9634.0,29.6794,29.6794,29.4683,29.519,9634.0
2016-03-30 13:30:00,34.9,35.19,34.9,35.16,6445.0,29.4599,29.7047,29.4599,29.6794,6445.0
2016-03-30 14:00:00,35.11,35.37,35.07,35.35,15285.0,29.6372,29.8566,29.6034,29.8397,15285.0
2016-03-30 14:30:00,35.35,35.35,35.22,35.29,5708.0,29.8397,29.8397,29.73,29.7891,5708.0
2016-03-30 15:00:00,35.33,35.41,35.18,35.26,40683.0,29.8229,29.8904,29.6962,29.7638,40683.0
2016-03-30 15:30:00,35.25,35.25,35.06,35.1,44821.0,29.7553,29.7553,29.5949,29.6287,44821.0
2016-03-31 09:30:00,35.03,35.28,34.83,34.83,16302.0,29.5696,29.7807,29.4008,29.4008,16302.0
2016-03-31 10:00:00,34.85,34.86,34.39,34.67,34909.0,29.4177,29.4261,29.0294,29.2657,34909.0
2016-03-31 10:30:00,34.63,34.66,34.31,34.31,10864.0,29.232,29.2573,28.9619,28.9619,10864.0
2016-03-31 11:00:00,34.27,34.47,34.21,34.46,11300.0,28.9281,29.0969,28.8774,29.0885,11300.0
2016-03-31 11:30:00,34.4,34.44,34.31,34.36,7821.0,29.0378,29.0716,28.9619,29.0041,7821.0
2016-03-31 12:00:00,34.33,34.39,34.25,34.39,12228.0,28.9787,29.0294,28.9112,29.0294,12228.0
2016-03-31 12:30:00,34.39,34.43,34.3,34.37,9534.0,29.0294,29.0632,28.9534,29.0125,9534.0
2016-03-31 13:00:00,34.35,34.55,34.35,34.45,9508.0,28.9956,29.1644,28.9956,29.08,9508.0
2016-03-31 13:30:00,34.45,34.45,34.16,34.2,11432.0,29.08,29.08,28.8352,28.869,11432.0
2016-03-31 14:00:00,34.2,34.36,34.16,34.21,10791.0,28.869,29.0041,28.8352,28.8774,10791.0
2016-03-31 14:30:00,34.15,34.24,34.15,34.18,8000.0,28.8268,28.9028,28.8268,28.8521,8000.0
2016-03-31 15:00:00,34.18,34.34,34.16,34.32,15368.0,28.8521,28.9872,28.8352,28.9703,15368.0
2016-03-31 15:30:00,34.32,34.43,34.2,34.24,93824.0,28.9703,29.0632,28.869,28.9028,93824.0
2016-04-01 09:30:00,33.65,34.26,32.96,33.58,43578.0,28.4047,28.9197,27.8223,28.3456,43578.0
2016-04-01 10:00:00,33.56,33.96,33.46,33.92,21928.0,28.3288,28.6664,28.2444,28.6326,21928.0
2016-04-01 10:30:00,33.84,34.35,33.78,34.16,30606.0,28.5651,28.9956,28.5145,28.8352,30606.0
2016-04-01 11:00:00,34.15,34.37,34.15,34.25,12226.0,28.8268,29.0125,28.8268,28.9112,12226.0
2016-04-01 11:30:00,34.23,34.32,34.01,34.16,21154.0,28.8943,28.9703,28.7086,28.8352,21154.0
2016-04-01 12:00:00,34.16,34.21,33.8,33.86,55159.0,28.8352,28.8774,28.5314,28.582,55159.0
2016-04-01 12:30:00,33.84,33.9,33.73,33.85,27466.0,28.5651,28.6158,28.4723,28.5736,27466.0
2016-04-01 13:00:00,33.91,34.53,33.91,34.5,8200.0,28.6242,29.1476,28.6242,29.1222,8200.0
2016-04-01 13:30:00,34.51,34.52,34.29,34.5,7510.0,29.1307,29.1391,28.945,29.1222,7510.0
2016-04-01 14:00:00,34.5,34.7,34.5,34.59,9041.0,29.1222,29.2911,29.1222,29.1982,9041.0
2016-04-01 14:30:00,34.6,34.7,34.6,34.61,9930.0,29.2067,29.2911,29.2067,29.2151,9930.0
2016-04-01 15:00:00,34.62,34.69,34.54,34.57,16104.0,29.2235,29.2826,29.156,29.1813,16104.0
2016-04-01 15:30:00,34.59,34.75,34.55,34.73,66351.0,29.1982,29.3333,29.1644,29.3164,66351.0
2016-04-04 09:30:00,34.72,35.01,34.18,34.9,11191.0,29.3079,29.5527,28.8521,29.4599,11191.0
2016-04-04 10:00:00,34.9,35.13,34.71,34.71,26328.0,29.4599,29.654,29.2995,29.2995,26328.0
2016-04-04 10:30:00,34.72,34.95,34.52,34.62,15859.0,29.3079,29.5021,29.1391,29.2235,15859.0
2016-04-04 11:00:00,34.65,34.66,34.35,34.45,8410.0,29.2489,29.2573,28.9956,29.08,8410.0
2016-04-04 11:30:00,34.43,34.45,34.24,34.24,6536.0,29.0632,29.08,28.9028,28.9028,6536.0
2016-04-04 12:00:00,34.19,34.19,34.02,34.08,7300.0,28.8606,28.8606,28.7171,28.7677,7300.0
2016-04-04 12:30:00,34.12,34.18,34.04,34.06,11288.0,28.8015,28.8521,28.7339,28.7508,11288.0
2016-04-04 13:00:00,34.08,34.1,33.93,33.99,6865.0,28.7677,28.7846,28.6411,28.6917,6865.0
2016-04-04 13:30:00,34.04,34.04,33.84,33.87,4422.0,28.7339,28.7339,28.5651,28.5904,4422.0
2016-04-04 14:00:00,33.8,33.87,33.68,33.72,9458.0,28.5314,28.5904,28.4301,28.4638,9458.0
2016-04-04 14:30:00,33.73,33.87,33.65,33.65,13932.0,28.4723,28.5904,28.4047,28.4047,13932.0
2016-04-04 15:00:00,33.67,33.81,33.58,33.58,12194.0,28.4216,28.5398,28.3456,28.3456,12194.0
2016-04-04 15:30:00,33.62,33.71,33.54,33.62,64696.0,28.3794,28.4554,28.3119,28.3794,64696.0
2016-04-05 09:30:00,33.29,33.54,32.97,33.28,33085.0,28.1009,28.3119,27.8307,28.0924,33085.0
2016-04-05 10:00:00,33.35,33.81,32.88,33.81,29548.0,28.1515,28.5398,27.7548,28.5398,29548.0
2016-04-05 10:30:00,33.66,33.81,33.53,33.73,8821.0,28.4132,28.5398,28.3034,28.4723,8821.0
2016-04-05 11:00:00,33.77,34.07,33.77,34.03,12695.0,28.506,28.7593,28.506,28.7255,12695.0
2016-04-05 11:30:00,34.1,34.2,33.97,34.15,10540.0,28.7846,28.869,28.6749,28.8268,10540.0
2016-04-05 12:00:00,34.09,34.13,33.72,33.74,9100.0,28.7761,28.8099,28.4638,28.4807,9100.0
2016-04-05 12:30:00,33.72,33.82,33.5,33.53,7400.0,28.4638,28.5482,28.2781,28.3034,7400.0
2016-04-05 13:00:00,33.57,33.76,33.56,33.75,5124.0,28.3372,28.4976,28.3288,28.4891,5124.0
2016-04-05 13:30:00,33.78,33.86,33.64,33.82,9733.0,28.5145,28.582,28.3963,28.5482,9733.0
2016-04-05 14:00:00,33.85,33.95,33.71,33.95,9702.0,28.5736,28.658,28.4554,28.658,9702.0
2016-04-05 14:30:00,33.95,34.01,33.9,34.01,9231.0,28.658,28.7086,28.6158,28.7086,9231.0
2016-04-05 15:00:00,33.99,34.01,33.84,33.95,14189.0,28.6917,28.7086,28.5651,28.658,14189.0
2016-04-05 15:30:00,33.96,33.96,33.66,33.72,49043.0,28.6664,28.6664,28.4132,28.4638,49043.0
2016-04-06 09:30:00,33.65,34.22,32.88,32.92,46013.0,28.4047,28.8859,27.7548,27.7885,46013.0
2016-04-06 10:00:00,33.03,33.17,32.67,32.7,20143.0,27.8814,27.9996,27.5775,27.6028,20143.0
2016-04-06 10:30:00,32.82,33.16,32.73,33.12,10437.0,27.7041,27.9911,27.6281,27.9574,10437.0
2016-04-06 11:00:00,33.24,33.51,33.24,33.34,11332.0,28.0586,28.2866,28.0586,28.1431,11332.0
2016-04-06 11:30:00,33.36,33.75,33.33,33.71,6521.0,28.1599,28.4891,28.1346,28.4554,6521.0
2016-04-06 12:00:00,33.73,33.76,33.51,33.62,8918.0,28.4723,28.4976,28.2866,28.3794,8918.0
2016-04-06 12:30:00,33.61,33.67,33.34,33.46,30741.0,28.371,28.4216,28.1431,28.2444,30741.0
2016-04-06 13:00:00,33.46,33.48,33.31,33.35,12517.0,28.2444,28.2612,28.1177,28.1515,12517.0
2016-04-06 13:30:00,33.33,33.44,33.33,33.38,3698.0,28.1346,28.2275,28.1346,28.1768,3698.0
2016-04-06 14:00:00,33.42,33.51,33.29,33.41,15632.0,28.2106,28.2866,28.1009,28.2021,15632.0
2016-04-06 14:30:00,33.38,33.44,33.22,33.42,15068.0,28.1768,28.2275,28.0418,28.2106,15068.0
2016-04-06 15:00:00,33.42,33.71,33.36,33.62,13878.0,28.2106,28.4554,28.1599,28.3794,13878.0
2016-04-06 15:30:00,33.63,33.69,33.55,33.63,45729.0,28.3879,28.4385,28.3203,28.3879,45729.0
2016-04-07 09:30:00,33.34,34.18,33.14,33.14,28805.0,28.1431,28.8521,27.9742,27.9742,28805.0
2016-04-07 10:00:00,33.04,33.22,32.65,32.69,8150.0,27.8898,28.0418,27.5606,27.5944,8150.0
2016-04-07 10:30:00,32.77,32.85,32.52,32.77,10460.0,27.6619,27.7294,27.4509,27.6619,10460.0
2016-04-07 11:00:00,32.76,32.92,32.57,32.73,10640.0,27.6535,27.7885,27.4931,27.6281,10640.0
2016-04-07 11:30:00,32.75,32.98,32.53,32.79,19127.0,27.645,27.8392,27.4593,27.6788,19127.0
2016-04-07 12:00:00,32.84,32.88,32.6,32.65,18382.0,27.721,27.7548,27.5184,27.5606,18382.0
2016-04-07 12:30:00,32.7,32.83,32.69,32.78,4104.0,27.6028,27.7126,27.5944,27.6703,4104.0
2016-04-07 13:00:00,32.76,33.0,32.76,33.0,19713.0,27.6535,27.8561,27.6535,27.8561,19713.0
2016-04-07 13:30:00,33.0,33.15,32.93,32.93,13900.0,27.8561,27.9827,27.797,27.797,13900.0
2016-04-07 14:00:00,32.9,32.9,32.67,32.67,9755.0,27.7716,27.7716,27.5775,27.5775,9755.0
2016-04-07 14:30:00,32.7,32.76,32.54,32.54,10023.0,27.6028,27.6535,27.4678,27.4678,10023.0
2016-04-07 15:00:00,32.54,32.7,32.4,32.58,18997.0,27.4678,27.6028,27.3496,27.5015,18997.0
2016-04-07 15:30:00,32.62,32.68,32.55,32.67,78519.0,27.5353,27.5859,27.4762,27.5775,78519.0
2016-04-08 09:30:00,33.15,33.82,32.93,33.69,15908.0,27.9827,28.5482,27.797,28.4385,15908.0
2016-04-08 10:00:00,33.72,34.46,33.71,34.26,16184.0,28.4638,29.0885,28.4554,28.9197,16184.0
2016-04-08 10:30:00,34.26,34.55,34.26,34.55,15840.0,28.9197,29.1644,28.9197,29.1644,15840.0
2016-04-08 11:00:00,34.47,34.52,34.2,34.41,23542.0,29.0969,29.1391,28.869,29.0463,23542.0
2016-04-08 11:30:00,34.45,34.59,34.26,34.53,26701.0,29.08,29.1982,28.9197,29.1476,26701.0
2016-04-08 12:00:00,34.49,34.63,34.45,34.59,20557.0,29.1138,29.232,29.08,29.1982,20557.0
2016-04-08 12:30:00,34.53,34.8,34.46,34.76,17419.0,29.1476,29.3755,29.0885,29.3417,17419.0
2016-04-08 13:00:00,34.73,34.73,34.54,34.61,31875.0,29.3164,29.3164,29.156,29.2151,31875.0
2016-04-08 13:30:00,34.59,34.75,34.59,34.69,11653.0,29.1982,29.3333,29.1982,29.2826,11653.0
2016-04-08 14:00:00,34.69,34.76,34.57,34.72,10256.0,29.2826,29.3417,29.1813,29.3079,10256.0
2016-04-08 14:30:00,34.71,34.82,34.7,34.77,7723.0,29.2995,29.3924,29.2911,29.3502,7723.0
2016-04-08 15:00:00,34.77,34.8,34.6,34.64,9130.0,29.3502,29.3755,29.2067,29.2404,9130.0
2016-04-08 15:30:00,34.6,34.63,34.13,34.22,119327.0,29.2067,29.232,28.8099,28.8859,119327.0
2016-04-11 09:30:00,34.8,35.1,34.39,35.03,18710.0,29.3755,29.6287,29.0294,29.5696,18710.0
2016-04-11 10:00:00,34.94,35.65,34.94,35.65,19207.0,29.4937,30.093,29.4937,30.093,19207.0
2016-04-11 10:30:00,35.66,35.67,35.05,35.05,18350.0,30.1014,30.1099,29.5865,29.5865,18350.0
2016-04-11 11:00:00,35.0,35.09,34.84,35.06,39603.0,29.5443,29.6203,29.4092,29.5949,39603.0
2016-04-11 11:30:00,35.07,35.2,34.94,35.11,28001.0,29.6034,29.7131,29.4937,29.6372,28001.0
2016-04-11 12:00:00,35.2,35.25,35.1,35.12,5040.0,29.7131,29.7553,29.6287,29.6456,5040.0
2016-04-11 12:30:00,35.09,35.32,34.98,35.27,18227.0,29.6203,29.8144,29.5274,29.7722,18227.0
2016-04-11 13:00:00,35.3,35.52,35.26,35.36,10244.0,29.7975,29.9832,29.7638,29.8482,10244.0
2016-04-11 13:30:00,35.36,35.44,35.2,35.26,7302.0,29.8482,29.9157,29.7131,29.7638,7302.0
2016-04-11 14:00:00,35.25,35.3,35.05,35.07,22728.0,29.7553,29.7975,29.5865,29.6034,22728.0
2016-04-11 14:30:00,35.05,35.31,35.04,35.29,23416.0,29.5865,29.806,29.5781,29.7891,23416.0
2016-04-11 15:00:00,35.3,35.3,34.99,35.0,14176.0,29.7975,29.7975,29.5359,29.5443,14176.0
2016-04-11 15:30:00,35.03,35.09,34.92,34.95,61035.0,29.5696,29.6203,29.4768,29.5021,61035.0
2016-04-12 09:30:00,34.95,35.22,34.5,34.56,45941.0,29.5021,29.73,29.1222,29.1729,45941.0
2016-04-12 10:00:00,34.56,34.6,34.04,34.08,32995.0,29.1729,29.2067,28.7339,28.7677,32995.0
2016-04-12 10:30:00,34.09,34.34,34.08,34.29,40877.0,28.7761,28.9872,28.7677,28.945,40877.0
2016-04-12 11:00:00,34.32,34.55,34.27,34.49,25014.0,28.9703,29.1644,28.9281,29.1138,25014.0
2016-04-12 11:30:00,34.51,34.55,34.45,34.55,51031.0,29.1307,29.1644,29.08,29.1644,51031.0
2016-04-12 12:00:00,34.57,34.61,34.47,34.55,28787.0,29.1813,29.2151,29.0969,29.1644,28787.0
2016-04-12 12:30:00,34.55,34.61,34.53,34.53,12768.0,29.1644,29.2151,29.1476,29.1476,12768.0
2016-04-12 13:00:00,34.52,34.59,34.44,34.5,18915.0,29.1391,29.1982,29.0716,29.1222,18915.0
2016-04-12 13:30:00,34.5,34.52,34.43,34.5,29540.0,29.1222,29.1391,29.0632,29.1222,29540.0
2016-04-12 14:00:00,34.5,34.51,34.4,34.4,13173.0,29.1222,29.1307,29.0378,29.0378,13173.0
2016-04-12 14:30:00,34.41,34.41,34.1,34.23,26301.0,29.0463,29.0463,28.7846,28.8943,26301.0
2016-04-12 15:00:00,34.25,34.29,34.1,34.15,37200.0,28.9112,28.945,28.7846,28.8268,37200.0
2016-04-12 15:30:00,34.16,34.27,34.04,34.12,106464.0,28.8352,28.9281,28.7339,28.8015,106464.0
2016-04-13 09:30:00,35.1,35.99,35.1,35.84,27717.0,29.6287,30.38,29.6287,30.2534,27717.0
2016-04-13 10:00:00,35.86,36.06,35.81,36.01,31023.0,30.2702,30.4391,30.228,30.3969,31023.0
2016-04-13 10:30:00,35.97,36.11,35.73,35.97,31364.0,30.3631,30.4813,30.1605,30.3631,31364.0
2016-04-13 11:00:00,35.95,36.08,35.77,35.77,30239.0,30.3462,30.456,30.1943,30.1943,30239.0
2016-04-13 11:30:00,35.81,35.88,35.76,35.77,41026.0,30.228,30.2871,30.1858,30.1943,41026.0
2016-04-13 12:00:00,35.76,35.76,35.51,35.55,26734.0,30.1858,30.1858,29.9748,30.0086,26734.0
2016-04-13 12:30:00,35.56,35.71,35.56,35.69,15109.0,30.017,30.1436,30.017,30.1267,15109.0
2016-04-13 13:00:00,35.69,35.81,35.69,35.75,16292.0,30.1267,30.228,30.1267,30.1774,16292.0
2016-04-13 13:30:00,35.76,35.8,35.71,35.75,21559.0,30.1858,30.2196,30.1436,30.1774,21559.0
2016-04-13 14:00:00,35.76,35.76,35.61,35.66,25887.0,30.1858,30.1858,30.0592,30.1014,25887.0
2016-04-13 14:30:00,35.66,35.74,35.59,35.65,24615.0,30.1014,30.169,30.0423,30.093,24615.0
2016-04-13 15:00:00,35.64,35.71,35.57,35.59,29685.0,30.0845,30.1436,30.0255,30.0423,29685.0
2016-04-13 15:30:00,35.59,35.67,35.58,35.64,75397.0,30.0423,30.1099,30.0339,30.0845,75397.0
2016-04-14 09:30:00,35.81,35.81,35.3,35.58,18210.0,30.228,30.228,29.7975,30.0339,18210.0
2016-04-14 10:00:00,35.69,36.3,35.65,36.25,11100.0,30.1267,30.6417,30.093,30.5995,11100.0
2016-04-14 10:30:00,36.29,36.32,35.91,36.1,30384.0,30.6332,30.6585,30.3125,30.4728,30384.0
2016-04-14 11:00:00,36.04,36.12,35.87,36.12,16089.0,30.4222,30.4897,30.2787,30.4897,16089.0
2016-04-14 11:30:00,36.15,36.3,35.94,36.05,22985.0,30.515,30.6417,30.3378,30.4306,22985.0
2016-04-14 12:00:00,36.04,36.06,35.94,36.03,31712.0,30.4222,30.4391,30.3378,30.4137,31712.0
2016-04-14 12:30:00,36.02,36.06,35.93,36.06,13258.0,30.4053,30.4391,30.3293,30.4391,13258.0
2016-04-14 13:00:00,36.04,36.17,36.0,36.02,5726.0,30.4222,30.5319,30.3884,30.4053,5726.0
2016-04-14 13:30:00,36.03,36.2,36.03,36.18,15495.0,30.4137,30.5572,30.4137,30.5404,15495.0
2016-04-14 14:00:00,36.14,36.4,36.04,36.33,17633.0,30.5066,30.7261,30.4222,30.667,17633.0
2016-04-14 14:30:00,36.33,36.35,36.18,36.32,17155.0,30.667,30.6839,30.5404,30.6585,17155.0
2016-04-14 15:00:00,36.3,36.31,36.19,36.21,17095.0,30.6417,30.6501,30.5488,30.5657,17095.0
2016-04-14 15:30:00,36.2,36.3,36.19,36.27,49250.0,30.5572,30.6417,30.5488,30.6163,49250.0
2016-04-15 09:30:00,36.05,36.26,35.71,36.26,21825.0,30.4306,30.6079,30.1436,30.6079,21825.0
2016-04-15 10:00:00,36.27,36.63,36.25,36.54,19005.0,30.6163,30.9202,30.5995,30.8443,19005.0
2016-04-15 10:30:00,36.53,36.54,36.16,36.31,21886.0,30.8358,30.8443,30.5235,30.6501,21886.0
2016-04-15 11:00:00,36.31,36.41,36.21,36.35,14811.0,30.6501,30.7345,30.5657,30.6839,14811.0
2016-04-15 11:30:00,36.34,36.62,36.33,36.6,14576.0,30.6754,30.9118,30.667,30.8949,14576.0
2016-04-15 12:00:00,36.6,36.83,36.6,36.8,13657.0,30.8949,31.089,30.8949,31.0637,13657.0
2016-04-15 12:30:00,36.8,36.88,36.58,36.58,14756.0,31.0637,31.1313,30.878,30.878,14756.0
2016-04-15 13:00:00,36.65,36.68,36.55,36.57,6241.0,30.9371,30.9624,30.8527,30.8696,6241.0
2016-04-15 13:30:00,36.56,36.63,36.41,36.59,30433.0,30.8611,30.9202,30.7345,30.8865,30433.0
2016-04-15 14:00:00,36.58,36.64,36.5,36.54,6411.0,30.878,30.9287,30.8105,30.8443,6411.0
2016-04-15 14:30:00,36.59,36.62,36.53,36.56,10525.0,30.8865,30.9118,30.8358,30.8611,10525.0
2016-04-15 15:00:00,36.57,36.71,36.55,36.66,13139.0,30.8696,30.9878,30.8527,30.9455,13139.0
2016-04-15 15:30:00,36.68,36.69,36.54,36.65,46453.0,30.9624,30.9709,30.8443,30.9371,46453.0
2016-04-18 09:30:00,36.14,36.62,36.06,36.39,14447.0,30.5066,30.9118,30.4391,30.7176,14447.0
2016-04-18 10:00:00,36.44,36.69,36.33,36.49,24273.0,30.7598,30.9709,30.667,30.802,24273.0
2016-04-18 10:30:00,36.51,36.86,36.44,36.73,30406.0,30.8189,31.1144,30.7598,31.0046,30406.0
2016-04-18 11:00:00,36.69,36.72,36.59,36.72,12674.0,30.9709,30.9962,30.8865,30.9962,12674.0
2016-04-18 11:30:00,36.7,37.18,36.7,37.15,55300.0,30.9793,31.3845,30.9793,31.3592,55300.0
2016-04-18 12:00:00,37.15,37.41,37.06,37.35,11562.0,31.3592,31.5786,31.2832,31.528,11562.0
2016-04-18 12:30:00,37.34,37.36,37.19,37.26,11503.0,31.5195,31.5364,31.3929,31.452,11503.0
2016-04-18 13:00:00,37.28,37.32,37.16,37.21,16018.0,31.4689,31.5027,31.3676,31.4098,16018.0
2016-04-18 13:30:00,37.19,37.19,36.99,37.0,8804.0,31.3929,31.3929,31.2241,31.2325,8804.0
2016-04-18 14:00:00,36.98,37.1,36.89,37.0,15321.0,31.2157,31.317,31.1397,31.2325,15321.0
2016-04-18 14:30:00,36.99,37.09,36.92,37.01,14225.0,31.2241,31.3085,31.165,31.241,14225.0
2016-04-18 15:00:00,37.05,37.09,36.93,37.08,18032.0,31.2748,31.3085,31.1735,31.3001,18032.0
2016-04-18 15:30:00,37.08,37.19,36.99,37.04,89019.0,31.3001,31.3929,31.2241,31.2663,89019.0
2016-04-19 09:30:00,37.66,37.92,37.22,37.87,25350.0,31.7897,32.0091,31.4183,31.9669,25350.0
2016-04-19 10:00:00,37.83,38.16,37.48,37.48,16779.0,31.9332,32.2117,31.6377,31.6377,16779.0
2016-04-19 10:30:00,37.53,37.67,37.42,37.66,28818.0,31.6799,31.7981,31.5871,31.7897,28818.0
2016-04-19 11:00:00,37.73,37.77,37.41,37.41,8624.0,31.8488,31.8825,31.5786,31.5786,8624.0
2016-04-19 11:30:00,37.52,37.6,37.11,37.19,10906.0,31.6715,31.739,31.3254,31.3929,10906.0
2016-04-19 12:00:00,37.21,37.21,36.95,37.08,7000.0,31.4098,31.4098,31.1903,31.3001,7000.0
2016-04-19 12:30:00,37.07,37.15,36.92,37.05,9046.0,31.2916,31.3592,31.165,31.2748,9046.0
2016-04-19 13:00:00,37.07,37.13,36.93,36.93,15311.0,31.2916,31.3423,31.1735,31.1735,15311.0
2016-04-19 13:30:00,36.95,37.11,36.95,37.06,17432.0,31.1903,31.3254,31.1903,31.2832,17432.0
2016-04-19 14:00:00,37.03,37.17,37.03,37.16,17096.0,31.2579,31.376,31.2579,31.3676,17096.0
2016-04-19 14:30:00,37.13,37.15,37.0,37.02,15313.0,31.3423,31.3592,31.2325,31.2494,15313.0
2016-04-19 15:00:00,37.01,37.17,37.01,37.16,19529.0,31.241,31.376,31.241,31.3676,19529.0
2016-04-19 15:30:00,37.16,37.23,37.11,37.14,74618.0,31.3676,31.4267,31.3254,31.3507,74618.0
2016-04-20 09:30:00,37.5,37.79,37.21,37.79,19208.0,31.6546,31.8994,31.4098,31.8994,19208.0
2016-04-20 10:00:00,37.79,37.83,37.34,37.6,28908.0,31.8994,31.9332,31.5195,31.739,28908.0
2016-04-20 10:30:00,37.64,37.99,37.57,37.9,28633.0,31.7728,32.0682,31.7137,31.9923,28633.0
2016-04-20 11:00:00,37.87,37.99,37.77,37.89,17400.0,31.9669,32.0682,31.8825,31.9838,17400.0
2016-04-20 11:30:00,37.93,37.93,37.66,37.67,31906.0,32.0176,32.0176,31.7897,31.7981,31906.0
2016-04-20 12:00:00,37.66,37.78,37.6,37.71,34632.0,31.7897,31.891,31.739,31.8319,34632.0
2016-04-20 12:30:00,37.72,37.75,37.42,37.42,20892.0,31.8403,31.8656,31.5871,31.5871,20892.0
2016-04-20 13:00:00,37.38,37.55,37.38,37.4,16003.0,31.5533,31.6968,31.5533,31.5702,16003.0
2016-04-20 13:30:00,37.4,37.68,37.39,37.67,18849.0,31.5702,31.8066,31.5618,31.7981,18849.0
2016-04-20 14:00:00,37.7,37.83,37.61,37.82,27973.0,31.8234,31.9332,31.7475,31.9247,27973.0
2016-04-20 14:30:00,37.81,37.9,37.75,37.77,14050.0,31.9163,31.9923,31.8656,31.8825,14050.0
2016-04-20 15:00:00,37.8,37.85,37.37,37.42,20875.0,31.9078,31.9501,31.5449,31.5871,20875.0
2016-04-20 15:30:00,37.39,37.42,37.23,37.28,50162.0,31.5618,31.5871,31.4267,31.4689,50162.0
2016-04-21 09:30:00,37.25,37.47,36.45,36.45,46634.0,31.4436,31.6293,30.7683,30.7683,46634.0
2016-04-21 10:00:00,36.44,36.94,36.44,36.69,49047.0,30.7598,31.1819,30.7598,30.9709,49047.0
2016-04-21 10:30:00,36.65,37.28,36.32,37.1,25601.0,30.9371,31.4689,30.6585,31.317,25601.0
2016-04-21 11:00:00,37.17,37.25,36.93,37.13,14026.0,31.376,31.4436,31.1735,31.3423,14026.0
2016-04-21 11:30:00,37.13,37.37,37.09,37.16,27101.0,31.3423,31.5449,31.3085,31.3676,27101.0
2016-04-21 12:00:00,37.17,37.21,37.01,37.14,44309.0,31.376,31.4098,31.241,31.3507,44309.0
2016-04-21 12:30:00,37.16,37.22,37.09,37.2,30714.0,31.3676,31.4183,31.3085,31.4014,30714.0
2016-04-21 13:00:00,37.23,37.31,37.01,37.06,16941.0,31.4267,31.4942,31.241,31.2832,16941.0
2016-04-21 13:30:00,37.05,37.15,36.98,37.05,13543.0,31.2748,31.3592,31.2157,31.2748,13543.0
2016-04-21 14:00:00,37.05,37.08,36.83,36.84,21026.0,31.2748,31.3001,31.089,31.0975,21026.0
2016-04-21 14:30:00,36.85,36.95,36.76,36.94,10767.0,31.1059,31.1903,31.03,31.1819,10767.0
2016-04-21 15:00:00,36.95,36.96,36.72,36.73,18755.0,31.1903,31.1988,30.9962,31.0046,18755.0
2016-04-21 15:30:00,36.74,36.95,36.74,36.83,37570.0,31.0131,31.1903,31.0131,31.089,37570.0
2016-04-22 09:30:00,36.73,37.07,36.56,37.05,31963.0,31.0046,31.2916,30.8611,31.2748,31963.0
2016-04-22 10:00:00,37.06,37.19,36.89,37.05,37498.0,31.2832,31.3929,31.1397,31.2748,37498.0
2016-04-22 10:30:00,37.05,37.15,36.85,36.85,28354.0,31.2748,31.3592,31.1059,31.1059,28354.0
2016-04-22 11:00:00,36.85,36.92,36.75,36.83,10300.0,31.1059,31.165,31.0215,31.089,10300.0
2016-04-22 11:30:00,36.89,36.96,36.79,36.88,9800.0,31.1397,31.1988,31.0553,31.1313,9800.0
2016-04-22 12:00:00,36.81,36.89,36.67,36.7,22175.0,31.0722,31.1397,30.954,30.9793,22175.0
2016-04-22 12:30:00,36.74,36.82,36.58,36.58,10894.0,31.0131,31.0806,30.878,30.878,10894.0
2016-04-22 13:00:00,36.59,36.64,36.33,36.41,125942.0,30.8865,30.9287,30.667,30.7345,125942.0
2016-04-22 13:30:00,36.41,36.82,36.37,36.64,17601.0,30.7345,31.0806,30.7007,30.9287,17601.0
2016-04-22 14:00:00,36.71,36.74,36.56,36.58,71729.0,30.9878,31.0131,30.8611,30.878,71729.0
2016-04-22 14:30:00,36.57,36.61,36.34,36.38,42280.0,30.8696,30.9033,30.6754,30.7092,42280.0
2016-04-22 15:00:00,36.38,36.42,36.14,36.14,50465.0,30.7092,30.743,30.5066,30.5066,50465.0
2016-04-22 15:30:00,36.14,36.26,35.95,36.23,135718.0,30.5066,30.6079,30.3462,30.5826,135718.0
2016-04-25 09:30:00,35.99,36.17,35.79,36.15,27522.0,30.38,30.5319,30.2112,30.515,27522.0
2016-04-25 10:00:00,36.18,36.36,35.93,36.11,42501.0,30.5404,30.6923,30.3293,30.4813,42501.0
2016-04-25 10:30:00,36.16,36.25,35.82,35.85,19804.0,30.5235,30.5995,30.2365,30.2618,19804.0
2016-04-25 11:00:00,35.85,36.01,35.61,36.01,49278.0,30.2618,30.3969,30.0592,30.3969,49278.0
2016-04-25 11:30:00,36.04,36.04,35.44,35.59,60723.0,30.4222,30.4222,29.9157,30.0423,60723.0
2016-04-25 12:00:00,35.62,35.66,35.43,35.62,22944.0,30.0677,30.1014,29.9073,30.0677,22944.0
2016-04-25 12:30:00,35.61,35.88,35.5,35.84,93924.0,30.0592,30.2871,29.9664,30.2534,93924.0
2016-04-25 13:00:00,35.84,35.86,35.74,35.81,32100.0,30.2534,30.2702,30.169,30.228,32100.0
2016-04-25 13:30:00,35.81,35.84,35.47,35.48,45910.0,30.228,30.2534,29.941,29.9495,45910.0
2016-04-25 14:00:00,35.49,35.68,35.34,35.41,54613.0,29.9579,30.1183,29.8313,29.8904,54613.0
2016-04-25 14:30:00,35.41,35.59,35.29,35.37,45205.0,29.8904,30.0423,29.7891,29.8566,45205.0
2016-04-25 15:00:00,35.37,35.4,35.26,35.37,41715.0,29.8566,29.882,29.7638,29.8566,41715.0
2016-04-25 15:30:00,35.37,35.7,35.33,35.67,165910.0,29.8566,30.1352,29.8229,30.1099,165910.0
2016-04-26 09:30:00,35.72,36.28,32.44,33.71,222233.0,30.1521,30.6248,27.3833,28.4554,222233.0
2016-04-26 10:00:00,33.71,34.15,33.1,33.87,121583.0,28.4554,28.8268,27.9405,28.5904,121583.0
2016-04-26 10:30:00,33.77,34.7,33.7,34.25,75266.0,28.506,29.2911,28.4469,28.9112,75266.0
2016-04-26 11:00:00,34.25,35.06,34.01,35.0,75665.0,28.9112,29.5949,28.7086,29.5443,75665.0
2016-04-26 11:30:00,35.1,35.5,35.0,35.39,45994.0,29.6287,29.9664,29.5443,29.8735,45994.0
2016-04-26 12:00:00,35.43,35.43,34.79,34.9,53115.0,29.9073,29.9073,29.367,29.4599,53115.0
2016-04-26 12:30:00,34.89,34.91,33.86,34.09,68228.0,29.4514,29.4683,28.582,28.7761,68228.0
2016-04-26 13:00:00,34.05,34.63,34.01,34.48,65848.0,28.7424,29.232,28.7086,29.1054,65848.0
2016-04-26 13:30:00,34.45,34.67,34.05,34.57,38993.0,29.08,29.2657,28.7424,29.1813,38993.0
2016-04-26 14:00:00,34.64,34.98,34.56,34.89,57323.0,29.2404,29.5274,29.1729,29.4514,57323.0
2016-04-26 14:30:00,34.84,35.19,34.78,34.94,50598.0,29.4092,29.7047,29.3586,29.4937,50598.0
2016-04-26 15:00:00,34.98,35.07,34.69,34.92,61541.0,29.5274,29.6034,29.2826,29.4768,61541.0
2016-04-26 15:30:00,34.92,35.3,34.88,34.97,149096.0,29.4768,29.7975,29.443,29.519,149096.0
2016-04-27 09:30:00,35.04,35.99,34.15,35.9,37701.0,29.5781,30.38,28.8268,30.304,37701.0
2016-04-27 10:00:00,35.88,36.18,35.7,35.96,80664.0,30.2871,30.5404,30.1352,30.3547,80664.0
2016-04-27 10:30:00,35.92,36.11,35.18,35.43,36554.0,30.3209,30.4813,29.6962,29.9073,36554.0
2016-04-27 11:00:00,35.4,36.01,35.33,35.99,34233.0,29.882,30.3969,29.8229,30.38,34233.0
2016-04-27 11:30:00,35.96,36.0,35.68,35.88,19934.0,30.3547,30.3884,30.1183,30.2871,19934.0
2016-04-27 12:00:00,35.89,35.89,35.46,35.7,14971.0,30.2956,30.2956,29.9326,30.1352,14971.0
2016-04-27 12:30:00,35.67,35.9,35.67,35.85,22905.0,30.1099,30.304,30.1099,30.2618,22905.0
2016-04-27 13:00:00,35.84,35.9,35.79,35.83,15896.0,30.2534,30.304,30.2112,30.2449,15896.0
2016-04-27 13:30:00,35.86,36.16,35.83,36.11,21967.0,30.2702,30.5235,30.2449,30.4813,21967.0
2016-04-27 14:00:00,36.11,36.22,35.37,35.94,41515.0,30.4813,30.5741,29.8566,30.3378,41515.0
2016-04-27 14:30:00,36.0,36.06,35.85,36.05,26408.0,30.3884,30.4391,30.2618,30.4306,26408.0
2016-04-27 15:00:00,36.04,36.05,35.87,36.01,33794.0,30.4222,30.4306,30.2787,30.3969,33794.0
2016-04-27 15:30:00,36.02,36.15,35.99,36.06,86885.0,30.4053,30.515,30.38,30.4391,86885.0
2016-04-28 09:30:00,36.27,36.53,35.61,36.4,62675.0,30.6163,30.8358,30.0592,30.7261,62675.0
2016-04-28 10:00:00,36.44,36.82,36.29,36.75,43097.0,30.7598,31.0806,30.6332,31.0215,43097.0
2016-04-28 10:30:00,36.71,37.21,36.68,37.1,22819.0,30.9878,31.4098,30.9624,31.317,22819.0
2016-04-28 11:00:00,37.12,37.33,37.01,37.2,20334.0,31.3338,31.5111,31.241,31.4014,20334.0
2016-04-28 11:30:00,37.27,37.36,37.03,37.07,17711.0,31.4605,31.5364,31.2579,31.2916,17711.0
2016-04-28 12:00:00,37.07,37.11,36.68,36.89,17471.0,31.2916,31.3254,30.9624,31.1397,17471.0
2016-04-28 12:30:00,36.91,37.01,36.84,36.88,11838.0,31.1566,31.241,31.0975,31.1313,11838.0
2016-04-28 13:00:00,36.87,36.88,36.68,36.75,8586.0,31.1228,31.1313,30.9624,31.0215,8586.0
2016-04-28 13:30:00,36.77,36.78,36.71,36.72,6519.0,31.0384,31.0468,30.9878,30.9962,6519.0
2016-04-28 14:00:00,36.68,36.82,36.68,36.82,10037.0,30.9624,31.0806,30.9624,31.0806,10037.0
2016-04-28 14:30:00,36.83,36.92,36.76,36.8,10293.0,31.089,31.165,31.03,31.0637,10293.0
2016-04-28 15:00:00,36.79,36.79,35.94,35.94,22435.0,31.0553,31.0553,30.3378,30.3378,22435.0
2016-04-28 15:30:00,35.94,36.12,35.73,35.88,69564.0,30.3378,30.4897,30.1605,30.2871,69564.0
2016-04-29 09:30:00,35.88,36.61,35.28,35.72,35567.0,30.4411,31.0604,29.932,30.3053,35567.0
2016-04-29 10:00:00,35.58,36.28,35.05,36.08,48881.0,30.1866,30.7805,29.7369,30.6108,48881.0
2016-04-29 10:30:00,36.15,36.46,36.06,36.08,29485.0,30.6702,30.9332,30.5938,30.6108,29485.0
2016-04-29 11:00:00,36.13,36.28,35.81,35.82,28919.0,30.6532,30.7805,30.3817,30.3902,28919.0
2016-04-29 11:30:00,35.78,35.84,35.46,35.81,35294.0,30.3562,30.4072,30.0848,30.3817,35294.0
2016-04-29 12:00:00,35.79,35.81,35.56,35.73,14187.0,30.3647,30.3817,30.1696,30.3138,14187.0
2016-04-29 12:30:00,35.7,35.94,35.67,35.72,35827.0,30.2884,30.492,30.2629,30.3053,35827.0
2016-04-29 13:00:00,35.68,35.73,35.54,35.54,7418.0,30.2714,30.3138,30.1526,30.1526,7418.0
2016-04-29 13:30:00,35.58,35.62,35.24,35.36,15846.0,30.1866,30.2205,29.8981,29.9999,15846.0
2016-04-29 14:00:00,35.4,35.49,35.18,35.44,15539.0,30.0338,30.1102,29.8472,30.0678,15539.0
2016-04-29 14:30:00,35.45,35.48,35.32,35.32,11996.0,30.0763,30.1017,29.966,29.966,11996.0
2016-04-29 15:00:00,35.33,35.49,35.29,35.32,17835.0,29.9745,30.1102,29.9405,29.966,17835.0
2016-04-29 15:30:00,35.34,35.52,35.3,35.41,73050.0,29.9829,30.1357,29.949,30.0423,73050.0
2016-05-02 09:30:00,35.51,35.57,34.45,35.18,45732.0,30.1272,30.1781,29.2279,29.8472,45732.0
2016-05-02 10:00:00,35.16,35.62,34.95,35.62,23787.0,29.8302,30.2205,29.6521,30.2205,23787.0
2016-05-02 10:30:00,35.69,35.94,35.51,35.66,34758.0,30.2799,30.492,30.1272,30.2544,34758.0
2016-05-02 11:00:00,35.66,35.79,35.45,35.54,24221.0,30.2544,30.3647,30.0763,30.1526,24221.0
2016-05-02 11:30:00,35.54,35.75,35.25,35.32,14986.0,30.1526,30.3308,29.9066,29.966,14986.0
2016-05-02 12:00:00,35.3,35.38,35.05,35.12,10030.0,29.949,30.0169,29.7369,29.7963,10030.0
2016-05-02 12:30:00,35.15,35.35,35.08,35.15,29165.0,29.8217,29.9914,29.7624,29.8217,29165.0
2016-05-02 13:00:00,35.19,35.45,35.19,35.45,10078.0,29.8557,30.0763,29.8557,30.0763,10078.0
2016-05-02 13:30:00,35.43,35.43,35.17,35.26,11015.0,30.0593,30.0593,29.8387,29.9151,11015.0
2016-05-02 14:00:00,35.25,35.54,35.22,35.48,12014.0,29.9066,30.1526,29.8811,30.1017,12014.0
2016-05-02 14:30:00,35.47,35.51,35.1,35.32,20997.0,30.0932,30.1272,29.7793,29.966,20997.0
2016-05-02 15:00:00,35.33,35.44,35.2,35.4,30511.0,29.9745,30.0678,29.8642,30.0338,30511.0
2016-05-02 15:30:00,35.38,35.69,35.36,35.61,58935.0,30.0169,30.2799,29.9999,30.212,58935.0
2016-05-03 09:30:00,34.58,35.08,34.05,34.05,23434.0,29.3382,29.7624,28.8885,28.8885,23434.0
2016-05-03 10:00:00,34.07,34.15,33.77,33.81,34313.0,28.9055,28.9733,28.6509,28.6849,34313.0
2016-05-03 10:30:00,33.78,33.99,33.48,33.64,32903.0,28.6594,28.8376,28.4049,28.5406,32903.0
2016-05-03 11:00:00,33.67,33.71,33.23,33.48,40529.0,28.5661,28.6,28.1928,28.4049,40529.0
2016-05-03 11:30:00,33.47,33.69,33.41,33.42,27680.0,28.3964,28.5831,28.3455,28.354,27680.0
2016-05-03 12:00:00,33.45,33.45,33.19,33.26,22945.0,28.3794,28.3794,28.1589,28.2182,22945.0
2016-05-03 12:30:00,33.28,33.54,33.28,33.54,18253.0,28.2352,28.4558,28.2352,28.4558,18253.0
2016-05-03 13:00:00,33.54,33.71,33.44,33.65,13017.0,28.4558,28.6,28.371,28.5491,13017.0
2016-05-03 13:30:00,33.71,33.89,33.56,33.56,18579.0,28.6,28.7527,28.4728,28.4728,18579.0
2016-05-03 14:00:00,33.58,33.66,33.47,33.53,19587.0,28.4897,28.5576,28.3964,28.4473,19587.0
2016-05-03 14:30:00,33.56,33.67,33.55,33.63,11237.0,28.4728,28.5661,28.4643,28.5322,11237.0
2016-05-03 15:00:00,33.62,33.78,33.47,33.76,28224.0,28.5237,28.6594,28.3964,28.6425,28224.0
2016-05-03 15:30:00,33.77,33.78,33.59,33.64,57431.0,28.6509,28.6594,28.4982,28.5406,57431.0
2016-05-04 09:30:00,32.92,34.14,32.92,34.05,18831.0,27.9298,28.9648,27.9298,28.8885,18831.0
2016-05-04 10:00:00,34.02,34.12,33.54,33.75,22848.0,28.863,28.9479,28.4558,28.634,22848.0
2016-05-04 10:30:00,33.73,33.73,33.07,33.32,17773.0,28.617,28.617,28.057,28.2691,17773.0
2016-05-04 11:00:00,33.35,33.41,32.95,32.95,39331.0,28.2946,28.3455,27.9552,27.9552,39331.0
2016-05-04 11:30:00,33.01,33.43,32.96,33.33,11900.0,28.0061,28.3625,27.9637,28.2776,11900.0
2016-05-04 12:00:00,33.36,33.42,33.22,33.36,29017.0,28.3031,28.354,28.1843,28.3031,29017.0
2016-05-04 12:30:00,33.4,33.5,33.3,33.3,12003.0,28.337,28.4219,28.2522,28.2522,12003.0
2016-05-04 13:00:00,33.25,33.66,33.21,33.64,36125.0,28.2098,28.5576,28.1758,28.5406,36125.0
2016-05-04 13:30:00,33.65,33.72,33.38,33.38,15816.0,28.5491,28.6085,28.3201,28.3201,15816.0
2016-05-04 14:00:00,33.35,33.56,33.33,33.56,13977.0,28.2946,28.4728,28.2776,28.4728,13977.0
2016-05-04 14:30:00,33.56,33.61,33.45,33.56,12531.0,28.4728,28.5152,28.3794,28.4728,12531.0
2016-05-04 15:00:00,33.56,33.62,33.48,33.48,13380.0,28.4728,28.5237,28.4049,28.4049,13380.0
2016-05-04 15:30:00,33.51,33.53,33.32,33.37,48086.0,28.4303,28.4473,28.2691,28.3116,48086.0
2016-05-05 09:30:00,33.94,33.94,33.41,33.77,38624.0,28.7952,28.7952,28.3455,28.6509,38624.0
2016-05-05 10:00:00,33.74,34.03,33.32,33.38,42982.0,28.6255,28.8715,28.2691,28.3201,42982.0
2016-05-05 10:30:00,33.35,33.64,33.27,33.47,22887.0,28.2946,28.5406,28.2267,28.3964,22887.0
2016-05-05 11:00:00,33.51,33.56,33.23,33.29,11428.0,28.4303,28.4728,28.1928,28.2437,11428.0
2016-05-05 11:30:00,33.3,33.45,33.04,33.04,16146.0,28.2522,28.3794,28.0316,28.0316,16146.0
2016-05-05 12:00:00,33.05,33.11,32.5,32.56,16942.0,28.0401,28.091,27.5734,27.6244,16942.0
2016-05-05 12:30:00,32.56,33.06,32.55,33.02,11814.0,27.6244,28.0486,27.6159,28.0146,11814.0
2016-05-05 13:00:00,33.02,33.02,32.54,32.54,11200.0,28.0146,28.0146,27.6074,27.6074,11200.0
2016-05-05 13:30:00,32.57,32.83,32.57,32.83,9571.0,27.6328,27.8534,27.6328,27.8534,9571.0
2016-05-05 14:00:00,32.81,32.94,32.74,32.93,16455.0,27.8365,27.9468,27.7771,27.9383,16455.0
2016-05-05 14:30:00,32.93,33.01,32.81,32.84,46140.0,27.9383,28.0061,27.8365,27.8619,46140.0
2016-05-05 15:00:00,32.87,32.93,32.67,32.93,21763.0,27.8874,27.9383,27.7177,27.9383,21763.0
2016-05-05 15:30:00,32.93,33.13,32.69,32.76,101197.0,27.9383,28.108,27.7346,27.794,101197.0
2016-05-06 09:30:00,32.56,33.52,32.35,33.45,17507.0,27.6244,28.4388,27.4462,28.3794,17507.0
2016-05-06 10:00:00,33.5,33.94,33.46,33.62,23281.0,28.4219,28.7952,28.3879,28.5237,23281.0
2016-05-06 10:30:00,33.59,33.66,33.19,33.28,22642.0,28.4982,28.5576,28.1589,28.2352,22642.0
2016-05-06 11:00:00,33.25,33.8,33.15,33.79,13539.0,28.2098,28.6764,28.1249,28.6679,13539.0
2016-05-06 11:30:00,33.76,33.77,33.3,33.34,38935.0,28.6425,28.6509,28.2522,28.2861,38935.0
2016-05-06 12:00:00,33.36,33.51,33.34,33.38,8200.0,28.3031,28.4303,28.2861,28.3201,8200.0
2016-05-06 12:30:00,33.38,33.56,33.35,33.56,8250.0,28.3201,28.4728,28.2946,28.4728,8250.0
2016-05-06 13:00:00,33.56,33.66,33.53,33.53,8529.0,28.4728,28.5576,28.4473,28.4473,8529.0
2016-05-06 13:30:00,33.58,33.65,33.46,33.65,7130.0,28.4897,28.5491,28.3879,28.5491,7130.0
2016-05-06 14:00:00,33.63,33.64,33.38,33.43,7073.0,28.5322,28.5406,28.3201,28.3625,7073.0
2016-05-06 14:30:00,33.46,33.49,33.36,33.38,9864.0,28.3879,28.4134,28.3031,28.3201,9864.0
2016-05-06 15:00:00,33.39,33.57,33.38,33.52,13624.0,28.3285,28.4813,28.3201,28.4388,13624.0
2016-05-06 15:30:00,33.52,33.53,33.23,33.35,53673.0,28.4388,28.4473,28.1928,28.2946,53673.0
2016-05-09 09:30:00,32.37,32.76,29.94,31.17,87243.0,27.4632,27.794,25.4015,26.4451,87243.0
2016-05-09 10:00:00,31.14,31.39,30.56,30.72,24954.0,26.4196,26.6317,25.9275,26.0633,24954.0
2016-05-09 10:30:00,30.7,30.7,30.31,30.34,19421.0,26.0463,26.0463,25.7154,25.7409,19421.0
2016-05-09 11:00:00,30.35,30.54,30.17,30.51,26867.0,25.7494,25.9106,25.5966,25.8851,26867.0
2016-05-09 11:30:00,30.51,30.68,30.51,30.53,21892.0,25.8851,26.0293,25.8851,25.9021,21892.0
2016-05-09 12:00:00,30.55,30.72,30.44,30.72,22217.0,25.919,26.0633,25.8257,26.0633,22217.0
2016-05-09 12:30:00,30.72,31.01,30.71,30.98,31161.0,26.0633,26.3093,26.0548,26.2839,31161.0
2016-05-09 13:00:00,30.98,31.23,30.95,30.99,10812.0,26.2839,26.496,26.2584,26.2923,10812.0
2016-05-09 13:30:00,31.0,31.06,30.86,30.89,10830.0,26.3008,26.3517,26.1821,26.2075,10830.0
2016-05-09 14:00:00,30.91,30.91,30.3,30.34,18177.0,26.2245,26.2245,25.7069,25.7409,18177.0
2016-05-09 14:30:00,30.34,30.54,30.27,30.4,18478.0,25.7409,25.9106,25.6815,25.7918,18478.0
2016-05-09 15:00:00,30.42,30.5,30.28,30.36,28712.0,25.8087,25.8766,25.69,25.7578,28712.0
2016-05-09 15:30:00,30.36,30.47,30.32,30.44,78380.0,25.7578,25.8512,25.7239,25.8257,78380.0
2016-05-10 09:30:00,30.88,31.37,30.5,31.03,38400.0,26.199,26.6147,25.8766,26.3263,38400.0
2016-05-10 10:00:00,31.03,31.18,30.81,30.82,54088.0,26.3263,26.4535,26.1396,26.1481,54088.0
2016-05-10 10:30:00,30.84,30.95,30.53,30.73,51809.0,26.1651,26.2584,25.9021,26.0718,51809.0
2016-05-10 11:00:00,30.72,30.96,30.49,30.73,18100.0,26.0633,26.2669,25.8681,26.0718,18100.0
2016-05-10 11:30:00,30.77,31.14,30.77,31.11,13930.0,26.1057,26.4196,26.1057,26.3942,13930.0
2016-05-10 12:00:00,31.1,31.43,31.1,31.36,15349.0,26.3857,26.6656,26.3857,26.6063,15349.0
2016-05-10 12:30:00,31.38,31.42,31.27,31.29,8529.0,26.6232,26.6572,26.5299,26.5469,8529.0
2016-05-10 13:00:00,31.28,31.39,31.28,31.39,7449.0,26.5384,26.6317,26.5384,26.6317,7449.0
2016-05-10 13:30:00,31.39,31.55,31.39,31.54,9868.0,26.6317,26.7675,26.6317,26.759,9868.0
2016-05-10 14:00:00,31.55,31.58,31.41,31.43,9436.0,26.7675,26.7929,26.6487,26.6656,9436.0
2016-05-10 14:30:00,31.43,31.53,31.42,31.47,8941.0,26.6656,26.7505,26.6572,26.6996,8941.0
2016-05-10 15:00:00,31.48,31.58,31.46,31.56,13760.0,26.7081,26.7929,26.6911,26.7759,13760.0
2016-05-10 15:30:00,31.55,31.64,31.54,31.6,36543.0,26.7675,26.8438,26.759,26.8099,36543.0
2016-05-11 09:30:00,31.72,32.09,31.48,31.48,18648.0,26.9117,27.2256,26.7081,26.7081,18648.0
2016-05-11 10:00:00,31.41,31.47,30.98,31.22,24869.0,26.6487,26.6996,26.2839,26.4875,24869.0
2016-05-11 10:30:00,31.29,31.79,31.29,31.73,11812.0,26.5469,26.9711,26.5469,26.9202,11812.0
2016-05-11 11:00:00,31.64,31.64,31.21,31.35,8630.0,26.8438,26.8438,26.479,26.5978,8630.0
2016-05-11 11:30:00,31.31,31.74,31.29,31.59,10697.0,26.5638,26.9287,26.5469,26.8014,10697.0
2016-05-11 12:00:00,31.57,31.63,31.34,31.36,11340.0,26.7844,26.8353,26.5893,26.6063,11340.0
2016-05-11 12:30:00,31.36,31.43,31.25,31.25,11748.0,26.6063,26.6656,26.5129,26.5129,11748.0
2016-05-11 13:00:00,31.25,31.45,31.25,31.34,6655.0,26.5129,26.6826,26.5129,26.5893,6655.0
2016-05-11 13:30:00,31.35,31.49,31.32,31.4,6917.0,26.5978,26.7166,26.5723,26.6402,6917.0
2016-05-11 14:00:00,31.38,31.43,31.25,31.31,8932.0,26.6232,26.6656,26.5129,26.5638,8932.0
2016-05-11 14:30:00,31.29,31.35,31.17,31.23,6665.0,26.5469,26.5978,26.4451,26.496,6665.0
2016-05-11 15:00:00,31.23,31.3,31.17,31.18,13918.0,26.496,26.5554,26.4451,26.4535,13918.0
2016-05-11 15:30:00,31.18,31.24,31.07,31.1,51928.0,26.4535,26.5044,26.3602,26.3857,51928.0
2016-05-12 09:30:00,31.34,31.54,30.92,30.92,11152.0,26.5893,26.759,26.233,26.233,11152.0
2016-05-12 10:00:00,30.96,31.11,30.75,30.97,14113.0,26.2669,26.3942,26.0887,26.2754,14113.0
2016-05-12 10:30:00,30.92,30.97,30.7,30.8,32280.0,26.233,26.2754,26.0463,26.1311,32280.0
2016-05-12 11:00:00,30.8,30.82,30.28,30.43,30175.0,26.1311,26.1481,25.69,25.8172,30175.0
2016-05-12 11:30:00,30.48,30.71,30.48,30.53,37547.0,25.8597,26.0548,25.8597,25.9021,37547.0
2016-05-12 12:00:00,30.56,30.8,30.56,30.79,18047.0,25.9275,26.1311,25.9275,26.1227,18047.0
2016-05-12 12:30:00,30.82,31.22,30.82,31.09,67685.0,26.1481,26.4875,26.1481,26.3772,67685.0
2016-05-12 13:00:00,31.14,31.14,30.85,30.85,7122.0,26.4196,26.4196,26.1736,26.1736,7122.0
2016-05-12 13:30:00,30.85,30.87,30.61,30.79,10802.0,26.1736,26.1905,25.9699,26.1227,10802.0
2016-05-12 14:00:00,30.78,31.04,30.74,30.89,10607.0,26.1142,26.3348,26.0802,26.2075,10607.0
2016-05-12 14:30:00,30.85,30.91,30.63,30.77,11300.0,26.1736,26.2245,25.9869,26.1057,11300.0
2016-05-12 15:00:00,30.81,31.0,30.76,30.97,29846.0,26.1396,26.3008,26.0972,26.2754,29846.0
2016-05-12 15:30:00,30.97,31.01,30.81,30.86,55021.0,26.2754,26.3093,26.1396,26.1821,55021.0
2016-05-13 09:30:00,30.7,31.15,30.48,30.56,10770.0,26.0463,26.4281,25.8597,25.9275,10770.0
2016-05-13 10:00:00,30.59,30.82,30.28,30.71,11701.0,25.953,26.1481,25.69,26.0548,11701.0
2016-05-13 10:30:00,30.66,31.27,30.54,31.2,15117.0,26.0124,26.5299,25.9106,26.4705,15117.0
2016-05-13 11:00:00,31.26,31.65,31.11,31.23,18848.0,26.5214,26.8523,26.3942,26.496,18848.0
2016-05-13 11:30:00,31.19,31.2,30.88,30.94,23848.0,26.462,26.4705,26.199,26.2499,23848.0
2016-05-13 12:00:00,30.94,31.09,30.92,31.09,34300.0,26.2499,26.3772,26.233,26.3772,34300.0
2016-05-13 12:30:00,31.03,31.13,30.83,30.92,22500.0,26.3263,26.4111,26.1566,26.233,22500.0
2016-05-13 13:00:00,30.94,31.04,30.82,30.82,2928.0,26.2499,26.3348,26.1481,26.1481,2928.0
2016-05-13 13:30:00,30.81,30.87,30.69,30.8,36592.0,26.1396,26.1905,26.0378,26.1311,36592.0
2016-05-13 14:00:00,30.79,30.97,30.73,30.75,14961.0,26.1227,26.2754,26.0718,26.0887,14961.0
2016-05-13 14:30:00,30.76,30.77,30.6,30.73,5675.0,26.0972,26.1057,25.9615,26.0718,5675.0
2016-05-13 15:00:00,30.71,30.71,30.43,30.43,9420.0,26.0548,26.0548,25.8172,25.8172,9420.0
2016-05-13 15:30:00,30.45,30.74,30.42,30.7,70420.0,25.8342,26.0802,25.8087,26.0463,70420.0
2016-05-16 09:30:00,31.13,31.76,31.13,31.27,14778.0,26.4111,26.9456,26.4111,26.5299,14778.0
2016-05-16 10:00:00,31.23,31.69,31.12,31.45,28595.0,26.496,26.8862,26.4026,26.6826,28595.0
2016-05-16 10:30:00,31.36,31.55,31.12,31.31,52840.0,26.6063,26.7675,26.4026,26.5638,52840.0
2016-05-16 11:00:00,31.33,31.43,30.74,30.96,14217.0,26.5808,26.6656,26.0802,26.2669,14217.0
2016-05-16 11:30:00,30.94,31.05,30.73,31.05,14324.0,26.2499,26.3432,26.0718,26.3432,14324.0
2016-05-16 12:00:00,31.1,31.11,30.87,30.88,9058.0,26.3857,26.3942,26.1905,26.199,9058.0
2016-05-16 12:30:00,30.83,30.89,30.77,30.87,8838.0,26.1566,26.2075,26.1057,26.1905,8838.0
2016-05-16 13:00:00,30.88,30.9,30.67,30.74,5800.0,26.199,26.216,26.0209,26.0802,5800.0
2016-05-16 13:30:00,30.71,30.76,30.53,30.56,6398.0,26.0548,26.0972,25.9021,25.9275,6398.0
2016-05-16 14:00:00,30.61,30.77,30.56,30.63,11220.0,25.9699,26.1057,25.9275,25.9869,11220.0
2016-05-16 14:30:00,30.6,30.64,30.45,30.64,20960.0,25.9615,25.9954,25.8342,25.9954,20960.0
2016-05-16 15:00:00,30.62,30.8,30.57,30.66,31457.0,25.9784,26.1311,25.936,26.0124,31457.0
2016-05-16 15:30:00,30.64,30.73,30.54,30.56,57336.0,25.9954,26.0718,25.9106,25.9275,57336.0
2016-05-17 09:30:00,30.65,30.78,30.12,30.59,22771.0,26.0039,26.1142,25.5542,25.953,22771.0
2016-05-17 10:00:00,30.56,31.05,30.41,30.82,26422.0,25.9275,26.3432,25.8003,26.1481,26422.0
2016-05-17 10:30:00,30.8,31.23,30.69,31.09,19333.0,26.1311,26.496,26.0378,26.3772,19333.0
2016-05-17 11:00:00,31.07,31.15,30.9,30.93,14318.0,26.3602,26.4281,26.216,26.2414,14318.0
2016-05-17 11:30:00,30.96,31.0,30.86,30.93,10107.0,26.2669,26.3008,26.1821,26.2414,10107.0
2016-05-17 12:00:00,30.87,30.87,30.65,30.65,8198.0,26.1905,26.1905,26.0039,26.0039,8198.0
2016-05-17 12:30:00,30.64,30.64,30.31,30.33,13230.0,25.9954,25.9954,25.7154,25.7324,13230.0
2016-05-17 13:00:00,30.32,30.93,30.32,30.87,34532.0,25.7239,26.2414,25.7239,26.1905,34532.0
2016-05-17 13:30:00,30.86,30.96,30.68,30.69,14751.0,26.1821,26.2669,26.0293,26.0378,14751.0
2016-05-17 14:00:00,30.68,30.69,30.28,30.42,25567.0,26.0293,26.0378,25.69,25.8087,25567.0
2016-05-17 14:30:00,30.43,30.49,30.35,30.43,20999.0,25.8172,25.8681,25.7494,25.8172,20999.0
2016-05-17 15:00:00,30.41,30.62,30.37,30.43,21615.0,25.8003,25.9784,25.7663,25.8172,21615.0
2016-05-17 15:30:00,30.43,30.61,30.43,30.54,56929.0,25.8172,25.9699,25.8172,25.9106,56929.0
2016-05-18 09:30:00,30.13,30.52,30.0,30.47,29159.0,25.5627,25.8936,25.4524,25.8512,29159.0
2016-05-18 10:00:00,30.45,31.01,30.45,30.9,26159.0,25.8342,26.3093,25.8342,26.216,26159.0
2016-05-18 10:30:00,30.88,30.9,30.37,30.39,26620.0,26.199,26.216,25.7663,25.7833,26620.0
2016-05-18 11:00:00,30.38,30.74,30.37,30.72,40399.0,25.7748,26.0802,25.7663,26.0633,40399.0
2016-05-18 11:30:00,30.68,30.82,30.66,30.66,14500.0,26.0293,26.1481,26.0124,26.0124,14500.0
2016-05-18 12:00:00,30.64,30.69,30.4,30.45,13000.0,25.9954,26.0378,25.7918,25.8342,13000.0
2016-05-18 12:30:00,30.44,30.61,30.44,30.59,14599.0,25.8257,25.9699,25.8257,25.953,14599.0
2016-05-18 13:00:00,30.56,30.57,30.43,30.44,14511.0,25.9275,25.936,25.8172,25.8257,14511.0
2016-05-18 13:30:00,30.46,30.51,30.4,30.43,11823.0,25.8427,25.8851,25.7918,25.8172,11823.0
2016-05-18 14:00:00,30.39,30.39,29.42,29.51,46687.0,25.7833,25.7833,24.9603,25.0367,46687.0
2016-05-18 14:30:00,29.45,29.7,29.26,29.36,40995.0,24.9858,25.1979,24.8246,24.9094,40995.0
2016-05-18 15:00:00,29.38,29.53,29.19,29.25,55586.0,24.9264,25.0537,24.7652,24.8161,55586.0
2016-05-18 15:30:00,29.23,29.27,28.97,29.23,96534.0,24.7991,24.8331,24.5785,24.7991,96534.0
2016-05-19 09:30:00,28.75,29.91,28.75,29.0,41500.0,24.3919,25.3761,24.3919,24.604,41500.0
2016-05-19 10:00:00,28.95,29.23,28.74,29.23,27705.0,24.5616,24.7991,24.3834,24.7991,27705.0
2016-05-19 10:30:00,29.27,29.39,28.78,28.81,17968.0,24.8331,24.9349,24.4174,24.4428,17968.0
2016-05-19 11:00:00,28.87,29.6,28.87,29.49,26773.0,24.4937,25.113,24.4937,25.0197,26773.0
2016-05-19 11:30:00,29.52,29.89,29.49,29.87,26996.0,25.0452,25.3591,25.0197,25.3421,26996.0
2016-05-19 12:00:00,29.89,29.89,29.53,29.68,10090.0,25.3591,25.3591,25.0537,25.1809,10090.0
2016-05-19 12:30:00,29.67,29.67,29.43,29.47,9256.0,25.1724,25.1724,24.9688,25.0028,9256.0
2016-05-19 13:00:00,29.47,29.86,29.47,29.76,17680.0,25.0028,25.3336,25.0028,25.2488,17680.0
2016-05-19 13:30:00,29.78,29.94,29.75,29.94,12442.0,25.2658,25.4015,25.2403,25.4015,12442.0
2016-05-19 14:00:00,29.95,30.12,29.91,30.05,30328.0,25.41,25.5542,25.3761,25.4948,30328.0
2016-05-19 14:30:00,30.01,30.04,29.74,29.74,20050.0,25.4609,25.4864,25.2318,25.2318,20050.0
2016-05-19 15:00:00,29.74,29.92,29.7,29.86,17428.0,25.2318,25.3845,25.1979,25.3336,17428.0
2016-05-19 15:30:00,29.86,30.03,29.82,29.93,83601.0,25.3336,25.4779,25.2997,25.393,83601.0
2016-05-20 09:30:00,30.2,30.29,29.97,30.03,21778.0,25.6221,25.6985,25.427,25.4779,21778.0
2016-05-20 10:00:00,30.07,30.27,29.91,30.08,14675.0,25.5118,25.6815,25.3761,25.5203,14675.0
2016-05-20 10:30:00,30.09,30.29,30.01,30.25,18152.0,25.5288,25.6985,25.4609,25.6645,18152.0
2016-05-20 11:00:00,30.25,30.34,30.15,30.19,22791.0,25.6645,25.7409,25.5797,25.6136,22791.0
2016-05-20 11:30:00,30.18,30.27,30.04,30.08,18533.0,25.6051,25.6815,25.4864,25.5203,18533.0
2016-05-20 12:00:00,30.09,30.29,30.09,30.23,12592.0,25.5288,25.6985,25.5288,25.6476,12592.0
2016-05-20 12:30:00,30.21,30.22,30.16,30.18,6678.0,25.6306,25.6391,25.5882,25.6051,6678.0
2016-05-20 13:00:00,30.17,30.25,30.12,30.18,11900.0,25.5966,25.6645,25.5542,25.6051,11900.0
2016-05-20 13:30:00,30.16,30.16,29.96,30.03,8901.0,25.5882,25.5882,25.4185,25.4779,8901.0
2016-05-20 14:00:00,30.04,30.13,29.99,30.09,11565.0,25.4864,25.5627,25.4439,25.5288,11565.0
2016-05-20 14:30:00,30.08,30.08,29.93,29.97,17190.0,25.5203,25.5203,25.393,25.427,17190.0
2016-05-20 15:00:00,29.94,29.99,29.83,29.88,24778.0,25.4015,25.4439,25.3082,25.3506,24778.0
2016-05-20 15:30:00,29.88,30.05,29.87,30.04,59227.0,25.3506,25.4948,25.3421,25.4864,59227.0
2016-05-23 09:30:00,29.96,30.55,29.76,30.47,31759.0,25.4185,25.919,25.2488,25.8512,31759.0
2016-05-23 10:00:00,30.53,30.66,30.29,30.4,15852.0,25.9021,26.0124,25.6985,25.7918,15852.0
2016-05-23 10:30:00,30.37,30.5,30.3,30.5,16327.0,25.7663,25.8766,25.7069,25.8766,16327.0
2016-05-23 11:00:00,30.48,30.82,30.46,30.82,19339.0,25.8597,26.1481,25.8427,26.1481,19339.0
2016-05-23 11:30:00,30.78,30.78,30.47,30.62,23724.0,26.1142,26.1142,25.8512,25.9784,23724.0
2016-05-23 12:00:00,30.6,30.82,30.59,30.81,35309.0,25.9615,26.1481,25.953,26.1396,35309.0
2016-05-23 12:30:00,30.8,30.96,30.75,30.89,19015.0,26.1311,26.2669,26.0887,26.2075,19015.0
2016-05-23 13:00:00,30.92,30.97,30.79,30.94,10888.0,26.233,26.2754,26.1227,26.2499,10888.0
2016-05-23 13:30:00,30.91,30.94,30.7,30.71,12555.0,26.2245,26.2499,26.0463,26.0548,12555.0
2016-05-23 14:00:00,30.73,30.9,30.71,30.86,27299.0,26.0718,26.216,26.0548,26.1821,27299.0
2016-05-23 14:30:00,30.87,30.91,30.8,30.87,8538.0,26.1905,26.2245,26.1311,26.1905,8538.0
2016-05-23 15:00:00,30.89,30.94,30.61,30.71,32419.0,26.2075,26.2499,25.9699,26.0548,32419.0
2016-05-23 15:30:00,30.7,30.8,30.65,30.68,58559.0,26.0463,26.1311,26.0039,26.0293,58559.0
2016-05-24 09:30:00,30.74,30.94,30.44,30.47,18320.0,26.0802,26.2499,25.8257,25.8512,18320.0
2016-05-24 10:00:00,30.5,31.08,30.5,30.97,18970.0,25.8766,26.3687,25.8766,26.2754,18970.0
2016-05-24 10:30:00,30.95,31.25,30.85,31.21,27762.0,26.2584,26.5129,26.1736,26.479,27762.0
2016-05-24 11:00:00,31.19,31.41,31.16,31.41,28818.0,26.462,26.6487,26.4366,26.6487,28818.0
2016-05-24 11:30:00,31.41,31.49,31.19,31.19,29189.0,26.6487,26.7166,26.462,26.462,29189.0
2016-05-24 12:00:00,31.21,31.26,31.01,31.01,19926.0,26.479,26.5214,26.3093,26.3093,19926.0
2016-05-24 12:30:00,31.02,31.25,31.02,31.22,20068.0,26.3178,26.5129,26.3178,26.4875,20068.0
2016-05-24 13:00:00,31.24,31.3,31.13,31.16,15434.0,26.5044,26.5554,26.4111,26.4366,15434.0
2016-05-24 13:30:00,31.16,31.17,30.91,31.0,21785.0,26.4366,26.4451,26.2245,26.3008,21785.0
2016-05-24 14:00:00,31.0,31.06,30.97,31.02,13325.0,26.3008,26.3517,26.2754,26.3178,13325.0
2016-05-24 14:30:00,31.03,31.23,30.98,31.08,61039.0,26.3263,26.496,26.2839,26.3687,61039.0
2016-05-24 15:00:00,31.07,31.12,30.99,31.12,16422.0,26.3602,26.4026,26.2923,26.4026,16422.0
2016-05-24 15:30:00,31.11,31.11,30.91,30.91,44046.0,26.3942,26.3942,26.2245,26.2245,44046.0
2016-05-25 09:30:00,31.18,32.14,31.06,31.95,18191.0,26.4535,27.268,26.3517,27.1068,18191.0
2016-05-25 10:00:00,31.92,32.3,31.81,31.98,25459.0,27.0814,27.4038,26.988,27.1323,25459.0
2016-05-25 10:30:00,31.9,32.15,31.8,32.11,25016.0,27.0644,27.2765,26.9796,27.2426,25016.0
2016-05-25 11:00:00,32.14,32.22,32.01,32.02,58875.0,27.268,27.3359,27.1577,27.1662,58875.0
2016-05-25 11:30:00,32.04,32.09,31.77,31.81,14102.0,27.1832,27.2256,26.9541,26.988,14102.0
2016-05-25 12:00:00,31.86,31.99,31.79,31.92,8200.0,27.0305,27.1408,26.9711,27.0814,8200.0
2016-05-25 12:30:00,31.91,32.0,31.9,31.98,5543.0,27.0729,27.1492,27.0644,27.1323,5543.0
2016-05-25 13:00:00,32.01,32.18,31.93,31.98,17457.0,27.1577,27.302,27.0899,27.1323,17457.0
2016-05-25 13:30:00,32.01,32.01,31.86,31.88,8760.0,27.1577,27.1577,27.0305,27.0474,8760.0
2016-05-25 14:00:00,31.9,31.94,31.84,31.87,8441.0,27.0644,27.0983,27.0135,27.0389,8441.0
2016-05-25 14:30:00,31.89,31.99,31.89,31.96,8940.0,27.0559,27.1408,27.0559,27.1153,8940.0
2016-05-25 15:00:00,31.97,31.99,31.82,31.98,13290.0,27.1238,27.1408,26.9965,27.1323,13290.0
2016-05-25 15:30:00,31.99,32.12,31.97,32.01,64912.0,27.1408,27.2511,27.1238,27.1577,64912.0
2016-05-26 09:30:00,32.59,32.97,32.04,32.09,31150.0,27.6498,27.9722,27.1832,27.2256,31150.0
2016-05-26 10:00:00,32.07,32.54,32.07,32.49,12731.0,27.2086,27.6074,27.2086,27.565,12731.0
2016-05-26 10:30:00,32.48,32.49,31.73,31.77,20735.0,27.5565,27.565,26.9202,26.9541,20735.0
2016-05-26 11:00:00,31.79,32.17,31.79,32.08,10160.0,26.9711,27.2935,26.9711,27.2171,10160.0
2016-05-26 11:30:00,32.07,32.2,31.9,32.2,9026.0,27.2086,27.3189,27.0644,27.3189,9026.0
2016-05-26 12:00:00,32.2,32.35,32.1,32.22,12356.0,27.3189,27.4462,27.2341,27.3359,12356.0
2016-05-26 12:30:00,32.2,32.24,32.09,32.13,9201.0,27.3189,27.3529,27.2256,27.2595,9201.0
2016-05-26 13:00:00,32.08,32.18,32.03,32.07,9361.0,27.2171,27.302,27.1747,27.2086,9361.0
2016-05-26 13:30:00,32.07,32.17,31.97,32.04,8601.0,27.2086,27.2935,27.1238,27.1832,8601.0
2016-05-26 14:00:00,32.01,32.09,31.93,32.08,7273.0,27.1577,27.2256,27.0899,27.2171,7273.0
2016-05-26 14:30:00,32.05,32.12,32.02,32.03,7164.0,27.1917,27.2511,27.1662,27.1747,7164.0
2016-05-26 15:00:00,32.05,32.17,32.04,32.14,12755.0,27.1917,27.2935,27.1832,27.268,12755.0
2016-05-26 15:30:00,32.15,32.27,32.08,32.15,45753.0,27.2765,27.3783,27.2171,27.2765,45753.0
2016-05-27 09:30:00,32.11,32.37,31.84,31.88,7642.0,27.2426,27.4632,27.0135,27.0474,7642.0
2016-05-27 10:00:00,31.97,32.16,31.82,31.98,16372.0,27.1238,27.285,26.9965,27.1323,16372.0
2016-05-27 10:30:00,32.02,32.02,31.6,31.67,11300.0,27.1662,27.1662,26.8099,26.8693,11300.0
2016-05-27 11:00:00,31.68,31.75,31.39,31.67,15207.0,26.8778,26.9371,26.6317,26.8693,15207.0
2016-05-27 11:30:00,31.75,31.8,31.64,31.64,8239.0,26.9371,26.9796,26.8438,26.8438,8239.0
2016-05-27 12:00:00,31.64,31.9,31.62,31.86,9751.0,26.8438,27.0644,26.8268,27.0305,9751.0
2016-05-27 12:30:00,31.9,32.01,31.9,31.99,7417.0,27.0644,27.1577,27.0644,27.1408,7417.0
2016-05-27 13:00:00,31.95,31.95,31.8,31.88,18705.0,27.1068,27.1068,26.9796,27.0474,18705.0
2016-05-27 13:30:00,31.86,32.01,31.73,31.79,12213.0,27.0305,27.1577,26.9202,26.9711,12213.0
2016-05-27 14:00:00,31.76,31.89,31.69,31.8,10914.0,26.9456,27.0559,26.8862,26.9796,10914.0
2016-05-27 14:30:00,31.8,31.85,31.64,31.77,11430.0,26.9796,27.022,26.8438,26.9541,11430.0
2016-05-27 15:00:00,31.73,31.8,31.62,31.77,11865.0,26.9202,26.9796,26.8268,26.9541,11865.0
2016-05-27 15:30:00,31.78,31.78,31.66,31.72,32574.0,26.9626,26.9626,26.8608,26.9117,32574.0
2016-05-31 09:30:00,32.05,32.62,31.99,32.19,14621.0,27.1917,27.6753,27.1408,27.3104,14621.0
2016-05-31 10:00:00,32.26,32.69,32.26,32.69,7938.0,27.3698,27.7346,27.3698,27.7346,7938.0
2016-05-31 10:30:00,32.72,32.76,32.49,32.5,20738.0,27.7601,27.794,27.565,27.5734,20738.0
2016-05-31 11:00:00,32.46,32.5,32.3,32.33,11576.0,27.5395,27.5734,27.4038,27.4292,11576.0
2016-05-31 11:30:00,32.31,32.42,32.22,32.4,10427.0,27.4123,27.5056,27.3359,27.4886,10427.0
2016-05-31 12:00:00,32.41,32.45,32.25,32.3,7884.0,27.4971,27.531,27.3613,27.4038,7884.0
2016-05-31 12:30:00,32.28,32.4,32.28,32.31,7243.0,27.3868,27.4886,27.3868,27.4123,7243.0
2016-05-31 13:00:00,32.33,32.5,32.26,32.43,17068.0,27.4292,27.5734,27.3698,27.5141,17068.0
2016-05-31 13:30:00,32.49,32.49,32.39,32.41,6228.0,27.565,27.565,27.4801,27.4971,6228.0
2016-05-31 14:00:00,32.4,32.4,31.92,31.95,20609.0,27.4886,27.4886,27.0814,27.1068,20609.0
2016-05-31 14:30:00,31.94,32.02,31.87,31.88,11149.0,27.0983,27.1662,27.0389,27.0474,11149.0
2016-05-31 15:00:00,31.86,31.95,31.78,31.95,22186.0,27.0305,27.1068,26.9626,27.1068,22186.0
2016-05-31 15:30:00,31.96,32.14,31.96,32.05,59141.0,27.1153,27.268,27.1153,27.1917,59141.0
2016-06-01 09:30:00,31.52,31.99,31.25,31.42,29704.0,26.742,27.1408,26.5129,26.6572,29704.0
2016-06-01 10:00:00,31.44,31.57,31.3,31.45,18238.0,26.6741,26.7844,26.5554,26.6826,18238.0
2016-06-01 10:30:00,31.51,31.61,31.4,31.5,13831.0,26.7335,26.8184,26.6402,26.725,13831.0
2016-06-01 11:00:00,31.49,31.87,31.49,31.74,21603.0,26.7166,27.0389,26.7166,26.9287,21603.0
2016-06-01 11:30:00,31.73,31.83,31.69,31.78,16288.0,26.9202,27.005,26.8862,26.9626,16288.0
2016-06-01 12:00:00,31.78,31.96,31.78,31.93,6520.0,26.9626,27.1153,26.9626,27.0899,6520.0
2016-06-01 12:30:00,31.94,31.99,31.9,31.96,11639.0,27.0983,27.1408,27.0644,27.1153,11639.0
2016-06-01 13:00:00,31.96,31.98,31.76,31.79,14142.0,27.1153,27.1323,26.9456,26.9711,14142.0
2016-06-01 13:30:00,31.81,31.85,31.78,31.84,7513.0,26.988,27.022,26.9626,27.0135,7513.0
2016-06-01 14:00:00,31.83,31.97,31.78,31.97,15038.0,27.005,27.1238,26.9626,27.1238,15038.0
2016-06-01 14:30:00,31.97,32.13,31.97,32.08,14592.0,27.1238,27.2595,27.1238,27.2171,14592.0
2016-06-01 15:00:00,32.07,32.27,32.07,32.2,11902.0,27.2086,27.3783,27.2086,27.3189,11902.0
2016-06-01 15:30:00,32.21,32.25,32.06,32.12,36905.0,27.3274,27.3613,27.2001,27.2511,36905.0
2016-06-02 09:30:00,31.83,32.18,31.8,32.12,6827.0,27.005,27.302,26.9796,27.2511,6827.0
2016-06-02 10:00:00,32.21,32.24,31.74,31.74,10462.0,27.3274,27.3529,26.9287,26.9287,10462.0
2016-06-02 10:30:00,31.76,31.87,31.71,31.82,13876.0,26.9456,27.0389,26.9032,26.9965,13876.0
2016-06-02 11:00:00,31.85,32.08,31.82,31.9,6858.0,27.022,27.2171,26.9965,27.0644,6858.0
2016-06-02 11:30:00,31.92,32.18,31.85,32.18,15425.0,27.0814,27.302,27.022,27.302,15425.0
2016-06-02 12:00:00,32.17,32.29,32.14,32.21,8539.0,27.2935,27.3953,27.268,27.3274,8539.0
2016-06-02 12:30:00,32.2,32.33,32.2,32.32,7083.0,27.3189,27.4292,27.3189,27.4207,7083.0
2016-06-02 13:00:00,32.34,32.39,32.28,32.28,3900.0,27.4377,27.4801,27.3868,27.3868,3900.0
2016-06-02 13:30:00,32.28,32.36,32.27,32.36,3901.0,27.3868,27.4547,27.3783,27.4547,3901.0
2016-06-02 14:00:00,32.37,32.39,32.29,32.3,4412.0,27.4632,27.4801,27.3953,27.4038,4412.0
2016-06-02 14:30:00,32.24,32.36,32.23,32.31,5505.0,27.3529,27.4547,27.3444,27.4123,5505.0
2016-06-02 15:00:00,32.33,32.38,32.27,32.35,8533.0,27.4292,27.4716,27.3783,27.4462,8533.0
2016-06-02 15:30:00,32.37,32.53,32.36,32.53,45445.0,27.4632,27.5989,27.4547,27.5989,45445.0
2016-06-03 09:30:00,32.84,32.96,32.18,32.59,28574.0,27.8619,27.9637,27.302,27.6498,28574.0
2016-06-03 10:00:00,32.56,32.63,32.18,32.25,18118.0,27.6244,27.6837,27.302,27.3613,18118.0
2016-06-03 10:30:00,32.23,32.4,32.16,32.36,15387.0,27.3444,27.4886,27.285,27.4547,15387.0
2016-06-03 11:00:00,32.39,32.53,32.24,32.28,21976.0,27.4801,27.5989,27.3529,27.3868,21976.0
2016-06-03 11:30:00,32.27,32.36,32.22,32.32,15125.0,27.3783,27.4547,27.3359,27.4207,15125.0
2016-06-03 12:00:00,32.33,32.42,32.27,32.39,16625.0,27.4292,27.5056,27.3783,27.4801,16625.0
2016-06-03 12:30:00,32.39,32.45,32.26,32.26,11582.0,27.4801,27.531,27.3698,27.3698,11582.0
2016-06-03 13:00:00,32.24,32.41,32.18,32.41,15833.0,27.3529,27.4971,27.302,27.4971,15833.0
2016-06-03 13:30:00,32.43,32.48,32.36,32.45,18385.0,27.5141,27.5565,27.4547,27.531,18385.0
2016-06-03 14:00:00,32.43,32.45,32.3,32.43,10800.0,27.5141,27.531,27.4038,27.5141,10800.0
2016-06-03 14:30:00,32.44,32.51,32.4,32.49,24379.0,27.5225,27.5819,27.4886,27.565,24379.0
2016-06-03 15:00:00,32.46,32.51,32.41,32.47,19437.0,27.5395,27.5819,27.4971,27.548,19437.0
2016-06-03 15:30:00,32.46,32.67,32.45,32.59,52846.0,27.5395,27.7177,27.531,27.6498,52846.0
2016-06-06 09:30:00,32.8,33.25,32.8,33.14,21620.0,27.828,28.2098,27.828,28.1164,21620.0
2016-06-06 10:00:00,33.21,33.32,33.14,33.3,19709.0,28.1758,28.2691,28.1164,28.2522,19709.0
2016-06-06 10:30:00,33.26,33.38,33.25,33.34,16543.0,28.2182,28.3201,28.2098,28.2861,16543.0
2016-06-06 11:00:00,33.34,33.34,33.1,33.18,14235.0,28.2861,28.2861,28.0825,28.1504,14235.0
2016-06-06 11:30:00,33.13,33.17,33.08,33.12,4585.0,28.108,28.1419,28.0655,28.0995,4585.0
2016-06-06 12:00:00,33.13,33.13,33.02,33.05,4141.0,28.108,28.108,28.0146,28.0401,4141.0
2016-06-06 12:30:00,33.02,33.06,32.88,33.03,11247.0,28.0146,28.0486,27.8958,28.0231,11247.0
2016-06-06 13:00:00,33.01,33.15,33.0,33.05,6540.0,28.0061,28.1249,27.9977,28.0401,6540.0
2016-06-06 13:30:00,33.05,33.2,33.03,33.2,14922.0,28.0401,28.1673,28.0231,28.1673,14922.0
2016-06-06 14:00:00,33.21,33.36,33.17,33.33,5209.0,28.1758,28.3031,28.1419,28.2776,5209.0
2016-06-06 14:30:00,33.38,33.55,33.34,33.52,6310.0,28.3201,28.4643,28.2861,28.4388,6310.0
2016-06-06 15:00:00,33.48,33.51,33.37,33.45,15616.0,28.4049,28.4303,28.3116,28.3794,15616.0
2016-06-06 15:30:00,33.45,33.65,33.43,33.56,58210.0,28.3794,28.5491,28.3625,28.4728,58210.0
2016-06-07 09:30:00,32.88,33.79,32.88,33.38,11967.0,27.8958,28.6679,27.8958,28.3201,11967.0
2016-06-07 10:00:00,33.31,34.02,33.31,33.99,52217.0,28.2607,28.863,28.2607,28.8376,52217.0
2016-06-07 10:30:00,33.97,34.07,33.77,33.89,14486.0,28.8206,28.9055,28.6509,28.7527,14486.0
2016-06-07 11:00:00,33.91,34.0,33.84,33.93,16250.0,28.7697,28.8461,28.7103,28.7867,16250.0
2016-06-07 11:30:00,33.93,34.0,33.88,33.95,16155.0,28.7867,28.8461,28.7443,28.8036,16155.0
2016-06-07 12:00:00,33.93,34.25,33.91,34.17,15572.0,28.7867,29.0582,28.7697,28.9903,15572.0
2016-06-07 12:30:00,34.18,34.21,34.03,34.08,10235.0,28.9988,29.0242,28.8715,28.9139,10235.0
2016-06-07 13:00:00,34.08,34.26,34.08,34.19,11002.0,28.9139,29.0667,28.9139,29.0073,11002.0
2016-06-07 13:30:00,34.15,34.26,34.11,34.24,8697.0,28.9733,29.0667,28.9394,29.0497,8697.0
2016-06-07 14:00:00,34.24,34.3,34.22,34.29,10353.0,29.0497,29.1006,29.0327,29.0921,10353.0
2016-06-07 14:30:00,34.31,34.35,34.11,34.14,14657.0,29.1091,29.143,28.9394,28.9648,14657.0
2016-06-07 15:00:00,34.12,34.14,33.99,34.0,24428.0,28.9479,28.9648,28.8376,28.8461,24428.0
2016-06-07 15:30:00,34.01,34.06,33.99,34.01,58362.0,28.8546,28.897,28.8376,28.8546,58362.0
2016-06-08 09:30:00,34.61,35.31,34.3,34.9,23640.0,29.3636,29.9575,29.1006,29.6096,23640.0
2016-06-08 10:00:00,34.9,34.95,34.75,34.81,19532.0,29.6096,29.6521,29.4824,29.5333,19532.0
2016-06-08 10:30:00,34.79,35.17,34.73,35.04,23659.0,29.5163,29.8387,29.4654,29.7284,23659.0
2016-06-08 11:00:00,35.01,35.04,34.65,34.89,18342.0,29.703,29.7284,29.3975,29.6012,18342.0
2016-06-08 11:30:00,34.9,35.17,34.78,34.84,16507.0,29.6096,29.8387,29.5078,29.5587,16507.0
2016-06-08 12:00:00,34.83,35.07,34.83,34.88,10880.0,29.5503,29.7539,29.5503,29.5927,10880.0
2016-06-08 12:30:00,34.89,34.91,34.74,34.87,9300.0,29.6012,29.6181,29.4739,29.5842,9300.0
2016-06-08 13:00:00,34.84,34.88,34.69,34.7,8300.0,29.5587,29.5927,29.4315,29.44,8300.0
2016-06-08 13:30:00,34.7,34.81,34.68,34.79,7920.0,29.44,29.5333,29.423,29.5163,7920.0
2016-06-08 14:00:00,34.79,34.8,34.65,34.68,17835.0,29.5163,29.5248,29.3975,29.423,17835.0
2016-06-08 14:30:00,34.7,34.83,34.68,34.77,25186.0,29.44,29.5503,29.423,29.4993,25186.0
2016-06-08 15:00:00,34.75,34.84,34.73,34.78,23401.0,29.4824,29.5587,29.4654,29.5078,23401.0
2016-06-08 15:30:00,34.79,34.8,34.62,34.62,46638.0,29.5163,29.5248,29.3721,29.3721,46638.0
2016-06-09 09:30:00,34.1,34.25,33.81,34.15,23076.0,28.9309,29.0582,28.6849,28.9733,23076.0
2016-06-09 10:00:00,34.03,34.06,33.6,33.81,19100.0,28.8715,28.897,28.5067,28.6849,19100.0
2016-06-09 10:30:00,33.83,33.9,33.73,33.79,15307.0,28.7018,28.7612,28.617,28.6679,15307.0
2016-06-09 11:00:00,33.82,33.88,33.55,33.59,13574.0,28.6934,28.7443,28.4643,28.4982,13574.0
2016-06-09 11:30:00,33.61,33.85,33.59,33.77,22804.0,28.5152,28.7188,28.4982,28.6509,22804.0
2016-06-09 12:00:00,33.7,33.85,33.67,33.75,12619.0,28.5915,28.7188,28.5661,28.634,12619.0
2016-06-09 12:30:00,33.8,33.98,33.78,33.92,7393.0,28.6764,28.8291,28.6594,28.7782,7393.0
2016-06-09 13:00:00,33.93,34.19,33.92,34.19,9955.0,28.7867,29.0073,28.7782,29.0073,9955.0
2016-06-09 13:30:00,34.15,34.16,33.87,34.03,9792.0,28.9733,28.9818,28.7358,28.8715,9792.0
2016-06-09 14:00:00,34.0,34.16,33.89,34.08,45749.0,28.8461,28.9818,28.7527,28.9139,45749.0
2016-06-09 14:30:00,34.09,34.25,34.09,34.19,9712.0,28.9224,29.0582,28.9224,29.0073,9712.0
2016-06-09 15:00:00,34.18,34.23,34.06,34.07,17618.0,28.9988,29.0412,28.897,28.9055,17618.0
2016-06-09 15:30:00,34.06,34.16,33.97,34.05,43155.0,28.897,28.9818,28.8206,28.8885,43155.0
2016-06-10 09:30:00,33.52,33.89,33.23,33.8,15661.0,28.4388,28.7527,28.1928,28.6764,15661.0
2016-06-10 10:00:00,33.76,34.02,33.42,33.87,12555.0,28.6425,28.863,28.354,28.7358,12555.0
2016-06-10 10:30:00,33.85,33.87,33.58,33.81,13590.0,28.7188,28.7358,28.4897,28.6849,13590.0
2016-06-10 11:00:00,33.85,34.05,33.78,33.84,10612.0,28.7188,28.8885,28.6594,28.7103,10612.0
2016-06-10 11:30:00,33.84,34.02,33.76,34.02,7900.0,28.7103,28.863,28.6425,28.863,7900.0
2016-06-10 12:00:00,34.0,34.11,33.76,33.83,7780.0,28.8461,28.9394,28.6425,28.7018,7780.0
2016-06-10 12:30:00,33.83,33.89,33.67,33.83,7025.0,28.7018,28.7527,28.5661,28.7018,7025.0
2016-06-10 13:00:00,33.79,33.86,33.69,33.75,6521.0,28.6679,28.7273,28.5831,28.634,6521.0
2016-06-10 13:30:00,33.75,33.82,33.69,33.72,7900.0,28.634,28.6934,28.5831,28.6085,7900.0
2016-06-10 14:00:00,33.71,33.74,33.56,33.74,12532.0,28.6,28.6255,28.4728,28.6255,12532.0
2016-06-10 14:30:00,33.75,33.78,33.65,33.65,10400.0,28.634,28.6594,28.5491,28.5491,10400.0
2016-06-10 15:00:00,33.69,33.73,33.55,33.66,11653.0,28.5831,28.617,28.4643,28.5576,11653.0
2016-06-10 15:30:00,33.67,33.75,33.48,33.54,49157.0,28.5661,28.634,28.4049,28.4558,49157.0
2016-06-13 09:30:00,33.52,33.78,33.24,33.61,23921.0,28.4388,28.6594,28.2013,28.5152,23921.0
2016-06-13 10:00:00,33.58,33.78,33.56,33.78,10259.0,28.4897,28.6594,28.4728,28.6594,10259.0
2016-06-13 10:30:00,33.75,34.06,33.74,33.76,16331.0,28.634,28.897,28.6255,28.6425,16331.0
2016-06-13 11:00:00,33.72,33.76,33.43,33.62,10485.0,28.6085,28.6425,28.3625,28.5237,10485.0
2016-06-13 11:30:00,33.65,33.67,33.4,33.58,16451.0,28.5491,28.5661,28.337,28.4897,16451.0
2016-06-13 12:00:00,33.56,33.78,33.55,33.75,5644.0,28.4728,28.6594,28.4643,28.634,5644.0
2016-06-13 12:30:00,33.78,33.9,33.72,33.81,6011.0,28.6594,28.7612,28.6085,28.6849,6011.0
2016-06-13 13:00:00,33.83,33.86,33.71,33.78,7975.0,28.7018,28.7273,28.6,28.6594,7975.0
2016-06-13 13:30:00,33.72,33.78,33.46,33.54,6030.0,28.6085,28.6594,28.3879,28.4558,6030.0
2016-06-13 14:00:00,33.49,33.59,33.39,33.43,7500.0,28.4134,28.4982,28.3285,28.3625,7500.0
2016-06-13 14:30:00,33.44,33.59,33.44,33.45,7200.0,28.371,28.4982,28.371,28.3794,7200.0
2016-06-13 15:00:00,33.49,33.5,33.36,33.38,11500.0,28.4134,28.4219,28.3031,28.3201,11500.0
2016-06-13 15:30:00,33.37,33.44,33.26,33.35,40284.0,28.3116,28.371,28.2182,28.2946,40284.0
2016-06-14 09:30:00,33.03,33.42,33.03,33.39,15350.0,28.0231,28.354,28.0231,28.3285,15350.0
2016-06-14 10:00:00,33.48,33.49,33.1,33.13,13876.0,28.4049,28.4134,28.0825,28.108,13876.0
2016-06-14 10:30:00,33.12,33.4,32.95,33.06,8828.0,28.0995,28.337,27.9552,28.0486,8828.0
2016-06-14 11:00:00,32.95,32.99,32.7,32.73,10477.0,27.9552,27.9892,27.7431,27.7686,10477.0
2016-06-14 11:30:00,32.76,32.95,32.72,32.72,5333.0,27.794,27.9552,27.7601,27.7601,5333.0
2016-06-14 12:00:00,32.74,33.22,32.74,33.16,11557.0,27.7771,28.1843,27.7771,28.1334,11557.0
2016-06-14 12:30:00,33.14,33.17,33.0,33.09,6976.0,28.1164,28.1419,27.9977,28.074,6976.0
2016-06-14 13:00:00,33.11,33.2,33.05,33.12,5900.0,28.091,28.1673,28.0401,28.0995,5900.0
2016-06-14 13:30:00,33.21,33.28,32.99,33.03,7520.0,28.1758,28.2352,27.9892,28.0231,7520.0
2016-06-14 14:00:00,33.07,33.11,33.0,33.04,11939.0,28.057,28.091,27.9977,28.0316,11939.0
2016-06-14 14:30:00,33.08,33.09,32.93,32.98,19562.0,28.0655,28.074,27.9383,27.9807,19562.0
2016-06-14 15:00:00,32.96,33.07,32.91,32.99,19525.0,27.9637,28.057,27.9213,27.9892,19525.0
2016-06-14 15:30:00,33.0,33.02,32.85,32.97,56280.0,27.9977,28.0146,27.8704,27.9722,56280.0
2016-06-15 09:30:00,33.49,33.81,33.43,33.51,22913.0,28.4134,28.6849,28.3625,28.4303,22913.0
2016-06-15 10:00:00,33.62,34.02,33.57,33.78,11605.0,28.5237,28.863,28.4813,28.6594,11605.0
2016-06-15 10:30:00,33.82,34.09,33.71,33.84,19462.0,28.6934,28.9224,28.6,28.7103,19462.0
2016-06-15 11:00:00,33.78,33.93,33.75,33.78,22617.0,28.6594,28.7867,28.634,28.6594,22617.0
2016-06-15 11:30:00,33.75,33.91,33.61,33.88,9300.0,28.634,28.7697,28.5152,28.7443,9300.0
2016-06-15 12:00:00,33.83,33.98,33.7,33.79,8567.0,28.7018,28.8291,28.5915,28.6679,8567.0
2016-06-15 12:30:00,33.79,33.85,33.68,33.68,5993.0,28.6679,28.7188,28.5746,28.5746,5993.0
2016-06-15 13:00:00,33.67,33.68,33.55,33.59,5102.0,28.5661,28.5746,28.4643,28.4982,5102.0
2016-06-15 13:30:00,33.63,33.76,33.63,33.68,10565.0,28.5322,28.6425,28.5322,28.5746,10565.0
2016-06-15 14:00:00,33.69,33.9,33.61,33.72,15636.0,28.5831,28.7612,28.5152,28.6085,15636.0
2016-06-15 14:30:00,33.64,33.75,33.5,33.7,10901.0,28.5406,28.634,28.4219,28.5915,10901.0
2016-06-15 15:00:00,33.67,33.77,33.65,33.71,15224.0,28.5661,28.6509,28.5491,28.6,15224.0
2016-06-15 15:30:00,33.69,33.72,33.35,33.46,71218.0,28.5831,28.6085,28.2946,28.3879,71218.0
2016-06-16 09:30:00,33.06,33.29,32.87,32.87,9660.0,28.0486,28.2437,27.8874,27.8874,9660.0
2016-06-16 10:00:00,32.87,32.87,32.58,32.69,7082.0,27.8874,27.8874,27.6413,27.7346,7082.0
2016-06-16 10:30:00,32.69,32.71,32.46,32.65,7851.0,27.7346,27.7516,27.5395,27.7007,7851.0
2016-06-16 11:00:00,32.68,33.09,32.61,33.04,10985.0,27.7262,28.074,27.6668,28.0316,10985.0
2016-06-16 11:30:00,33.09,33.25,33.02,33.07,10356.0,28.074,28.2098,28.0146,28.057,10356.0
2016-06-16 12:00:00,33.02,33.25,33.01,33.22,8500.0,28.0146,28.2098,28.0061,28.1843,8500.0
2016-06-16 12:30:00,33.3,33.4,33.18,33.24,3400.0,28.2522,28.337,28.1504,28.2013,3400.0
2016-06-16 13:00:00,33.29,33.4,33.21,33.27,7480.0,28.2437,28.337,28.1758,28.2267,7480.0
2016-06-16 13:30:00,33.24,33.31,33.11,33.22,8313.0,28.2013,28.2607,28.091,28.1843,8313.0
2016-06-16 14:00:00,33.17,33.62,33.17,33.45,14945.0,28.1419,28.5237,28.1419,28.3794,14945.0
2016-06-16 14:30:00,33.48,33.67,33.45,33.61,10831.0,28.4049,28.5661,28.3794,28.5152,10831.0
2016-06-16 15:00:00,33.58,33.67,33.48,33.62,20228.0,28.4897,28.5661,28.4049,28.5237,20228.0
2016-06-16 15:30:00,33.61,33.81,33.61,33.76,50385.0,28.5152,28.6849,28.5152,28.6425,50385.0
2016-06-17 09:30:00,33.91,34.72,33.84,34.5,150616.0,28.7697,29.4569,28.7103,29.2703,150616.0
2016-06-17 10:00:00,34.47,34.71,34.33,34.44,10391.0,29.2448,29.4484,29.126,29.2194,10391.0
2016-06-17 10:30:00,34.37,34.7,34.31,34.48,15249.0,29.16,29.44,29.1091,29.2533,15249.0
2016-06-17 11:00:00,34.41,34.49,34.18,34.18,12096.0,29.1939,29.2618,28.9988,28.9988,12096.0
2016-06-17 11:30:00,34.17,34.27,34.04,34.07,10638.0,28.9903,29.0751,28.88,28.9055,10638.0
2016-06-17 12:00:00,34.09,34.24,34.0,34.09,6280.0,28.9224,29.0497,28.8461,28.9224,6280.0
2016-06-17 12:30:00,34.08,34.21,34.02,34.09,9600.0,28.9139,29.0242,28.863,28.9224,9600.0
2016-06-17 13:00:00,34.13,34.18,33.99,34.15,11592.0,28.9564,28.9988,28.8376,28.9733,11592.0
2016-06-17 13:30:00,34.17,34.32,34.05,34.23,9831.0,28.9903,29.1176,28.8885,29.0412,9831.0
2016-06-17 14:00:00,34.22,34.35,34.18,34.3,10700.0,29.0327,29.143,28.9988,29.1006,10700.0
2016-06-17 14:30:00,34.34,34.44,34.08,34.12,19482.0,29.1345,29.2194,28.9139,28.9479,19482.0
2016-06-17 15:00:00,34.14,34.15,33.97,34.08,15331.0,28.9648,28.9733,28.8206,28.9139,15331.0
2016-06-17 15:30:00,34.08,34.17,33.92,34.04,62112.0,28.9139,28.9903,28.7782,28.88,62112.0
2016-06-20 09:30:00,34.49,35.55,34.49,35.17,20959.0,29.2618,30.1611,29.2618,29.8387,20959.0
2016-06-20 10:00:00,35.19,35.5,35.19,35.31,13025.0,29.8557,30.1187,29.8557,29.9575,13025.0
2016-06-20 10:30:00,35.31,35.47,35.14,35.39,9341.0,29.9575,30.0932,29.8133,30.0254,9341.0
2016-06-20 11:00:00,35.39,35.5,35.34,35.38,11177.0,30.0254,30.1187,29.9829,30.0169,11177.0
2016-06-20 11:30:00,35.38,35.41,35.26,35.33,14815.0,30.0169,30.0423,29.9151,29.9745,14815.0
2016-06-20 12:00:00,35.35,35.4,35.29,35.34,8840.0,29.9914,30.0338,29.9405,29.9829,8840.0
2016-06-20 12:30:00,35.34,35.48,35.34,35.46,11030.0,29.9829,30.1017,29.9829,30.0848,11030.0
2016-06-20 13:00:00,35.49,35.5,35.28,35.28,11196.0,30.1102,30.1187,29.932,29.932,11196.0
2016-06-20 13:30:00,35.29,35.33,35.05,35.18,7472.0,29.9405,29.9745,29.7369,29.8472,7472.0
2016-06-20 14:00:00,35.18,35.24,35.04,35.18,13623.0,29.8472,29.8981,29.7284,29.8472,13623.0
2016-06-20 14:30:00,35.19,35.21,35.1,35.2,7925.0,29.8557,29.8727,29.7793,29.8642,7925.0
2016-06-20 15:00:00,35.2,35.22,35.07,35.08,16339.0,29.8642,29.8811,29.7539,29.7624,16339.0
2016-06-20 15:30:00,35.09,35.14,34.85,34.86,81193.0,29.7708,29.8133,29.5672,29.5757,81193.0
2016-06-21 09:30:00,34.83,34.83,33.97,34.0,19810.0,29.5503,29.5503,28.8206,28.8461,19810.0
2016-06-21 10:00:00,34.01,34.26,33.7,33.95,11950.0,28.8546,29.0667,28.5915,28.8036,11950.0
2016-06-21 10:30:00,33.94,34.04,33.62,33.63,34736.0,28.7952,28.88,28.5237,28.5322,34736.0
2016-06-21 11:00:00,33.7,33.91,33.59,33.77,10618.0,28.5915,28.7697,28.4982,28.6509,10618.0
2016-06-21 11:30:00,33.76,33.76,33.19,33.19,23550.0,28.6425,28.6425,28.1589,28.1589,23550.0
2016-06-21 12:00:00,33.2,33.59,33.16,33.46,20873.0,28.1673,28.4982,28.1334,28.3879,20873.0
2016-06-21 12:30:00,33.48,33.51,33.38,33.41,11440.0,28.4049,28.4303,28.3201,28.3455,11440.0
2016-06-21 13:00:00,33.45,33.53,33.37,33.42,8133.0,28.3794,28.4473,28.3116,28.354,8133.0
2016-06-21 13:30:00,33.42,33.46,33.32,33.45,12884.0,28.354,28.3879,28.2691,28.3794,12884.0
2016-06-21 14:00:00,33.45,33.78,33.42,33.76,8450.0,28.3794,28.6594,28.354,28.6425,8450.0
2016-06-21 14:30:00,33.79,33.89,33.72,33.72,11913.0,28.6679,28.7527,28.6085,28.6085,11913.0
2016-06-21 15:00:00,33.73,33.75,33.5,33.65,18685.0,28.617,28.634,28.4219,28.5491,18685.0
2016-06-21 15:30:00,33.65,33.85,33.64,33.75,52038.0,28.5491,28.7188,28.5406,28.634,52038.0
2016-06-22 09:30:00,34.0,34.68,34.0,34.06,9686.0,28.8461,29.423,28.8461,28.897,9686.0
2016-06-22 10:00:00,34.03,34.16,33.53,33.65,10392.0,28.8715,28.9818,28.4473,28.5491,10392.0
2016-06-22 10:30:00,33.63,33.8,33.37,33.71,24800.0,28.5322,28.6764,28.3116,28.6,24800.0
2016-06-22 11:00:00,33.72,33.74,33.6,33.69,13639.0,28.6085,28.6255,28.5067,28.5831,13639.0
2016-06-22 11:30:00,33.68,33.68,33.22,33.27,9304.0,28.5746,28.5746,28.1843,28.2267,9304.0
2016-06-22 12:00:00,33.3,33.34,32.96,33.05,12574.0,28.2522,28.2861,27.9637,28.0401,12574.0
2016-06-22 12:30:00,33.08,33.23,32.87,33.16,12642.0,28.0655,28.1928,27.8874,28.1334,12642.0
2016-06-22 13:00:00,33.16,33.16,32.93,32.95,8652.0,28.1334,28.1334,27.9383,27.9552,8652.0
2016-06-22 13:30:00,33.01,33.25,32.97,33.24,13970.0,28.0061,28.2098,27.9722,28.2013,13970.0
2016-06-22 14:00:00,33.23,33.25,33.11,33.18,11244.0,28.1928,28.2098,28.091,28.1504,11244.0
2016-06-22 14:30:00,33.17,33.33,33.07,33.32,15257.0,28.1419,28.2776,28.057,28.2691,15257.0
2016-06-22 15:00:00,33.34,33.34,32.97,33.26,17189.0,28.2861,28.2861,27.9722,28.2182,17189.0
2016-06-22 15:30:00,33.25,33.3,33.17,33.19,54858.0,28.2098,28.2522,28.1419,28.1589,54858.0
2016-06-23 09:30:00,34.14,34.14,33.38,33.64,14126.0,28.9648,28.9648,28.3201,28.5406,14126.0
2016-06-23 10:00:00,33.7,34.12,33.7,34.12,17415.0,28.5915,28.9479,28.5915,28.9479,17415.0
2016-06-23 10:30:00,34.07,34.12,33.82,33.91,12397.0,28.9055,28.9479,28.6934,28.7697,12397.0
2016-06-23 11:00:00,33.92,34.26,33.91,34.15,13299.0,28.7782,29.0667,28.7697,28.9733,13299.0
2016-06-23 11:30:00,34.15,34.26,33.99,34.02,12000.0,28.9733,29.0667,28.8376,28.863,12000.0
2016-06-23 12:00:00,34.03,34.26,34.02,34.25,9900.0,28.8715,29.0667,28.863,29.0582,9900.0
2016-06-23 12:30:00,34.25,34.4,34.23,34.31,10022.0,29.0582,29.1854,29.0412,29.1091,10022.0
2016-06-23 13:00:00,34.34,34.42,34.3,34.32,8228.0,29.1345,29.2024,29.1006,29.1176,8228.0
2016-06-23 13:30:00,34.35,34.38,34.15,34.2,15600.0,29.143,29.1685,28.9733,29.0158,15600.0
2016-06-23 14:00:00,34.2,34.26,34.14,34.26,14705.0,29.0158,29.0667,28.9648,29.0667,14705.0
2016-06-23 14:30:00,34.27,34.34,34.23,34.26,24866.0,29.0751,29.1345,29.0412,29.0667,24866.0
2016-06-23 15:00:00,34.29,34.3,34.1,34.14,18080.0,29.0921,29.1006,28.9309,28.9648,18080.0
2016-06-23 15:30:00,34.14,34.3,34.14,34.29,54637.0,28.9648,29.1006,28.9648,29.0921,54637.0
2016-06-24 09:30:00,32.66,32.84,31.98,32.48,24887.0,27.7092,27.8619,27.1323,27.5565,24887.0
2016-06-24 10:00:00,32.58,32.65,32.11,32.23,20209.0,27.6413,27.7007,27.2426,27.3444,20209.0
2016-06-24 10:30:00,32.2,32.26,31.65,31.66,39034.0,27.3189,27.3698,26.8523,26.8608,39034.0
2016-06-24 11:00:00,31.69,31.86,31.51,31.55,12906.0,26.8862,27.0305,26.7335,26.7675,12906.0
2016-06-24 11:30:00,31.6,31.76,31.51,31.71,21590.0,26.8099,26.9456,26.7335,26.9032,21590.0
2016-06-24 12:00:00,31.69,31.69,31.55,31.58,36101.0,26.8862,26.8862,26.7675,26.7929,36101.0
2016-06-24 12:30:00,31.59,31.59,31.26,31.38,20130.0,26.8014,26.8014,26.5214,26.6232,20130.0
2016-06-24 13:00:00,31.37,31.58,31.34,31.5,14435.0,26.6147,26.7929,26.5893,26.725,14435.0
2016-06-24 13:30:00,31.49,31.74,31.15,31.29,19923.0,26.7166,26.9287,26.4281,26.5469,19923.0
2016-06-24 14:00:00,31.31,31.57,31.27,31.34,30990.0,26.5638,26.7844,26.5299,26.5893,30990.0
2016-06-24 14:30:00,31.31,31.36,31.13,31.33,15135.0,26.5638,26.6063,26.4111,26.5808,15135.0
2016-06-24 15:00:00,31.29,31.3,31.07,31.07,13519.0,26.5469,26.5554,26.3602,26.3602,13519.0
2016-06-24 15:30:00,31.07,31.4,31.04,31.21,76968.0,26.3602,26.6402,26.3348,26.479,76968.0
2016-06-27 09:30:00,30.66,30.97,30.5,30.71,12979.0,26.0124,26.2754,25.8766,26.0548,12979.0
2016-06-27 10:00:00,30.71,30.77,30.22,30.22,34478.0,26.0548,26.1057,25.6391,25.6391,34478.0
2016-06-27 10:30:00,30.24,30.28,29.93,30.13,22823.0,25.656,25.69,25.393,25.5627,22823.0
2016-06-27 11:00:00,30.08,30.17,29.92,30.17,13707.0,25.5203,25.5966,25.3845,25.5966,13707.0
2016-06-27 11:30:00,30.15,30.54,30.14,30.45,22186.0,25.5797,25.9106,25.5712,25.8342,22186.0
2016-06-27 12:00:00,30.41,30.54,30.41,30.52,11347.0,25.8003,25.9106,25.8003,25.8936,11347.0
2016-06-27 12:30:00,30.53,30.57,30.39,30.55,12003.0,25.9021,25.936,25.7833,25.919,12003.0
2016-06-27 13:00:00,30.57,30.61,30.45,30.47,15043.0,25.936,25.9699,25.8342,25.8512,15043.0
2016-06-27 13:30:00,30.48,30.49,30.22,30.3,11538.0,25.8597,25.8681,25.6391,25.7069,11538.0
2016-06-27 14:00:00,30.28,30.32,30.17,30.3,53455.0,25.69,25.7239,25.5966,25.7069,53455.0
2016-06-27 14:30:00,30.31,30.33,30.09,30.14,33522.0,25.7154,25.7324,25.5288,25.5712,33522.0
2016-06-27 15:00:00,30.19,30.38,30.19,30.26,24461.0,25.6136,25.7748,25.6136,25.673,24461.0
2016-06-27 15:30:00,30.27,30.48,30.24,30.3,72943.0,25.6815,25.8597,25.656,25.7069,72943.0
2016-06-28 09:30:00,30.97,31.19,30.75,31.18,30044.0,26.2754,26.462,26.0887,26.4535,30044.0
2016-06-28 10:00:00,31.24,31.32,30.85,30.91,12034.0,26.5044,26.5723,26.1736,26.2245,12034.0
2016-06-28 10:30:00,30.89,31.01,30.8,30.82,7733.0,26.2075,26.3093,26.1311,26.1481,7733.0
2016-06-28 11:00:00,30.77,30.77,30.49,30.56,7366.0,26.1057,26.1057,25.8681,25.9275,7366.0
2016-06-28 11:30:00,30.57,30.67,30.51,30.55,21868.0,25.936,26.0209,25.8851,25.919,21868.0
2016-06-28 12:00:00,30.52,30.68,30.48,30.63,35090.0,25.8936,26.0293,25.8597,25.9869,35090.0
2016-06-28 12:30:00,30.62,30.85,30.6,30.67,11947.0,25.9784,26.1736,25.9615,26.0209,11947.0
2016-06-28 13:00:00,30.67,30.68,30.47,30.51,5694.0,26.0209,26.0293,25.8512,25.8851,5694.0
2016-06-28 13:30:00,30.49,30.62,30.46,30.53,8500.0,25.8681,25.9784,25.8427,25.9021,8500.0
2016-06-28 14:00:00,30.54,30.68,30.52,30.66,12500.0,25.9106,26.0293,25.8936,26.0124,12500.0
2016-06-28 14:30:00,30.62,30.95,30.61,30.9,15976.0,25.9784,26.2584,25.9699,26.216,15976.0
2016-06-28 15:00:00,30.88,31.04,30.77,30.8,24696.0,26.199,26.3348,26.1057,26.1311,24696.0
2016-06-28 15:30:00,30.8,30.83,30.63,30.83,63301.0,26.1311,26.1566,25.9869,26.1566,63301.0
2016-06-29 09:30:00,31.51,31.81,31.4,31.6,37470.0,26.7335,26.988,26.6402,26.8099,37470.0
2016-06-29 10:00:00,31.66,31.74,31.22,31.22,11162.0,26.8608,26.9287,26.4875,26.4875,11162.0
2016-06-29 10:30:00,31.22,31.39,31.18,31.18,10067.0,26.4875,26.6317,26.4535,26.4535,10067.0
2016-06-29 11:00:00,31.25,31.4,31.23,31.24,8728.0,26.5129,26.6402,26.496,26.5044,8728.0
2016-06-29 11:30:00,31.3,31.54,31.27,31.46,14311.0,26.5554,26.759,26.5299,26.6911,14311.0
2016-06-29 12:00:00,31.47,31.47,31.34,31.44,6945.0,26.6996,26.6996,26.5893,26.6741,6945.0
2016-06-29 12:30:00,31.45,31.5,31.3,31.3,11096.0,26.6826,26.725,26.5554,26.5554,11096.0
2016-06-29 13:00:00,31.31,31.41,31.15,31.31,6974.0,26.5638,26.6487,26.4281,26.5638,6974.0
2016-06-29 13:30:00,31.28,31.59,31.28,31.59,10640.0,26.5384,26.8014,26.5384,26.8014,10640.0
2016-06-29 14:00:00,31.61,31.74,31.55,31.67,11400.0,26.8184,26.9287,26.7675,26.8693,11400.0
2016-06-29 14:30:00,31.67,31.73,31.45,31.48,16662.0,26.8693,26.9202,26.6826,26.7081,16662.0
2016-06-29 15:00:00,31.5,31.55,31.44,31.47,11619.0,26.725,26.7675,26.6741,26.6996,11619.0
2016-06-29 15:30:00,31.47,31.48,31.3,31.38,46956.0,26.6996,26.7081,26.5554,26.6232,46956.0
2016-06-30 09:30:00,31.7,31.86,31.36,31.49,17457.0,26.8947,27.0305,26.6063,26.7166,17457.0
2016-06-30 10:00:00,31.59,31.66,31.46,31.61,9991.0,26.8014,26.8608,26.6911,26.8184,9991.0
2016-06-30 10:30:00,31.63,31.94,31.6,31.94,20879.0,26.8353,27.0983,26.8099,27.0983,20879.0
2016-06-30 11:00:00,31.94,31.94,31.71,31.8,15500.0,27.0983,27.0983,26.9032,26.9796,15500.0
2016-06-30 11:30:00,31.86,31.9,31.69,31.8,17500.0,27.0305,27.0644,26.8862,26.9796,17500.0
2016-06-30 12:00:00,31.83,31.99,31.7,31.96,7100.0,27.005,27.1408,26.8947,27.1153,7100.0
2016-06-30 12:30:00,31.96,32.1,31.94,31.99,14000.0,27.1153,27.2341,27.0983,27.1408,14000.0
2016-06-30 13:00:00,32.03,32.07,31.96,31.97,37165.0,27.1747,27.2086,27.1153,27.1238,37165.0
2016-06-30 13:30:00,32.0,32.09,31.97,32.04,46059.0,27.1492,27.2256,27.1238,27.1832,46059.0
2016-06-30 14:00:00,32.05,32.21,32.0,32.15,39017.0,27.1917,27.3274,27.1492,27.2765,39017.0
2016-06-30 14:30:00,32.15,32.59,32.11,32.47,67622.0,27.2765,27.6498,27.2426,27.548,67622.0
2016-06-30 15:00:00,32.51,32.86,32.51,32.74,26872.0,27.5819,27.8789,27.5819,27.7771,26872.0
2016-06-30 15:30:00,32.74,32.95,32.7,32.94,66971.0,27.7771,27.9552,27.7431,27.9468,66971.0
2016-07-01 09:30:00,32.81,34.07,32.72,33.99,29809.0,27.8365,28.9055,27.7601,28.8376,29809.0
2016-07-01 10:00:00,34.01,34.88,33.96,34.87,37346.0,28.8546,29.5927,28.8121,29.5842,37346.0
2016-07-01 10:30:00,34.79,34.79,34.38,34.51,17689.0,29.5163,29.5163,29.1685,29.2788,17689.0
2016-07-01 11:00:00,34.49,34.82,34.28,34.79,23405.0,29.2618,29.5418,29.0836,29.5163,23405.0
2016-07-01 11:30:00,34.79,34.81,34.14,34.2,18539.0,29.5163,29.5333,28.9648,29.0158,18539.0
2016-07-01 12:00:00,34.19,34.21,33.83,33.93,12483.0,29.0073,29.0242,28.7018,28.7867,12483.0
2016-07-01 12:30:00,33.91,33.97,33.8,33.97,9080.0,28.7697,28.8206,28.6764,28.8206,9080.0
2016-07-01 13:00:00,33.96,33.96,33.64,33.73,16204.0,28.8121,28.8121,28.5406,28.617,16204.0
2016-07-01 13:30:00,33.71,33.78,33.49,33.75,15700.0,28.6,28.6594,28.4134,28.634,15700.0
2016-07-01 14:00:00,33.77,33.88,33.59,33.86,15604.0,28.6509,28.7443,28.4982,28.7273,15604.0
2016-07-01 14:30:00,33.86,33.86,33.64,33.76,9000.0,28.7273,28.7273,28.5406,28.6425,9000.0
2016-07-01 15:00:00,33.8,33.94,33.74,33.8,31322.0,28.6764,28.7952,28.6255,28.6764,31322.0
2016-07-01 15:30:00,33.81,33.94,33.75,33.77,48880.0,28.6849,28.7952,28.634,28.6509,48880.0
2016-07-05 09:30:00,33.54,33.84,33.33,33.42,18308.0,28.4558,28.7103,28.2776,28.354,18308.0
2016-07-05 10:00:00,33.41,33.41,32.94,33.24,7300.0,28.3455,28.3455,27.9468,28.2013,7300.0
2016-07-05 10:30:00,33.24,33.57,33.0,33.05,16085.0,28.2013,28.4813,27.9977,28.0401,16085.0
2016-07-05 11:00:00,33.06,33.07,32.83,33.02,11041.0,28.0486,28.057,27.8534,28.0146,11041.0
2016-07-05 11:30:00,32.96,32.96,32.54,32.65,5976.0,27.9637,27.9637,27.6074,27.7007,5976.0
2016-07-05 12:00:00,32.59,32.79,32.59,32.79,3621.0,27.6498,27.8195,27.6498,27.8195,3621.0
2016-07-05 12:30:00,32.77,32.77,32.6,32.64,6800.0,27.8025,27.8025,27.6583,27.6922,6800.0
2016-07-05 13:00:00,32.63,32.65,32.44,32.55,13812.0,27.6837,27.7007,27.5225,27.6159,13812.0
2016-07-05 13:30:00,32.48,32.71,32.48,32.71,8762.0,27.5565,27.7516,27.5565,27.7516,8762.0
2016-07-05 14:00:00,32.71,32.95,32.71,32.86,13632.0,27.7516,27.9552,27.7516,27.8789,13632.0
2016-07-05 14:30:00,32.9,32.95,32.76,32.88,9209.0,27.9128,27.9552,27.794,27.8958,9209.0
2016-07-05 15:00:00,32.89,32.9,32.77,32.87,7700.0,27.9043,27.9128,27.8025,27.8874,7700.0
2016-07-05 15:30:00,32.86,33.04,32.86,32.88,36802.0,27.8789,28.0316,27.8789,27.8958,36802.0
2016-07-06 09:30:00,32.79,33.33,32.52,33.26,28854.0,27.8195,28.2776,27.5904,28.2182,28854.0
2016-07-06 10:00:00,33.27,33.33,32.67,32.69,14700.0,28.2267,28.2776,27.7177,27.7346,14700.0
2016-07-06 10:30:00,32.66,32.95,32.62,32.95,14974.0,27.7092,27.9552,27.6753,27.9552,14974.0
2016-07-06 11:00:00,33.0,33.19,32.95,33.04,7929.0,27.9977,28.1589,27.9552,28.0316,7929.0
2016-07-06 11:30:00,33.0,33.11,32.92,32.98,7455.0,27.9977,28.091,27.9298,27.9807,7455.0
2016-07-06 12:00:00,32.97,33.26,32.96,33.23,5700.0,27.9722,28.2182,27.9637,28.1928,5700.0
2016-07-06 12:30:00,33.22,33.29,33.1,33.17,11301.0,28.1843,28.2437,28.0825,28.1419,11301.0
2016-07-06 13:00:00,33.19,33.4,33.17,33.35,6300.0,28.1589,28.337,28.1419,28.2946,6300.0
2016-07-06 13:30:00,33.34,33.36,33.28,33.31,6100.0,28.2861,28.3031,28.2352,28.2607,6100.0
2016-07-06 14:00:00,33.27,33.47,33.27,33.4,10822.0,28.2267,28.3964,28.2267,28.337,10822.0
2016-07-06 14:30:00,33.42,33.45,33.26,33.3,14954.0,28.354,28.3794,28.2182,28.2522,14954.0
2016-07-06 15:00:00,33.32,33.38,33.18,33.22,17091.0,28.2691,28.3201,28.1504,28.1843,17091.0
2016-07-06 15:30:00,33.21,33.48,33.19,33.33,58733.0,28.1758,28.4049,28.1589,28.2776,58733.0
2016-07-07 09:30:00,33.45,33.98,33.34,33.85,20325.0,28.3794,28.8291,28.2861,28.7188,20325.0
2016-07-07 10:00:00,33.77,33.79,33.53,33.79,11084.0,28.6509,28.6679,28.4473,28.6679,11084.0
2016-07-07 10:30:00,33.81,33.99,33.78,33.81,16573.0,28.6849,28.8376,28.6594,28.6849,16573.0
2016-07-07 11:00:00,33.8,34.01,33.67,33.88,15557.0,28.6764,28.8546,28.5661,28.7443,15557.0
2016-07-07 11:30:00,33.86,34.15,33.79,34.15,90963.0,28.7273,28.9733,28.6679,28.9733,90963.0
2016-07-07 12:00:00,34.18,34.21,33.91,34.1,20417.0,28.9988,29.0242,28.7697,28.9309,20417.0
2016-07-07 12:30:00,34.14,34.34,34.05,34.08,31416.0,28.9648,29.1345,28.8885,28.9139,31416.0
2016-07-07 13:00:00,34.07,34.17,34.02,34.11,17038.0,28.9055,28.9903,28.863,28.9394,17038.0
2016-07-07 13:30:00,34.1,34.16,34.03,34.11,15411.0,28.9309,28.9818,28.8715,28.9394,15411.0
2016-07-07 14:00:00,34.06,34.14,34.0,34.04,27684.0,28.897,28.9648,28.8461,28.88,27684.0
2016-07-07 14:30:00,34.03,34.09,33.99,34.07,19885.0,28.8715,28.9224,28.8376,28.9055,19885.0
2016-07-07 15:00:00,34.05,34.37,34.04,34.35,34265.0,28.8885,29.16,28.88,29.143,34265.0
2016-07-07 15:30:00,34.37,34.55,34.36,34.52,88450.0,29.16,29.3127,29.1515,29.2872,88450.0
2016-07-08 09:30:00,34.86,36.85,34.77,35.87,41973.0,29.5757,31.264,29.4993,30.4326,41973.0
2016-07-08 10:00:00,35.9,36.39,35.86,36.3,47395.0,30.4581,30.8738,30.4241,30.7974,47395.0
2016-07-08 10:30:00,36.3,36.55,36.17,36.17,28952.0,30.7974,31.0095,30.6871,30.6871,28952.0
2016-07-08 11:00:00,36.15,36.3,36.0,36.24,20187.0,30.6702,30.7974,30.5429,30.7465,20187.0
2016-07-08 11:30:00,36.21,36.28,36.09,36.18,9765.0,30.7211,30.7805,30.6193,30.6956,9765.0
2016-07-08 12:00:00,36.14,36.34,36.14,36.32,17793.0,30.6617,30.8314,30.6617,30.8144,17793.0
2016-07-08 12:30:00,36.31,36.56,36.22,36.47,8076.0,30.8059,31.018,30.7295,30.9417,8076.0
2016-07-08 13:00:00,36.48,36.58,36.41,36.46,15379.0,30.9501,31.035,30.8907,30.9332,15379.0
2016-07-08 13:30:00,36.45,36.53,36.28,36.3,14337.0,30.9247,30.9926,30.7805,30.7974,14337.0
2016-07-08 14:00:00,36.32,36.43,36.3,36.39,25799.0,30.8144,30.9077,30.7974,30.8738,25799.0
2016-07-08 14:30:00,36.39,36.51,36.34,36.45,27941.0,30.8738,30.9756,30.8314,30.9247,27941.0
2016-07-08 15:00:00,36.45,36.64,36.44,36.55,28202.0,30.9247,31.0859,30.9162,31.0095,28202.0
2016-07-08 15:30:00,36.55,36.61,36.42,36.49,98024.0,31.0095,31.0604,30.8992,30.9586,98024.0
2016-07-11 09:30:00,36.99,37.54,36.82,37.14,50062.0,31.3828,31.8495,31.2386,31.5101,50062.0
2016-07-11 10:00:00,37.13,37.18,36.92,36.96,31849.0,31.5016,31.544,31.3234,31.3574,31849.0
2016-07-11 10:30:00,37.03,37.61,36.97,37.61,66762.0,31.4168,31.9088,31.3659,31.9088,66762.0
2016-07-11 11:00:00,37.61,37.68,37.45,37.54,16712.0,31.9088,31.9682,31.7731,31.8495,16712.0
2016-07-11 11:30:00,37.57,38.0,37.57,37.94,35609.0,31.8749,32.2397,31.8749,32.1888,35609.0
2016-07-11 12:00:00,37.95,38.11,37.68,37.75,90598.0,32.1973,32.3331,31.9682,32.0276,90598.0
2016-07-11 12:30:00,37.75,37.96,37.68,37.94,24221.0,32.0276,32.2058,31.9682,32.1888,24221.0
2016-07-11 13:00:00,37.97,38.25,37.88,38.14,55158.0,32.2143,32.4518,32.1379,32.3585,55158.0
2016-07-11 13:30:00,38.12,38.18,37.9,38.14,27412.0,32.3415,32.3924,32.1549,32.3585,27412.0
2016-07-11 14:00:00,38.14,38.14,37.95,37.98,42930.0,32.3585,32.3585,32.1973,32.2228,42930.0
2016-07-11 14:30:00,38.01,38.07,37.93,38.06,21712.0,32.2482,32.2991,32.1803,32.2906,21712.0
2016-07-11 15:00:00,38.03,38.38,37.98,38.25,45064.0,32.2652,32.5621,32.2228,32.4518,45064.0
2016-07-11 15:30:00,38.24,38.43,38.06,38.08,133190.0,32.4433,32.6045,32.2906,32.3076,133190.0
2016-07-12 09:30:00,38.86,39.02,38.63,38.9,54481.0,32.9694,33.1051,32.7742,33.0033,54481.0
2016-07-12 10:00:00,38.89,38.96,38.47,38.67,53130.0,32.9948,33.0542,32.6385,32.8082,53130.0
2016-07-12 10:30:00,38.71,38.84,38.67,38.73,33868.0,32.8421,32.9524,32.8082,32.8591,33868.0
2016-07-12 11:00:00,38.73,38.94,38.73,38.88,28373.0,32.8591,33.0372,32.8591,32.9863,28373.0
2016-07-12 11:30:00,38.85,38.96,38.82,38.87,18978.0,32.9609,33.0542,32.9354,32.9778,18978.0
2016-07-12 12:00:00,38.89,39.04,38.78,38.83,21968.0,32.9948,33.1221,32.9015,32.9439,21968.0
2016-07-12 12:30:00,38.83,38.85,38.62,38.77,15605.0,32.9439,32.9609,32.7657,32.893,15605.0
2016-07-12 13:00:00,38.77,38.85,38.69,38.82,18304.0,32.893,32.9609,32.8251,32.9354,18304.0
2016-07-12 13:30:00,38.84,39.0,38.66,38.66,26037.0,32.9524,33.0881,32.7997,32.7997,26037.0
2016-07-12 14:00:00,38.66,38.82,38.59,38.7,28246.0,32.7997,32.9354,32.7403,32.8336,28246.0
2016-07-12 14:30:00,38.7,38.99,38.69,38.82,37169.0,32.8336,33.0797,32.8251,32.9354,37169.0
2016-07-12 15:00:00,38.8,38.87,38.69,38.84,22379.0,32.9185,32.9778,32.8251,32.9524,22379.0
2016-07-12 15:30:00,38.82,38.87,38.72,38.78,147110.0,32.9354,32.9778,32.8506,32.9015,147110.0
2016-07-13 09:30:00,39.21,39.24,38.26,38.32,68957.0,33.2663,33.2918,32.4603,32.5112,68957.0
2016-07-13 10:00:00,38.32,38.67,38.19,38.38,60634.0,32.5112,32.8082,32.4009,32.5621,60634.0
2016-07-13 10:30:00,38.32,39.15,38.29,39.15,43919.0,32.5112,33.2154,32.4858,33.2154,43919.0
2016-07-13 11:00:00,39.09,39.1,38.7,38.79,22731.0,33.1645,33.173,32.8336,32.91,22731.0
2016-07-13 11:30:00,38.77,38.77,38.55,38.76,13648.0,32.893,32.893,32.7064,32.8845,13648.0
2016-07-13 12:00:00,38.8,38.89,38.55,38.73,12551.0,32.9185,32.9948,32.7064,32.8591,12551.0
2016-07-13 12:30:00,38.72,38.77,38.58,38.68,13957.0,32.8506,32.893,32.7318,32.8166,13957.0
2016-07-13 13:00:00,38.65,38.84,38.63,38.78,8177.0,32.7912,32.9524,32.7742,32.9015,8177.0
2016-07-13 13:30:00,38.77,39.08,38.76,38.89,24014.0,32.893,33.156,32.8845,32.9948,24014.0
2016-07-13 14:00:00,38.9,38.99,38.86,38.89,9713.0,33.0033,33.0797,32.9694,32.9948,9713.0
2016-07-13 14:30:00,38.89,38.99,38.86,38.97,8800.0,32.9948,33.0797,32.9694,33.0627,8800.0
2016-07-13 15:00:00,38.96,39.08,38.93,39.08,15709.0,33.0542,33.156,33.0288,33.156,15709.0
2016-07-13 15:30:00,39.06,39.13,38.91,38.94,51236.0,33.139,33.1984,33.0118,33.0372,51236.0
2016-07-14 09:30:00,39.45,39.89,38.97,39.62,19715.0,33.4699,33.8432,33.0627,33.6142,19715.0
2016-07-14 10:00:00,39.6,39.9,39.36,39.8,21364.0,33.5972,33.8517,33.3936,33.7669,21364.0
2016-07-14 10:30:00,39.8,40.42,39.8,40.03,44663.0,33.7669,34.2929,33.7669,33.962,44663.0
2016-07-14 11:00:00,40.05,40.16,39.9,39.98,42953.0,33.979,34.0723,33.8517,33.9196,42953.0
2016-07-14 11:30:00,39.98,40.07,39.78,39.89,34736.0,33.9196,33.9959,33.7499,33.8432,34736.0
2016-07-14 12:00:00,39.85,40.13,39.77,40.02,17815.0,33.8093,34.0468,33.7414,33.9535,17815.0
2016-07-14 12:30:00,40.04,40.13,39.85,39.89,26082.0,33.9705,34.0468,33.8093,33.8432,26082.0
2016-07-14 13:00:00,39.91,39.97,39.83,39.93,11517.0,33.8602,33.9111,33.7923,33.8772,11517.0
2016-07-14 13:30:00,39.92,40.12,39.92,39.98,29402.0,33.8687,34.0384,33.8687,33.9196,29402.0
2016-07-14 14:00:00,40.01,40.03,39.93,39.97,62059.0,33.945,33.962,33.8772,33.9111,62059.0
2016-07-14 14:30:00,39.96,40.01,39.83,39.86,40196.0,33.9026,33.945,33.7923,33.8178,40196.0
2016-07-14 15:00:00,39.84,40.14,39.79,40.02,57497.0,33.8008,34.0553,33.7584,33.9535,57497.0
2016-07-14 15:30:00,40.03,40.04,39.9,39.94,79695.0,33.962,33.9705,33.8517,33.8856,79695.0
2016-07-15 09:30:00,40.05,40.11,39.26,39.9,23986.0,33.979,34.0299,33.3087,33.8517,23986.0
2016-07-15 10:00:00,39.96,40.09,39.83,39.95,30294.0,33.9026,34.0129,33.7923,33.8941,30294.0
2016-07-15 10:30:00,39.95,40.0,39.85,39.85,12493.0,33.8941,33.9366,33.8093,33.8093,12493.0
2016-07-15 11:00:00,39.86,39.99,39.63,39.82,18903.0,33.8178,33.9281,33.6226,33.7838,18903.0
2016-07-15 11:30:00,39.8,39.94,39.8,39.89,9501.0,33.7669,33.8856,33.7669,33.8432,9501.0
2016-07-15 12:00:00,39.87,39.94,39.64,39.69,26029.0,33.8263,33.8856,33.6311,33.6735,26029.0
2016-07-15 12:30:00,39.66,39.75,39.33,39.35,22501.0,33.6481,33.7244,33.3681,33.3851,22501.0
2016-07-15 13:00:00,39.39,39.49,39.11,39.29,31151.0,33.419,33.5039,33.1815,33.3342,31151.0
2016-07-15 13:30:00,39.32,39.61,39.32,39.61,22832.0,33.3596,33.6057,33.3596,33.6057,22832.0
2016-07-15 14:00:00,39.59,39.65,39.33,39.47,17350.0,33.5887,33.6396,33.3681,33.4869,17350.0
2016-07-15 14:30:00,39.47,39.67,39.45,39.63,17552.0,33.4869,33.6566,33.4699,33.6226,17552.0
2016-07-15 15:00:00,39.64,39.64,39.48,39.59,23564.0,33.6311,33.6311,33.4954,33.5887,23564.0
2016-07-15 15:30:00,39.61,39.73,39.59,39.7,83506.0,33.6057,33.7075,33.5887,33.682,83506.0
2016-07-18 09:30:00,39.22,39.63,39.13,39.36,20520.0,33.2748,33.6226,33.1984,33.3936,20520.0
2016-07-18 10:00:00,39.4,39.66,39.34,39.6,16733.0,33.4275,33.6481,33.3766,33.5972,16733.0
2016-07-18 10:30:00,39.57,39.63,39.36,39.55,14069.0,33.5717,33.6226,33.3936,33.5548,14069.0
2016-07-18 11:00:00,39.52,39.56,39.27,39.33,14265.0,33.5293,33.5633,33.3172,33.3681,14265.0
2016-07-18 11:30:00,39.3,39.41,39.24,39.38,12495.0,33.3427,33.436,33.2918,33.4105,12495.0
2016-07-18 12:00:00,39.34,39.45,39.3,39.34,11700.0,33.3766,33.4699,33.3427,33.3766,11700.0
2016-07-18 12:30:00,39.34,39.4,39.24,39.39,9683.0,33.3766,33.4275,33.2918,33.419,9683.0
2016-07-18 13:00:00,39.35,39.41,39.26,39.27,12758.0,33.3851,33.436,33.3087,33.3172,12758.0
2016-07-18 13:30:00,39.26,39.35,39.21,39.35,9710.0,33.3087,33.3851,33.2663,33.3851,9710.0
2016-07-18 14:00:00,39.32,39.32,39.23,39.29,43039.0,33.3596,33.3596,33.2833,33.3342,43039.0
2016-07-18 14:30:00,39.29,39.44,39.24,39.41,47191.0,33.3342,33.4614,33.2918,33.436,47191.0
2016-07-18 15:00:00,39.41,39.43,39.34,39.4,32157.0,33.436,33.453,33.3766,33.4275,32157.0
2016-07-18 15:30:00,39.4,39.45,39.37,39.42,85574.0,33.4275,33.4699,33.4021,33.4445,85574.0
2016-07-19 09:30:00,39.01,39.47,38.11,39.28,18638.0,33.0966,33.4869,32.3331,33.3257,18638.0
2016-07-19 10:00:00,39.25,39.3,38.99,38.99,17200.0,33.3002,33.3427,33.0797,33.0797,17200.0
2016-07-19 10:30:00,39.07,39.08,38.64,38.75,15567.0,33.1475,33.156,32.7827,32.876,15567.0
2016-07-19 11:00:00,38.75,38.85,38.57,38.66,16434.0,32.876,32.9609,32.7233,32.7997,16434.0
2016-07-19 11:30:00,38.69,38.84,38.65,38.68,12600.0,32.8251,32.9524,32.7912,32.8166,12600.0
2016-07-19 12:00:00,38.68,38.72,38.54,38.57,8200.0,32.8166,32.8506,32.6979,32.7233,8200.0
2016-07-19 12:30:00,38.56,38.61,38.48,38.56,11420.0,32.7148,32.7573,32.647,32.7148,11420.0
2016-07-19 13:00:00,38.57,38.72,38.55,38.68,13036.0,32.7233,32.8506,32.7064,32.8166,13036.0
2016-07-19 13:30:00,38.65,38.65,38.45,38.47,18135.0,32.7912,32.7912,32.6215,32.6385,18135.0
2016-07-19 14:00:00,38.47,38.82,38.45,38.81,19930.0,32.6385,32.9354,32.6215,32.9269,19930.0
2016-07-19 14:30:00,38.79,38.84,38.73,38.84,19435.0,32.91,32.9524,32.8591,32.9524,19435.0
2016-07-19 15:00:00,38.83,38.86,38.64,38.72,23983.0,32.9439,32.9694,32.7827,32.8506,23983.0
2016-07-19 15:30:00,38.73,39.02,38.7,38.97,89602.0,32.8591,33.1051,32.8336,33.0627,89602.0
2016-07-20 09:30:00,38.47,38.66,37.58,37.91,28077.0,32.6385,32.7997,31.8834,32.1634,28077.0
2016-07-20 10:00:00,37.87,38.48,37.84,38.34,6500.0,32.1294,32.647,32.104,32.5282,6500.0
2016-07-20 10:30:00,38.33,38.99,38.33,38.89,13429.0,32.5197,33.0797,32.5197,32.9948,13429.0
2016-07-20 11:00:00,38.9,38.95,38.69,38.8,10038.0,33.0033,33.0457,32.8251,32.9185,10038.0
2016-07-20 11:30:00,38.83,38.84,38.54,38.61,14770.0,32.9439,32.9524,32.6979,32.7573,14770.0
2016-07-20 12:00:00,38.6,38.66,38.54,38.57,16132.0,32.7488,32.7997,32.6979,32.7233,16132.0
2016-07-20 12:30:00,38.57,38.78,38.57,38.75,8655.0,32.7233,32.9015,32.7233,32.876,8655.0
2016-07-20 13:00:00,38.72,38.84,38.72,38.79,8456.0,32.8506,32.9524,32.8506,32.91,8456.0
2016-07-20 13:30:00,38.8,38.91,38.73,38.76,8200.0,32.9185,33.0118,32.8591,32.8845,8200.0
2016-07-20 14:00:00,38.76,38.85,38.73,38.79,11237.0,32.8845,32.9609,32.8591,32.91,11237.0
2016-07-20 14:30:00,38.77,38.77,38.64,38.64,7481.0,32.893,32.893,32.7827,32.7827,7481.0
2016-07-20 15:00:00,38.64,38.64,38.54,38.54,12283.0,32.7827,32.7827,32.6979,32.6979,12283.0
2016-07-20 15:30:00,38.55,38.61,38.49,38.5,42238.0,32.7064,32.7573,32.6554,32.6639,42238.0
2016-07-21 09:30:00,38.89,39.29,38.67,39.28,18933.0,32.9948,33.3342,32.8082,33.3257,18933.0
2016-07-21 10:00:00,39.2,39.5,39.05,39.14,20123.0,33.2578,33.5123,33.1306,33.2069,20123.0
2016-07-21 10:30:00,39.1,39.37,39.1,39.35,15979.0,33.173,33.4021,33.173,33.3851,15979.0
2016-07-21 11:00:00,39.33,39.33,38.71,38.71,12200.0,33.3681,33.3681,32.8421,32.8421,12200.0
2016-07-21 11:30:00,38.78,38.79,38.41,38.47,8872.0,32.9015,32.91,32.5876,32.6385,8872.0
2016-07-21 12:00:00,38.48,38.49,38.26,38.26,11614.0,32.647,32.6554,32.4603,32.4603,11614.0
2016-07-21 12:30:00,38.24,38.33,38.13,38.19,7650.0,32.4433,32.5197,32.35,32.4009,7650.0
2016-07-21 13:00:00,38.2,38.36,38.18,38.3,7347.0,32.4094,32.5452,32.3924,32.4942,7347.0
2016-07-21 13:30:00,38.31,38.34,38.24,38.25,4366.0,32.5027,32.5282,32.4433,32.4518,4366.0
2016-07-21 14:00:00,38.27,38.4,38.22,38.31,11220.0,32.4688,32.5791,32.4264,32.5027,11220.0
2016-07-21 14:30:00,38.3,38.41,38.23,38.23,12710.0,32.4942,32.5876,32.4349,32.4349,12710.0
2016-07-21 15:00:00,38.23,38.31,38.04,38.28,13918.0,32.4349,32.5027,32.2737,32.4773,13918.0
2016-07-21 15:30:00,38.3,38.45,38.3,38.4,62305.0,32.4942,32.6215,32.4942,32.5791,62305.0
2016-07-22 09:30:00,38.26,38.46,37.81,38.15,10171.0,32.4603,32.63,32.0785,32.367,10171.0
2016-07-22 10:00:00,38.15,38.34,38.02,38.28,13363.0,32.367,32.5282,32.2567,32.4773,13363.0
2016-07-22 10:30:00,38.25,38.48,38.14,38.39,5894.0,32.4518,32.647,32.3585,32.5706,5894.0
2016-07-22 11:00:00,38.4,38.42,38.1,38.16,9798.0,32.5791,32.5961,32.3246,32.3755,9798.0
2016-07-22 11:30:00,38.14,38.32,38.05,38.25,5000.0,32.3585,32.5112,32.2821,32.4518,5000.0
2016-07-22 12:00:00,38.25,38.29,38.22,38.24,9903.0,32.4518,32.4858,32.4264,32.4433,9903.0
2016-07-22 12:30:00,38.27,38.3,38.21,38.25,7734.0,32.4688,32.4942,32.4179,32.4518,7734.0
2016-07-22 13:00:00,38.25,38.32,38.24,38.25,9546.0,32.4518,32.5112,32.4433,32.4518,9546.0
2016-07-22 13:30:00,38.23,38.29,38.19,38.21,6416.0,32.4349,32.4858,32.4009,32.4179,6416.0
2016-07-22 14:00:00,38.22,38.35,38.19,38.34,5353.0,32.4264,32.5367,32.4009,32.5282,5353.0
2016-07-22 14:30:00,38.33,38.39,38.3,38.33,5895.0,32.5197,32.5706,32.4942,32.5197,5895.0
2016-07-22 15:00:00,38.32,38.32,38.25,38.28,21854.0,32.5112,32.5112,32.4518,32.4773,21854.0
2016-07-22 15:30:00,38.29,38.47,38.28,38.45,54347.0,32.4858,32.6385,32.4773,32.6215,54347.0
2016-07-25 09:30:00,38.28,39.05,38.12,38.87,18903.0,32.4773,33.1306,32.3415,32.9778,18903.0
2016-07-25 10:00:00,38.88,39.04,38.6,38.64,6796.0,32.9863,33.1221,32.7488,32.7827,6796.0
2016-07-25 10:30:00,38.69,38.69,38.41,38.48,14035.0,32.8251,32.8251,32.5876,32.647,14035.0
2016-07-25 11:00:00,38.48,38.55,38.25,38.39,9409.0,32.647,32.7064,32.4518,32.5706,9409.0
2016-07-25 11:30:00,38.36,38.44,38.3,38.35,3100.0,32.5452,32.613,32.4942,32.5367,3100.0
2016-07-25 12:00:00,38.33,38.33,38.2,38.2,7004.0,32.5197,32.5197,32.4094,32.4094,7004.0
2016-07-25 12:30:00,38.17,38.32,38.08,38.3,6200.0,32.384,32.5112,32.3076,32.4942,6200.0
2016-07-25 13:00:00,38.36,38.36,38.15,38.29,7734.0,32.5452,32.5452,32.367,32.4858,7734.0
2016-07-25 13:30:00,38.25,38.32,38.16,38.27,5100.0,32.4518,32.5112,32.3755,32.4688,5100.0
2016-07-25 14:00:00,38.33,38.46,38.31,38.31,4965.0,32.5197,32.63,32.5027,32.5027,4965.0
2016-07-25 14:30:00,38.33,38.37,38.23,38.25,6300.0,32.5197,32.5536,32.4349,32.4518,6300.0
2016-07-25 15:00:00,38.24,38.24,38.05,38.15,9716.0,32.4433,32.4433,32.2821,32.367,9716.0
2016-07-25 15:30:00,38.17,38.34,38.13,38.34,36091.0,32.384,32.5282,32.35,32.5282,36091.0
2016-07-26 09:30:00,38.69,39.6,38.65,39.46,30747.0,32.8251,33.5972,32.7912,33.4784,30747.0
2016-07-26 10:00:00,39.46,39.48,39.23,39.34,27083.0,33.4784,33.4954,33.2833,33.3766,27083.0
2016-07-26 10:30:00,39.4,39.74,39.4,39.52,20500.0,33.4275,33.716,33.4275,33.5293,20500.0
2016-07-26 11:00:00,39.47,39.58,39.35,39.5,22695.0,33.4869,33.5802,33.3851,33.5123,22695.0
2016-07-26 11:30:00,39.5,39.63,39.48,39.51,18484.0,33.5123,33.6226,33.4954,33.5208,18484.0
2016-07-26 12:00:00,39.58,39.77,39.51,39.7,24902.0,33.5802,33.7414,33.5208,33.682,24902.0
2016-07-26 12:30:00,39.73,39.79,39.71,39.77,7500.0,33.7075,33.7584,33.6905,33.7414,7500.0
2016-07-26 13:00:00,39.8,39.85,39.69,39.72,18657.0,33.7669,33.8093,33.6735,33.699,18657.0
2016-07-26 13:30:00,39.72,39.73,39.63,39.66,9645.0,33.699,33.7075,33.6226,33.6481,9645.0
2016-07-26 14:00:00,39.69,39.75,39.61,39.62,13083.0,33.6735,33.7244,33.6057,33.6142,13083.0
2016-07-26 14:30:00,39.65,39.8,39.65,39.76,13676.0,33.6396,33.7669,33.6396,33.7329,13676.0
2016-07-26 15:00:00,39.81,40.0,39.8,39.91,16412.0,33.7754,33.9366,33.7669,33.8602,16412.0
2016-07-26 15:30:00,39.91,39.92,39.78,39.79,68787.0,33.8602,33.8687,33.7499,33.7584,68787.0
2016-07-27 09:30:00,40.2,40.3,39.84,40.0,30065.0,34.1062,34.1911,33.8008,33.9366,30065.0
2016-07-27 10:00:00,40.13,40.46,40.09,40.26,26562.0,34.0468,34.3268,34.0129,34.1571,26562.0
2016-07-27 10:30:00,40.25,40.25,39.51,39.71,16262.0,34.1487,34.1487,33.5208,33.6905,16262.0
2016-07-27 11:00:00,39.75,39.9,39.5,39.56,10036.0,33.7244,33.8517,33.5123,33.5633,10036.0
2016-07-27 11:30:00,39.6,39.7,39.27,39.35,16259.0,33.5972,33.682,33.3172,33.3851,16259.0
2016-07-27 12:00:00,39.34,39.4,39.05,39.13,10576.0,33.3766,33.4275,33.1306,33.1984,10576.0
2016-07-27 12:30:00,39.17,39.58,39.17,39.44,10690.0,33.2324,33.5802,33.2324,33.4614,10690.0
2016-07-27 13:00:00,39.46,39.48,39.28,39.35,9302.0,33.4784,33.4954,33.3257,33.3851,9302.0
2016-07-27 13:30:00,39.35,39.47,39.3,39.34,12101.0,33.3851,33.4869,33.3427,33.3766,12101.0
2016-07-27 14:00:00,39.31,39.55,38.99,39.55,30657.0,33.3511,33.5548,33.0797,33.5548,30657.0
2016-07-27 14:30:00,39.52,39.63,39.38,39.46,28980.0,33.5293,33.6226,33.4105,33.4784,28980.0
2016-07-27 15:00:00,39.45,39.7,39.45,39.47,40628.0,33.4699,33.682,33.4699,33.4869,40628.0
2016-07-27 15:30:00,39.48,39.56,39.39,39.43,78595.0,33.4954,33.5633,33.419,33.453,78595.0
2016-07-28 09:30:00,39.68,39.9,38.48,38.87,15955.0,33.6651,33.8517,32.647,32.9778,15955.0
2016-07-28 10:00:00,38.75,39.17,38.62,38.77,14468.0,32.876,33.2324,32.7657,32.893,14468.0
2016-07-28 10:30:00,38.8,38.94,38.55,38.59,13712.0,32.9185,33.0372,32.7064,32.7403,13712.0
2016-07-28 11:00:00,38.65,38.75,38.56,38.72,9734.0,32.7912,32.876,32.7148,32.8506,9734.0
2016-07-28 11:30:00,38.73,38.8,38.56,38.8,18804.0,32.8591,32.9185,32.7148,32.9185,18804.0
2016-07-28 12:00:00,38.76,38.81,38.63,38.7,7700.0,32.8845,32.9269,32.7742,32.8336,7700.0
2016-07-28 12:30:00,38.7,38.83,38.68,38.82,10546.0,32.8336,32.9439,32.8166,32.9354,10546.0
2016-07-28 13:00:00,38.84,38.84,38.69,38.79,10073.0,32.9524,32.9524,32.8251,32.91,10073.0
2016-07-28 13:30:00,38.85,39.31,38.84,39.29,30400.0,32.9609,33.3511,32.9524,33.3342,30400.0
2016-07-28 14:00:00,39.3,39.41,39.0,39.14,26483.0,33.3427,33.436,33.0881,33.2069,26483.0
2016-07-28 14:30:00,39.15,39.37,39.13,39.32,19039.0,33.2154,33.4021,33.1984,33.3596,19039.0
2016-07-28 15:00:00,39.31,39.49,39.3,39.38,23673.0,33.3511,33.5039,33.3427,33.4105,23673.0
2016-07-28 15:30:00,39.36,39.42,39.33,39.34,53970.0,33.3936,33.4445,33.3681,33.3766,53970.0
2016-07-29 09:30:00,39.12,39.43,38.76,38.96,28705.0,33.1899,33.453,32.8845,33.0542,28705.0
2016-07-29 10:00:00,38.96,39.22,38.78,39.03,36302.0,33.0542,33.2748,32.9015,33.1136,36302.0
2016-07-29 10:30:00,39.05,39.34,38.99,39.34,26397.0,33.1306,33.3766,33.0797,33.3766,26397.0
2016-07-29 11:00:00,39.31,39.89,39.3,39.7,17045.0,33.3511,33.8432,33.3427,33.682,17045.0
2016-07-29 11:30:00,39.72,39.88,39.71,39.83,11354.0,33.699,33.8347,33.6905,33.7923,11354.0
2016-07-29 12:00:00,39.85,39.94,39.55,39.57,16753.0,33.8093,33.8856,33.5548,33.5717,16753.0
2016-07-29 12:30:00,39.56,39.6,39.2,39.26,11401.0,33.5633,33.5972,33.2578,33.3087,11401.0
2016-07-29 13:00:00,39.24,39.32,39.11,39.17,15250.0,33.2918,33.3596,33.1815,33.2324,15250.0
2016-07-29 13:30:00,39.12,39.13,38.94,39.11,19101.0,33.1899,33.1984,33.0372,33.1815,19101.0
2016-07-29 14:00:00,39.11,39.13,38.98,39.04,20467.0,33.1815,33.1984,33.0712,33.1221,20467.0
2016-07-29 14:30:00,39.04,39.14,38.95,39.13,21936.0,33.1221,33.2069,33.0457,33.1984,21936.0
2016-07-29 15:00:00,39.14,39.32,39.08,39.3,20019.0,33.2069,33.3596,33.156,33.3427,20019.0
2016-07-29 15:30:00,39.29,39.43,39.23,39.23,58867.0,33.3342,33.453,33.2833,33.2833,58867.0
2016-08-01 09:30:00,39.3,39.3,38.5,38.78,21508.0,33.3427,33.3427,32.6639,32.9015,21508.0
2016-08-01 10:00:00,38.8,39.15,38.7,38.96,13694.0,32.9185,33.2154,32.8336,33.0542,13694.0
2016-08-01 10:30:00,38.93,38.95,38.49,38.79,16690.0,33.0288,33.0457,32.6554,32.91,16690.0
2016-08-01 11:00:00,38.81,39.04,38.74,38.86,11954.0,32.9269,33.1221,32.8676,32.9694,11954.0
2016-08-01 11:30:00,38.85,38.92,38.76,38.82,15390.0,32.9609,33.0203,32.8845,32.9354,15390.0
2016-08-01 12:00:00,38.8,38.87,38.49,38.55,14540.0,32.9185,32.9778,32.6554,32.7064,14540.0
2016-08-01 12:30:00,38.56,38.77,38.47,38.7,19833.0,32.7148,32.893,32.6385,32.8336,19833.0
2016-08-01 13:00:00,38.7,39.03,38.58,39.02,35953.0,32.8336,33.1136,32.7318,33.1051,35953.0
2016-08-01 13:30:00,39.05,39.11,38.96,39.11,11757.0,33.1306,33.1815,33.0542,33.1815,11757.0
2016-08-01 14:00:00,39.14,39.27,39.12,39.22,18531.0,33.2069,33.3172,33.1899,33.2748,18531.0
2016-08-01 14:30:00,39.23,39.27,39.09,39.09,20464.0,33.2833,33.3172,33.1645,33.1645,20464.0
2016-08-01 15:00:00,39.1,39.1,38.74,38.79,27040.0,33.173,33.173,32.8676,32.91,27040.0
2016-08-01 15:30:00,38.78,39.04,38.78,39.03,79570.0,32.9015,33.1221,32.9015,33.1136,79570.0
2016-08-02 09:30:00,39.12,39.21,38.81,39.0,22803.0,33.1899,33.2663,32.9269,33.0881,22803.0
2016-08-02 10:00:00,39.0,39.0,38.5,38.71,10710.0,33.0881,33.0881,32.6639,32.8421,10710.0
2016-08-02 10:30:00,38.7,38.77,38.35,38.35,15250.0,32.8336,32.893,32.5367,32.5367,15250.0
2016-08-02 11:00:00,38.33,38.6,38.24,38.6,13708.0,32.5197,32.7488,32.4433,32.7488,13708.0
2016-08-02 11:30:00,38.57,38.57,38.3,38.46,8420.0,32.7233,32.7233,32.4942,32.63,8420.0
2016-08-02 12:00:00,38.36,38.51,38.2,38.2,9335.0,32.5452,32.6724,32.4094,32.4094,9335.0
2016-08-02 12:30:00,38.25,38.29,37.76,37.78,12904.0,32.4518,32.4858,32.0361,32.0531,12904.0
2016-08-02 13:00:00,37.8,38.01,37.74,37.97,7795.0,32.07,32.2482,32.0191,32.2143,7795.0
2016-08-02 13:30:00,37.97,38.08,37.91,37.97,7450.0,32.2143,32.3076,32.1634,32.2143,7450.0
2016-08-02 14:00:00,37.97,38.27,37.97,38.23,7625.0,32.2143,32.4688,32.2143,32.4349,7625.0
2016-08-02 14:30:00,38.21,38.34,38.13,38.22,11132.0,32.4179,32.5282,32.35,32.4264,11132.0
2016-08-02 15:00:00,38.22,38.28,38.19,38.2,9842.0,32.4264,32.4773,32.4009,32.4094,9842.0
2016-08-02 15:30:00,38.21,38.24,38.06,38.07,39746.0,32.4179,32.4433,32.2906,32.2991,39746.0
2016-08-03 09:30:00,37.87,38.12,37.61,37.68,14764.0,32.1294,32.3415,31.9088,31.9682,14764.0
2016-08-03 10:00:00,37.62,38.0,37.55,37.99,8482.0,31.9173,32.2397,31.8579,32.2312,8482.0
2016-08-03 10:30:00,38.03,38.05,37.81,37.91,26688.0,32.2652,32.2821,32.0785,32.1634,26688.0
2016-08-03 11:00:00,37.84,38.04,37.75,38.01,18231.0,32.104,32.2737,32.0276,32.2482,18231.0
2016-08-03 11:30:00,37.98,38.04,37.89,38.01,23003.0,32.2228,32.2737,32.1464,32.2482,23003.0
2016-08-03 12:00:00,38.01,38.1,38.0,38.06,21528.0,32.2482,32.3246,32.2397,32.2906,21528.0
2016-08-03 12:30:00,38.05,38.2,38.02,38.2,11133.0,32.2821,32.4094,32.2567,32.4094,11133.0
2016-08-03 13:00:00,38.2,38.32,38.16,38.25,24856.0,32.4094,32.5112,32.3755,32.4518,24856.0
2016-08-03 13:30:00,38.32,38.38,38.18,38.28,13937.0,32.5112,32.5621,32.3924,32.4773,13937.0
2016-08-03 14:00:00,38.33,38.41,38.25,38.25,10752.0,32.5197,32.5876,32.4518,32.4518,10752.0
2016-08-03 14:30:00,38.23,38.33,38.14,38.31,14789.0,32.4349,32.5197,32.3585,32.5027,14789.0
2016-08-03 15:00:00,38.29,38.33,38.24,38.31,20060.0,32.4858,32.5197,32.4433,32.5027,20060.0
2016-08-03 15:30:00,38.31,38.31,38.18,38.26,70917.0,32.5027,32.5027,32.3924,32.4603,70917.0
2016-08-04 09:30:00,38.25,38.25,37.65,37.66,19298.0,32.4518,32.4518,31.9428,31.9513,19298.0
2016-08-04 10:00:00,37.61,37.69,37.49,37.6,15644.0,31.9088,31.9767,31.807,31.9004,15644.0
2016-08-04 10:30:00,37.63,37.83,37.33,37.36,20222.0,31.9258,32.0955,31.6713,31.6967,20222.0
2016-08-04 11:00:00,37.35,37.56,37.29,37.36,20292.0,31.6883,31.8664,31.6374,31.6967,20292.0
2016-08-04 11:30:00,37.35,37.69,37.35,37.69,18280.0,31.6883,31.9767,31.6883,31.9767,18280.0
2016-08-04 12:00:00,37.69,37.76,37.65,37.72,14438.0,31.9767,32.0361,31.9428,32.0022,14438.0
2016-08-04 12:30:00,37.74,37.8,37.72,37.75,10166.0,32.0191,32.07,32.0022,32.0276,10166.0
2016-08-04 13:00:00,37.76,37.79,37.66,37.72,9768.0,32.0361,32.0616,31.9513,32.0022,9768.0
2016-08-04 13:30:00,37.7,37.85,37.65,37.71,14886.0,31.9852,32.1125,31.9428,31.9937,14886.0
2016-08-04 14:00:00,37.69,37.76,37.5,37.54,11912.0,31.9767,32.0361,31.8155,31.8495,11912.0
2016-08-04 14:30:00,37.57,37.66,37.52,37.57,17072.0,31.8749,31.9513,31.8325,31.8749,17072.0
2016-08-04 15:00:00,37.6,37.62,37.49,37.52,12994.0,31.9004,31.9173,31.807,31.8325,12994.0
2016-08-04 15:30:00,37.52,37.62,37.49,37.51,54902.0,31.8325,31.9173,31.807,31.824,54902.0
2016-08-05 09:30:00,37.76,37.87,37.54,37.8,17518.0,32.0361,32.1294,31.8495,32.07,17518.0
2016-08-05 10:00:00,37.76,37.92,37.71,37.81,17020.0,32.0361,32.1719,31.9937,32.0785,17020.0
2016-08-05 10:30:00,37.83,37.88,37.71,37.76,19080.0,32.0955,32.1379,31.9937,32.0361,19080.0
2016-08-05 11:00:00,37.77,37.81,37.69,37.74,28397.0,32.0446,32.0785,31.9767,32.0191,28397.0
2016-08-05 11:30:00,37.75,37.82,37.7,37.76,35127.0,32.0276,32.087,31.9852,32.0361,35127.0
2016-08-05 12:00:00,37.75,37.88,37.71,37.85,22987.0,32.0276,32.1379,31.9937,32.1125,22987.0
2016-08-05 12:30:00,37.87,38.0,37.79,37.95,15450.0,32.1294,32.2397,32.0616,32.1973,15450.0
2016-08-05 13:00:00,37.98,38.04,37.95,38.0,9280.0,32.2228,32.2737,32.1973,32.2397,9280.0
2016-08-05 13:30:00,38.02,38.04,37.94,37.97,13325.0,32.2567,32.2737,32.1888,32.2143,13325.0
2016-08-05 14:00:00,37.97,37.99,37.89,37.93,10753.0,32.2143,32.2312,32.1464,32.1803,10753.0
2016-08-05 14:30:00,37.94,38.01,37.91,37.94,9848.0,32.1888,32.2482,32.1634,32.1888,9848.0
2016-08-05 15:00:00,37.98,38.01,37.9,37.94,14026.0,32.2228,32.2482,32.1549,32.1888,14026.0
2016-08-05 15:30:00,37.96,37.98,37.89,37.9,63139.0,32.2058,32.2228,32.1464,32.1549,63139.0
2016-08-08 09:30:00,38.01,38.64,37.96,38.4,16273.0,32.2482,32.7827,32.2058,32.5791,16273.0
2016-08-08 10:00:00,38.46,38.49,38.23,38.25,12077.0,32.63,32.6554,32.4349,32.4518,12077.0
2016-08-08 10:30:00,38.23,38.3,38.09,38.11,8873.0,32.4349,32.4942,32.3161,32.3331,8873.0
2016-08-08 11:00:00,38.13,38.18,37.98,38.04,14991.0,32.35,32.3924,32.2228,32.2737,14991.0
2016-08-08 11:30:00,38.03,38.22,38.03,38.15,9800.0,32.2652,32.4264,32.2652,32.367,9800.0
2016-08-08 12:00:00,38.16,38.19,37.88,37.96,4980.0,32.3755,32.4009,32.1379,32.2058,4980.0
2016-08-08 12:30:00,37.91,37.98,37.83,37.98,6126.0,32.1634,32.2228,32.0955,32.2228,6126.0
2016-08-08 13:00:00,37.99,38.04,37.92,38.01,6000.0,32.2312,32.2737,32.1719,32.2482,6000.0
2016-08-08 13:30:00,38.01,38.04,37.98,37.98,9485.0,32.2482,32.2737,32.2228,32.2228,9485.0
2016-08-08 14:00:00,37.98,38.02,37.95,37.95,7815.0,32.2228,32.2567,32.1973,32.1973,7815.0
2016-08-08 14:30:00,37.97,38.02,37.96,37.98,5300.0,32.2143,32.2567,32.2058,32.2228,5300.0
2016-08-08 15:00:00,37.98,38.05,37.94,38.01,10226.0,32.2228,32.2821,32.1888,32.2482,10226.0
2016-08-08 15:30:00,37.99,38.08,37.99,38.0,41683.0,32.2312,32.3076,32.2312,32.2397,41683.0
2016-08-09 09:30:00,37.88,37.98,37.4,37.67,16959.0,32.1379,32.2228,31.7307,31.9597,16959.0
2016-08-09 10:00:00,37.53,37.62,37.4,37.5,9576.0,31.841,31.9173,31.7307,31.8155,9576.0
2016-08-09 10:30:00,37.52,37.59,37.19,37.27,12804.0,31.8325,31.8919,31.5525,31.6204,12804.0
2016-08-09 11:00:00,37.26,37.36,37.13,37.2,14755.0,31.6119,31.6967,31.5016,31.561,14755.0
2016-08-09 11:30:00,37.25,37.28,37.08,37.19,8150.0,31.6034,31.6289,31.4592,31.5525,8150.0
2016-08-09 12:00:00,37.21,37.32,37.1,37.17,9517.0,31.5695,31.6628,31.4762,31.5355,9517.0
2016-08-09 12:30:00,37.18,37.18,36.92,36.98,12773.0,31.544,31.544,31.3234,31.3743,12773.0
2016-08-09 13:00:00,37.03,37.25,36.97,37.1,12000.0,31.4168,31.6034,31.3659,31.4762,12000.0
2016-08-09 13:30:00,37.14,37.19,36.96,37.06,6700.0,31.5101,31.5525,31.3574,31.4422,6700.0
2016-08-09 14:00:00,37.07,37.08,36.97,37.01,9014.0,31.4507,31.4592,31.3659,31.3998,9014.0
2016-08-09 14:30:00,37.01,37.01,36.9,36.97,8600.0,31.3998,31.3998,31.3065,31.3659,8600.0
2016-08-09 15:00:00,36.97,36.97,36.87,36.92,20496.0,31.3659,31.3659,31.281,31.3234,20496.0
2016-08-09 15:30:00,36.9,36.93,36.82,36.85,54351.0,31.3065,31.3319,31.2386,31.264,54351.0
2016-08-10 09:30:00,37.17,37.58,36.96,37.14,11869.0,31.5355,31.8834,31.3574,31.5101,11869.0
2016-08-10 10:00:00,37.14,37.46,37.1,37.37,13274.0,31.5101,31.7816,31.4762,31.7052,13274.0
2016-08-10 10:30:00,37.34,37.49,37.16,37.16,14227.0,31.6798,31.807,31.5271,31.5271,14227.0
2016-08-10 11:00:00,37.15,37.25,36.87,36.95,8751.0,31.5186,31.6034,31.281,31.3489,8751.0
2016-08-10 11:30:00,36.97,37.04,36.87,37.03,7300.0,31.3659,31.4252,31.281,31.4168,7300.0
2016-08-10 12:00:00,37.03,37.21,36.98,37.17,6102.0,31.4168,31.5695,31.3743,31.5355,6102.0
2016-08-10 12:30:00,37.19,37.21,37.03,37.21,9598.0,31.5525,31.5695,31.4168,31.5695,9598.0
2016-08-10 13:00:00,37.21,37.26,37.17,37.23,6951.0,31.5695,31.6119,31.5355,31.5864,6951.0
2016-08-10 13:30:00,37.21,37.23,37.12,37.12,8013.0,31.5695,31.5864,31.4931,31.4931,8013.0
2016-08-10 14:00:00,37.14,37.19,37.05,37.1,5663.0,31.5101,31.5525,31.4337,31.4762,5663.0
2016-08-10 14:30:00,37.06,37.07,36.96,37.0,7861.0,31.4422,31.4507,31.3574,31.3913,7861.0
2016-08-10 15:00:00,36.99,37.1,36.96,37.07,10438.0,31.3828,31.4762,31.3574,31.4507,10438.0
2016-08-10 15:30:00,37.06,37.06,36.98,36.99,29545.0,31.4422,31.4422,31.3743,31.3828,29545.0
2016-08-11 09:30:00,37.22,37.23,36.97,37.05,8155.0,31.578,31.5864,31.3659,31.4337,8155.0
2016-08-11 10:00:00,36.92,37.19,36.91,37.19,5400.0,31.3234,31.5525,31.315,31.5525,5400.0
2016-08-11 10:30:00,37.21,37.56,37.2,37.4,11600.0,31.5695,31.8664,31.561,31.7307,11600.0
2016-08-11 11:00:00,37.42,37.42,37.12,37.33,10353.0,31.7476,31.7476,31.4931,31.6713,10353.0
2016-08-11 11:30:00,37.32,37.36,37.24,37.33,10777.0,31.6628,31.6967,31.5949,31.6713,10777.0
2016-08-11 12:00:00,37.35,37.44,37.24,37.44,6200.0,31.6883,31.7646,31.5949,31.7646,6200.0
2016-08-11 12:30:00,37.4,37.5,37.38,37.47,7958.0,31.7307,31.8155,31.7137,31.7901,7958.0
2016-08-11 13:00:00,37.49,37.54,37.4,37.51,8647.0,31.807,31.8495,31.7307,31.824,8647.0
2016-08-11 13:30:00,37.52,37.6,37.49,37.57,3325.0,31.8325,31.9004,31.807,31.8749,3325.0
2016-08-11 14:00:00,37.56,37.75,37.54,37.69,11563.0,31.8664,32.0276,31.8495,31.9767,11563.0
2016-08-11 14:30:00,37.7,37.73,37.61,37.67,9407.0,31.9852,32.0107,31.9088,31.9597,9407.0
2016-08-11 15:00:00,37.66,37.67,37.52,37.56,8854.0,31.9513,31.9597,31.8325,31.8664,8854.0
2016-08-11 15:30:00,37.57,37.63,37.51,37.52,31513.0,31.8749,31.9258,31.824,31.8325,31513.0
2016-08-12 09:30:00,37.41,37.6,37.08,37.54,11425.0,31.7392,31.9004,31.4592,31.8495,11425.0
2016-08-12 10:00:00,37.49,37.58,37.18,37.18,6400.0,31.807,31.8834,31.544,31.544,6400.0
2016-08-12 10:30:00,37.18,37.22,36.91,37.05,5680.0,31.544,31.578,31.315,31.4337,5680.0
2016-08-12 11:00:00,36.98,37.01,36.82,37.01,6400.0,31.3743,31.3998,31.2386,31.3998,6400.0
2016-08-12 11:30:00,36.99,37.01,36.66,36.66,16818.0,31.3828,31.3998,31.1029,31.1029,16818.0
2016-08-12 12:00:00,36.7,36.83,36.66,36.79,15435.0,31.1368,31.2471,31.1029,31.2131,15435.0
2016-08-12 12:30:00,36.75,36.8,36.56,36.64,10222.0,31.1792,31.2216,31.018,31.0859,10222.0
2016-08-12 13:00:00,36.68,36.79,36.65,36.77,14413.0,31.1198,31.2131,31.0944,31.1962,14413.0
2016-08-12 13:30:00,36.77,36.79,36.63,36.63,8940.0,31.1962,31.2131,31.0774,31.0774,8940.0
2016-08-12 14:00:00,36.58,36.89,36.56,36.62,18289.0,31.035,31.298,31.018,31.0689,18289.0
2016-08-12 14:30:00,36.62,36.69,36.61,36.68,8305.0,31.0689,31.1283,31.0604,31.1198,8305.0
2016-08-12 15:00:00,36.69,36.75,36.69,36.71,11074.0,31.1283,31.1792,31.1283,31.1453,11074.0
2016-08-12 15:30:00,36.71,36.75,36.63,36.63,35690.0,31.1453,31.1792,31.0774,31.0774,35690.0
2016-08-15 09:30:00,36.95,37.67,36.86,37.54,20646.0,31.3489,31.9597,31.2725,31.8495,20646.0
2016-08-15 10:00:00,37.49,37.83,37.36,37.66,11860.0,31.807,32.0955,31.6967,31.9513,11860.0
2016-08-15 10:30:00,37.67,37.85,37.67,37.69,3900.0,31.9597,32.1125,31.9597,31.9767,3900.0
2016-08-15 11:00:00,37.66,37.88,37.66,37.81,5725.0,31.9513,32.1379,31.9513,32.0785,5725.0
2016-08-15 11:30:00,37.76,37.99,37.76,37.99,9000.0,32.0361,32.2312,32.0361,32.2312,9000.0
2016-08-15 12:00:00,38.0,38.14,38.0,38.11,11255.0,32.2397,32.3585,32.2397,32.3331,11255.0
2016-08-15 12:30:00,38.11,38.15,38.03,38.15,16162.0,32.3331,32.367,32.2652,32.367,16162.0
2016-08-15 13:00:00,38.14,38.29,38.05,38.29,39757.0,32.3585,32.4858,32.2821,32.4858,39757.0
2016-08-15 13:30:00,38.26,38.28,38.19,38.24,5600.0,32.4603,32.4773,32.4009,32.4433,5600.0
2016-08-15 14:00:00,38.23,38.24,38.14,38.17,7520.0,32.4349,32.4433,32.3585,32.384,7520.0
2016-08-15 14:30:00,38.17,38.17,38.05,38.15,6995.0,32.384,32.384,32.2821,32.367,6995.0
2016-08-15 15:00:00,38.14,38.22,38.1,38.11,10351.0,32.3585,32.4264,32.3246,32.3331,10351.0
2016-08-15 15:30:00,38.11,38.18,38.1,38.15,30776.0,32.3331,32.3924,32.3246,32.367,30776.0
2016-08-16 09:30:00,38.26,38.53,37.88,38.18,20075.0,32.4603,32.6894,32.1379,32.3924,20075.0
2016-08-16 10:00:00,38.16,38.16,37.87,38.07,8660.0,32.3755,32.3755,32.1294,32.2991,8660.0
2016-08-16 10:30:00,38.03,38.29,37.99,37.99,26200.0,32.2652,32.4858,32.2312,32.2312,26200.0
2016-08-16 11:00:00,37.96,38.07,37.9,37.92,6667.0,32.2058,32.2991,32.1549,32.1719,6667.0
2016-08-16 11:30:00,37.91,37.94,37.85,37.9,10240.0,32.1634,32.1888,32.1125,32.1549,10240.0
2016-08-16 12:00:00,37.83,37.83,37.56,37.56,6086.0,32.0955,32.0955,31.8664,31.8664,6086.0
2016-08-16 12:30:00,37.53,37.68,37.52,37.68,3450.0,31.841,31.9682,31.8325,31.9682,3450.0
2016-08-16 13:00:00,37.66,37.82,37.66,37.77,5577.0,31.9513,32.087,31.9513,32.0446,5577.0
2016-08-16 13:30:00,37.78,37.83,37.72,37.77,6810.0,32.0531,32.0955,32.0022,32.0446,6810.0
2016-08-16 14:00:00,37.76,37.83,37.72,37.76,6929.0,32.0361,32.0955,32.0022,32.0361,6929.0
2016-08-16 14:30:00,37.74,37.84,37.68,37.78,7417.0,32.0191,32.104,31.9682,32.0531,7417.0
2016-08-16 15:00:00,37.8,37.82,37.74,37.82,10801.0,32.07,32.087,32.0191,32.087,10801.0
2016-08-16 15:30:00,37.81,37.81,37.47,37.47,42228.0,32.0785,32.0785,31.7901,31.7901,42228.0
2016-08-17 09:30:00,37.36,37.36,36.9,37.09,10759.0,31.6967,31.6967,31.3065,31.4677,10759.0
2016-08-17 10:00:00,36.93,37.0,36.8,36.87,7682.0,31.3319,31.3913,31.2216,31.281,7682.0
2016-08-17 10:30:00,36.92,37.1,36.7,36.86,18817.0,31.3234,31.4762,31.1368,31.2725,18817.0
2016-08-17 11:00:00,36.86,37.07,36.69,36.74,18360.0,31.2725,31.4507,31.1283,31.1707,18360.0
2016-08-17 11:30:00,36.75,36.81,36.67,36.69,8053.0,31.1792,31.2301,31.1113,31.1283,8053.0
2016-08-17 12:00:00,36.73,36.82,36.64,36.81,9950.0,31.1622,31.2386,31.0859,31.2301,9950.0
2016-08-17 12:30:00,36.79,36.94,36.73,36.92,9941.0,31.2131,31.3404,31.1622,31.3234,9941.0
2016-08-17 13:00:00,36.91,37.03,36.87,36.96,7765.0,31.315,31.4168,31.281,31.3574,7765.0
2016-08-17 13:30:00,36.95,37.03,36.89,36.94,7570.0,31.3489,31.4168,31.298,31.3404,7570.0
2016-08-17 14:00:00,36.95,37.37,36.84,37.23,13892.0,31.3489,31.7052,31.2556,31.5864,13892.0
2016-08-17 14:30:00,37.28,37.28,37.11,37.17,8140.0,31.6289,31.6289,31.4846,31.5355,8140.0
2016-08-17 15:00:00,37.18,37.18,36.97,36.99,15417.0,31.544,31.544,31.3659,31.3828,15417.0
2016-08-17 15:30:00,36.99,37.13,36.95,37.09,31391.0,31.3828,31.5016,31.3489,31.4677,31391.0
2016-08-18 09:30:00,37.63,37.63,37.14,37.16,18779.0,31.9258,31.9258,31.5101,31.5271,18779.0
2016-08-18 10:00:00,37.11,37.19,37.05,37.09,10940.0,31.4846,31.5525,31.4337,31.4677,10940.0
2016-08-18 10:30:00,37.11,37.38,37.11,37.38,10500.0,31.4846,31.7137,31.4846,31.7137,10500.0
2016-08-18 11:00:00,37.4,37.42,37.18,37.35,5000.0,31.7307,31.7476,31.544,31.6883,5000.0
2016-08-18 11:30:00,37.39,37.55,37.38,37.46,4985.0,31.7222,31.8579,31.7137,31.7816,4985.0
2016-08-18 12:00:00,37.42,37.42,37.31,37.32,3616.0,31.7476,31.7476,31.6543,31.6628,3616.0
2016-08-18 12:30:00,37.28,37.31,37.21,37.26,2693.0,31.6289,31.6543,31.5695,31.6119,2693.0
2016-08-18 13:00:00,37.26,37.33,37.26,37.3,1820.0,31.6119,31.6713,31.6119,31.6458,1820.0
2016-08-18 13:30:00,37.31,37.43,37.3,37.42,7403.0,31.6543,31.7561,31.6458,31.7476,7403.0
2016-08-18 14:00:00,37.41,37.49,37.41,37.44,3742.0,31.7392,31.807,31.7392,31.7646,3742.0
2016-08-18 14:30:00,37.45,37.55,37.39,37.5,5209.0,31.7731,31.8579,31.7222,31.8155,5209.0
2016-08-18 15:00:00,37.5,37.55,37.49,37.53,6388.0,31.8155,31.8579,31.807,31.841,6388.0
2016-08-18 15:30:00,37.5,37.72,37.49,37.71,30425.0,31.8155,32.0022,31.807,31.9937,30425.0
2016-08-19 09:30:00,37.14,37.26,36.72,36.97,40020.0,31.6649,31.7672,31.3068,31.5199,40020.0
2016-08-19 10:00:00,36.97,37.3,36.97,37.28,10707.0,31.5199,31.8013,31.5199,31.7842,10707.0
2016-08-19 10:30:00,37.27,37.33,37.22,37.3,10006.0,31.7757,31.8269,31.7331,31.8013,10006.0
2016-08-19 11:00:00,37.3,37.3,37.19,37.28,11144.0,31.8013,31.8013,31.7075,31.7842,11144.0
2016-08-19 11:30:00,37.28,37.28,37.07,37.08,8425.0,31.7842,31.7842,31.6052,31.6137,8425.0
2016-08-19 12:00:00,37.11,37.14,36.98,37.0,4402.0,31.6393,31.6649,31.5285,31.5455,4402.0
2016-08-19 12:30:00,36.99,36.99,36.78,36.85,7139.0,31.537,31.537,31.358,31.4176,7139.0
2016-08-19 13:00:00,36.87,36.9,36.66,36.66,12117.0,31.4347,31.4603,31.2556,31.2556,12117.0
2016-08-19 13:30:00,36.67,36.72,36.55,36.63,10164.0,31.2642,31.3068,31.1619,31.2301,10164.0
2016-08-19 14:00:00,36.62,36.65,36.53,36.57,5305.0,31.2215,31.2471,31.1448,31.1789,5305.0
2016-08-19 14:30:00,36.61,36.74,36.61,36.74,8507.0,31.213,31.3239,31.213,31.3239,8507.0
2016-08-19 15:00:00,36.75,36.84,36.72,36.81,10450.0,31.3324,31.4091,31.3068,31.3835,10450.0
2016-08-19 15:30:00,36.81,36.81,36.59,36.65,42456.0,31.3835,31.3835,31.196,31.2471,42456.0
2016-08-22 09:30:00,36.27,36.66,35.99,36.63,14092.0,30.9231,31.2556,30.6844,31.2301,14092.0
2016-08-22 10:00:00,36.68,36.95,36.59,36.78,9356.0,31.2727,31.5029,31.196,31.358,9356.0
2016-08-22 10:30:00,36.81,37.04,36.81,36.96,14800.0,31.3835,31.5796,31.3835,31.5114,14800.0
2016-08-22 11:00:00,36.95,37.1,36.79,36.79,25815.0,31.5029,31.6308,31.3665,31.3665,25815.0
2016-08-22 11:30:00,36.74,36.93,36.7,36.93,3121.0,31.3239,31.4858,31.2898,31.4858,3121.0
2016-08-22 12:00:00,36.89,37.08,36.85,37.01,5500.0,31.4517,31.6137,31.4176,31.5541,5500.0
2016-08-22 12:30:00,37.0,37.1,36.99,37.08,3900.0,31.5455,31.6308,31.537,31.6137,3900.0
2016-08-22 13:00:00,37.12,37.17,37.06,37.17,7599.0,31.6478,31.6905,31.5967,31.6905,7599.0
2016-08-22 13:30:00,37.12,37.31,37.11,37.26,5100.0,31.6478,31.8098,31.6393,31.7672,5100.0
2016-08-22 14:00:00,37.26,37.32,37.14,37.17,4829.0,31.7672,31.8184,31.6649,31.6905,4829.0
2016-08-22 14:30:00,37.17,37.32,37.16,37.29,5310.0,31.6905,31.8184,31.6819,31.7928,5310.0
2016-08-22 15:00:00,37.28,37.35,37.26,37.32,11094.0,31.7842,31.8439,31.7672,31.8184,11094.0
2016-08-22 15:30:00,37.35,37.39,37.32,37.34,27843.0,31.8439,31.878,31.8184,31.8354,27843.0
2016-08-23 09:30:00,37.8,38.08,37.66,37.94,22531.0,32.2276,32.4663,32.1082,32.347,22531.0
2016-08-23 10:00:00,38.0,38.18,37.72,37.88,9100.0,32.3981,32.5516,32.1594,32.2958,9100.0
2016-08-23 10:30:00,37.96,38.11,37.89,38.04,6887.0,32.364,32.4919,32.3043,32.4322,6887.0
2016-08-23 11:00:00,38.06,38.06,37.83,37.92,3600.0,32.4493,32.4493,32.2532,32.3299,3600.0
2016-08-23 11:30:00,37.97,37.98,37.75,37.75,20107.0,32.3725,32.3811,32.185,32.185,20107.0
2016-08-23 12:00:00,37.79,37.84,37.7,37.8,7129.0,32.2191,32.2617,32.1423,32.2276,7129.0
2016-08-23 12:30:00,37.79,37.87,37.73,37.77,7335.0,32.2191,32.2873,32.1679,32.202,7335.0
2016-08-23 13:00:00,37.76,37.88,37.75,37.88,11403.0,32.1935,32.2958,32.185,32.2958,11403.0
2016-08-23 13:30:00,37.89,37.91,37.76,37.86,11930.0,32.3043,32.3214,32.1935,32.2787,11930.0
2016-08-23 14:00:00,37.83,37.87,37.78,37.85,8962.0,32.2532,32.2873,32.2105,32.2702,8962.0
2016-08-23 14:30:00,37.82,37.86,37.78,37.8,8239.0,32.2446,32.2787,32.2105,32.2276,8239.0
2016-08-23 15:00:00,37.79,37.79,37.62,37.64,11397.0,32.2191,32.2191,32.0741,32.0912,11397.0
2016-08-23 15:30:00,37.63,37.64,37.44,37.47,42098.0,32.0827,32.0912,31.9207,31.9462,42098.0
2016-08-24 09:30:00,37.21,37.25,36.84,36.88,7596.0,31.7246,31.7587,31.4091,31.4432,7596.0
2016-08-24 10:00:00,36.77,36.77,36.4,36.46,7500.0,31.3494,31.3494,31.034,31.0851,7500.0
2016-08-24 10:30:00,36.43,36.59,36.38,36.55,7632.0,31.0596,31.196,31.0169,31.1619,7632.0
2016-08-24 11:00:00,36.59,36.76,36.54,36.57,4631.0,31.196,31.3409,31.1533,31.1789,4631.0
2016-08-24 11:30:00,36.58,36.58,36.34,36.38,3300.0,31.1874,31.1874,30.9828,31.0169,3300.0
2016-08-24 12:00:00,36.34,36.69,36.34,36.68,14004.0,30.9828,31.2812,30.9828,31.2727,14004.0
2016-08-24 12:30:00,36.66,36.89,36.64,36.82,32191.0,31.2556,31.4517,31.2386,31.3921,32191.0
2016-08-24 13:00:00,36.78,36.86,36.73,36.79,4200.0,31.358,31.4262,31.3153,31.3665,4200.0
2016-08-24 13:30:00,36.79,36.81,36.66,36.72,13767.0,31.3665,31.3835,31.2556,31.3068,13767.0
2016-08-24 14:00:00,36.74,36.79,36.63,36.66,15073.0,31.3239,31.3665,31.2301,31.2556,15073.0
2016-08-24 14:30:00,36.65,36.78,36.59,36.76,16850.0,31.2471,31.358,31.196,31.3409,16850.0
2016-08-24 15:00:00,36.75,36.75,36.49,36.57,26726.0,31.3324,31.3324,31.1107,31.1789,26726.0
2016-08-24 15:30:00,36.56,36.61,36.38,36.47,48695.0,31.1704,31.213,31.0169,31.0937,48695.0
2016-08-25 09:30:00,36.37,36.76,36.37,36.66,13681.0,31.0084,31.3409,31.0084,31.2556,13681.0
2016-08-25 10:00:00,36.63,37.2,36.6,37.19,20601.0,31.2301,31.716,31.2045,31.7075,20601.0
2016-08-25 10:30:00,37.17,37.17,36.63,36.79,9774.0,31.6905,31.6905,31.2301,31.3665,9774.0
2016-08-25 11:00:00,36.83,37.04,36.81,36.97,5532.0,31.4006,31.5796,31.3835,31.5199,5532.0
2016-08-25 11:30:00,37.0,37.02,36.84,36.91,3782.0,31.5455,31.5626,31.4091,31.4688,3782.0
2016-08-25 12:00:00,36.85,36.91,36.8,36.83,5016.0,31.4176,31.4688,31.375,31.4006,5016.0
2016-08-25 12:30:00,36.83,36.99,36.81,36.95,3717.0,31.4006,31.537,31.3835,31.5029,3717.0
2016-08-25 13:00:00,36.98,37.02,36.92,36.94,10882.0,31.5285,31.5626,31.4773,31.4944,10882.0
2016-08-25 13:30:00,36.98,36.98,36.75,36.85,7824.0,31.5285,31.5285,31.3324,31.4176,7824.0
2016-08-25 14:00:00,36.8,36.9,36.8,36.86,8838.0,31.375,31.4603,31.375,31.4262,8838.0
2016-08-25 14:30:00,36.85,36.9,36.78,36.81,4469.0,31.4176,31.4603,31.358,31.3835,4469.0
2016-08-25 15:00:00,36.78,36.78,36.71,36.73,5543.0,31.358,31.358,31.2983,31.3153,5543.0
2016-08-25 15:30:00,36.72,36.77,36.6,36.74,40303.0,31.3068,31.3494,31.2045,31.3239,40303.0
2016-08-26 09:30:00,37.37,37.41,36.97,37.03,14421.0,31.861,31.8951,31.5199,31.5711,14421.0
2016-08-26 10:00:00,36.94,37.51,36.64,37.33,19354.0,31.4944,31.9803,31.2386,31.8269,19354.0
2016-08-26 10:30:00,37.31,37.36,37.05,37.16,10030.0,31.8098,31.8525,31.5882,31.6819,10030.0
2016-08-26 11:00:00,37.21,37.34,37.18,37.27,5263.0,31.7246,31.8354,31.699,31.7757,5263.0
2016-08-26 11:30:00,37.27,37.28,36.78,36.85,9400.0,31.7757,31.7842,31.358,31.4176,9400.0
2016-08-26 12:00:00,36.86,36.86,36.47,36.66,8184.0,31.4262,31.4262,31.0937,31.2556,8184.0
2016-08-26 12:30:00,36.6,36.89,36.56,36.84,5928.0,31.2045,31.4517,31.1704,31.4091,5928.0
2016-08-26 13:00:00,36.83,36.83,36.58,36.65,6600.0,31.4006,31.4006,31.1874,31.2471,6600.0
2016-08-26 13:30:00,36.61,36.69,36.54,36.69,15767.0,31.213,31.2812,31.1533,31.2812,15767.0
2016-08-26 14:00:00,36.67,36.67,36.46,36.53,11050.0,31.2642,31.2642,31.0851,31.1448,11050.0
2016-08-26 14:30:00,36.48,36.5,36.4,36.5,10862.0,31.1022,31.1192,31.034,31.1192,10862.0
2016-08-26 15:00:00,36.45,36.57,36.43,36.52,7571.0,31.0766,31.1789,31.0596,31.1363,7571.0
2016-08-26 15:30:00,36.54,36.67,36.51,36.56,26102.0,31.1533,31.2642,31.1278,31.1704,26102.0
2016-08-29 09:30:00,36.5,37.1,36.5,36.96,7618.0,31.1192,31.6308,31.1192,31.5114,7618.0
2016-08-29 10:00:00,37.03,37.4,37.03,37.38,17270.0,31.5711,31.8866,31.5711,31.8695,17270.0
2016-08-29 10:30:00,37.41,37.44,37.24,37.41,4480.0,31.8951,31.9207,31.7501,31.8951,4480.0
2016-08-29 11:00:00,37.42,37.48,37.38,37.44,4570.0,31.9036,31.9548,31.8695,31.9207,4570.0
2016-08-29 11:30:00,37.46,37.69,37.43,37.63,11112.0,31.9377,32.1338,31.9121,32.0827,11112.0
2016-08-29 12:00:00,37.65,37.73,37.52,37.56,6650.0,32.0997,32.1679,31.9889,32.023,6650.0
2016-08-29 12:30:00,37.5,37.69,37.5,37.65,3432.0,31.9718,32.1338,31.9718,32.0997,3432.0
2016-08-29 13:00:00,37.67,37.82,37.64,37.76,3142.0,32.1168,32.2446,32.0912,32.1935,3142.0
2016-08-29 13:30:00,37.78,37.81,37.72,37.76,3080.0,32.2105,32.2361,32.1594,32.1935,3080.0
2016-08-29 14:00:00,37.74,37.77,37.68,37.7,3160.0,32.1764,32.202,32.1253,32.1423,3160.0
2016-08-29 14:30:00,37.73,37.92,37.56,37.92,16346.0,32.1679,32.3299,32.023,32.3299,16346.0
2016-08-29 15:00:00,37.91,37.98,37.69,37.75,13870.0,32.3214,32.3811,32.1338,32.185,13870.0
2016-08-29 15:30:00,37.75,37.89,37.72,37.88,35233.0,32.185,32.3043,32.1594,32.2958,35233.0
2016-08-30 09:30:00,37.13,38.11,37.13,37.52,25024.0,31.6564,32.4919,31.6564,31.9889,25024.0
2016-08-30 10:00:00,37.39,37.55,36.99,37.34,11588.0,31.878,32.0144,31.537,31.8354,11588.0
2016-08-30 10:30:00,37.32,37.35,36.99,37.2,39622.0,31.8184,31.8439,31.537,31.716,39622.0
2016-08-30 11:00:00,37.2,37.29,37.06,37.13,8050.0,31.716,31.7928,31.5967,31.6564,8050.0
2016-08-30 11:30:00,37.07,37.07,36.91,36.99,7740.0,31.6052,31.6052,31.4688,31.537,7740.0
2016-08-30 12:00:00,37.02,37.18,37.02,37.1,7563.0,31.5626,31.699,31.5626,31.6308,7563.0
2016-08-30 12:30:00,37.13,37.17,37.03,37.11,13911.0,31.6564,31.6905,31.5711,31.6393,13911.0
2016-08-30 13:00:00,37.11,37.17,37.02,37.13,14019.0,31.6393,31.6905,31.5626,31.6564,14019.0
2016-08-30 13:30:00,37.17,37.2,37.02,37.07,47692.0,31.6905,31.716,31.5626,31.6052,47692.0
2016-08-30 14:00:00,37.08,37.13,36.78,36.83,54306.0,31.6137,31.6564,31.358,31.4006,54306.0
2016-08-30 14:30:00,36.82,36.96,36.78,36.91,34086.0,31.3921,31.5114,31.358,31.4688,34086.0
2016-08-30 15:00:00,36.9,37.08,36.9,37.02,13961.0,31.4603,31.6137,31.4603,31.5626,13961.0
2016-08-30 15:30:00,37.03,37.14,37.03,37.12,54659.0,31.5711,31.6649,31.5711,31.6478,54659.0
2016-08-31 09:30:00,36.64,36.86,36.43,36.83,16768.0,31.2386,31.4262,31.0596,31.4006,16768.0
2016-08-31 10:00:00,36.73,36.8,36.57,36.66,19728.0,31.3153,31.375,31.1789,31.2556,19728.0
2016-08-31 10:30:00,36.71,36.71,36.24,36.24,26169.0,31.2983,31.2983,30.8976,30.8976,26169.0
2016-08-31 11:00:00,36.25,36.36,36.19,36.33,15111.0,30.9061,30.9999,30.8549,30.9743,15111.0
2016-08-31 11:30:00,36.32,36.41,36.22,36.4,19800.0,30.9658,31.0425,30.8805,31.034,19800.0
2016-08-31 12:00:00,36.37,36.39,36.24,36.28,15825.0,31.0084,31.0255,30.8976,30.9317,15825.0
2016-08-31 12:30:00,36.26,36.48,36.15,36.42,6679.0,30.9146,31.1022,30.8208,31.051,6679.0
2016-08-31 13:00:00,36.42,36.5,36.4,36.43,6800.0,31.051,31.1192,31.034,31.0596,6800.0
2016-08-31 13:30:00,36.49,36.58,36.43,36.43,5311.0,31.1107,31.1874,31.0596,31.0596,5311.0
2016-08-31 14:00:00,36.45,36.57,36.36,36.36,13166.0,31.0766,31.1789,30.9999,30.9999,13166.0
2016-08-31 14:30:00,36.37,36.39,36.18,36.18,11933.0,31.0084,31.0255,30.8464,30.8464,11933.0
2016-08-31 15:00:00,36.16,36.38,36.16,36.34,24690.0,30.8294,31.0169,30.8294,30.9828,24690.0
2016-08-31 15:30:00,36.35,36.46,36.25,36.27,59101.0,30.9913,31.0851,30.9061,30.9231,59101.0
2016-09-01 09:30:00,36.37,36.51,35.93,35.94,10455.0,31.0084,31.1278,30.6333,30.6418,10455.0
2016-09-01 10:00:00,36.11,36.44,36.02,36.2,4300.0,30.7867,31.0681,30.71,30.8635,4300.0
2016-09-01 10:30:00,36.12,36.12,35.81,35.81,6818.0,30.7953,30.7953,30.531,30.531,6818.0
2016-09-01 11:00:00,35.78,36.07,35.66,36.06,7300.0,30.5054,30.7526,30.4031,30.7441,7300.0
2016-09-01 11:30:00,36.02,36.18,36.01,36.14,7663.0,30.71,30.8464,30.7015,30.8123,7663.0
2016-09-01 12:00:00,36.1,36.27,36.03,36.21,14507.0,30.7782,30.9231,30.7185,30.872,14507.0
2016-09-01 12:30:00,36.23,36.3,35.9,35.91,12824.0,30.889,30.9487,30.6077,30.6162,12824.0
2016-09-01 13:00:00,35.91,36.42,35.91,36.37,34765.0,30.6162,31.051,30.6162,31.0084,34765.0
2016-09-01 13:30:00,36.39,36.49,36.12,36.16,30161.0,31.0255,31.1107,30.7953,30.8294,30161.0
2016-09-01 14:00:00,36.1,36.13,35.76,35.91,20200.0,30.7782,30.8038,30.4883,30.6162,20200.0
2016-09-01 14:30:00,35.95,36.02,35.85,35.92,21901.0,30.6503,30.71,30.5651,30.6247,21901.0
2016-09-01 15:00:00,35.93,35.97,35.75,35.75,15801.0,30.6333,30.6674,30.4798,30.4798,15801.0
2016-09-01 15:30:00,35.76,36.18,35.74,36.16,51740.0,30.4883,30.8464,30.4713,30.8294,51740.0
2016-09-02 09:30:00,36.71,36.92,36.38,36.63,12177.0,31.2983,31.4773,31.0169,31.2301,12177.0
2016-09-02 10:00:00,36.66,36.93,36.2,36.32,17507.0,31.2556,31.4858,30.8635,30.9658,17507.0
2016-09-02 10:30:00,36.37,36.37,35.96,36.3,16328.0,31.0084,31.0084,30.6588,30.9487,16328.0
2016-09-02 11:00:00,36.3,36.44,36.2,36.37,11537.0,30.9487,31.0681,30.8635,31.0084,11537.0
2016-09-02 11:30:00,36.35,36.56,36.31,36.44,17282.0,30.9913,31.1704,30.9572,31.0681,17282.0
2016-09-02 12:00:00,36.44,36.45,36.24,36.3,6609.0,31.0681,31.0766,30.8976,30.9487,6609.0
2016-09-02 12:30:00,36.3,36.47,36.18,36.37,7067.0,30.9487,31.0937,30.8464,31.0084,7067.0
2016-09-02 13:00:00,36.36,36.48,36.33,36.41,5041.0,30.9999,31.1022,30.9743,31.0425,5041.0
2016-09-02 13:30:00,36.41,36.44,36.23,36.28,8210.0,31.0425,31.0681,30.889,30.9317,8210.0
2016-09-02 14:00:00,36.29,36.46,36.21,36.45,7300.0,30.9402,31.0851,30.872,31.0766,7300.0
2016-09-02 14:30:00,36.43,36.49,36.32,36.45,9822.0,31.0596,31.1107,30.9658,31.0766,9822.0
2016-09-02 15:00:00,36.47,36.59,36.45,36.58,19227.0,31.0937,31.196,31.0766,31.1874,19227.0
2016-09-02 15:30:00,36.57,36.7,36.49,36.7,55475.0,31.1789,31.2898,31.1107,31.2898,55475.0
2016-09-06 09:30:00,37.0,37.24,36.66,36.66,14924.0,31.5455,31.7501,31.2556,31.2556,14924.0
2016-09-06 10:00:00,36.69,37.15,36.47,36.74,15675.0,31.2812,31.6734,31.0937,31.3239,15675.0
2016-09-06 10:30:00,36.77,36.83,36.57,36.64,7715.0,31.3494,31.4006,31.1789,31.2386,7715.0
2016-09-06 11:00:00,36.67,36.99,36.65,36.96,5153.0,31.2642,31.537,31.2471,31.5114,5153.0
2016-09-06 11:30:00,36.96,37.13,36.87,37.08,6231.0,31.5114,31.6564,31.4347,31.6137,6231.0
2016-09-06 12:00:00,37.12,37.24,37.11,37.22,6148.0,31.6478,31.7501,31.6393,31.7331,6148.0
2016-09-06 12:30:00,37.24,37.33,37.19,37.19,5295.0,31.7501,31.8269,31.7075,31.7075,5295.0
2016-09-06 13:00:00,37.18,37.18,37.04,37.08,4607.0,31.699,31.699,31.5796,31.6137,4607.0
2016-09-06 13:30:00,37.09,37.28,37.01,37.27,9601.0,31.6223,31.7842,31.5541,31.7757,9601.0
2016-09-06 14:00:00,37.28,37.44,37.25,37.44,9130.0,31.7842,31.9207,31.7587,31.9207,9130.0
2016-09-06 14:30:00,37.44,37.51,37.38,37.51,12528.0,31.9207,31.9803,31.8695,31.9803,12528.0
2016-09-06 15:00:00,37.51,37.7,37.45,37.66,35821.0,31.9803,32.1423,31.9292,32.1082,35821.0
2016-09-06 15:30:00,37.66,37.74,37.56,37.66,55084.0,32.1082,32.1764,32.023,32.1082,55084.0
2016-09-07 09:30:00,37.41,37.73,37.2,37.73,8736.0,31.8951,32.1679,31.716,32.1679,8736.0
2016-09-07 10:00:00,37.69,37.91,37.49,37.91,13518.0,32.1338,32.3214,31.9633,32.3214,13518.0
2016-09-07 10:30:00,37.93,38.0,37.71,37.86,10659.0,32.3384,32.3981,32.1509,32.2787,10659.0
2016-09-07 11:00:00,37.83,37.96,37.83,37.96,7166.0,32.2532,32.364,32.2532,32.364,7166.0
2016-09-07 11:30:00,37.95,38.09,37.95,38.08,6605.0,32.3555,32.4748,32.3555,32.4663,6605.0
2016-09-07 12:00:00,38.09,38.22,37.84,37.88,13611.0,32.4748,32.5857,32.2617,32.2958,13611.0
2016-09-07 12:30:00,37.88,37.97,37.82,37.89,5700.0,32.2958,32.3725,32.2446,32.3043,5700.0
2016-09-07 13:00:00,37.89,38.21,37.88,38.07,8758.0,32.3043,32.5772,32.2958,32.4578,8758.0
2016-09-07 13:30:00,38.07,38.1,37.92,37.92,6720.0,32.4578,32.4834,32.3299,32.3299,6720.0
2016-09-07 14:00:00,37.89,37.96,37.84,37.94,7809.0,32.3043,32.364,32.2617,32.347,7809.0
2016-09-07 14:30:00,37.97,38.05,37.88,38.02,7431.0,32.3725,32.4407,32.2958,32.4152,7431.0
2016-09-07 15:00:00,38.05,38.19,38.04,38.13,13440.0,32.4407,32.5601,32.4322,32.5089,13440.0
2016-09-07 15:30:00,38.13,38.37,38.09,38.34,76650.0,32.5089,32.7136,32.4748,32.688,76650.0
2016-09-08 09:30:00,38.36,38.36,37.68,37.92,13689.0,32.705,32.705,32.1253,32.3299,13689.0
2016-09-08 10:00:00,37.85,37.86,37.52,37.53,11326.0,32.2702,32.2787,31.9889,31.9974,11326.0
2016-09-08 10:30:00,37.61,38.01,37.61,37.95,9737.0,32.0656,32.4066,32.0656,32.3555,9737.0
2016-09-08 11:00:00,37.99,38.2,37.81,37.82,7600.0,32.3896,32.5686,32.2361,32.2446,7600.0
2016-09-08 11:30:00,37.8,37.94,37.74,37.88,6295.0,32.2276,32.347,32.1764,32.2958,6295.0
2016-09-08 12:00:00,37.84,37.85,37.71,37.79,6018.0,32.2617,32.2702,32.1509,32.2191,6018.0
2016-09-08 12:30:00,37.77,37.95,37.74,37.86,9398.0,32.202,32.3555,32.1764,32.2787,9398.0
2016-09-08 13:00:00,37.82,37.94,37.81,37.91,4700.0,32.2446,32.347,32.2361,32.3214,4700.0
2016-09-08 13:30:00,37.9,37.92,37.82,37.88,5250.0,32.3129,32.3299,32.2446,32.2958,5250.0
2016-09-08 14:00:00,37.88,37.97,37.77,37.91,11443.0,32.2958,32.3725,32.202,32.3214,11443.0
2016-09-08 14:30:00,37.9,37.95,37.87,37.91,4486.0,32.3129,32.3555,32.2873,32.3214,4486.0
2016-09-08 15:00:00,37.9,38.02,37.88,37.94,7323.0,32.3129,32.4152,32.2958,32.347,7323.0
2016-09-08 15:30:00,37.92,37.93,37.78,37.84,33161.0,32.3299,32.3384,32.2105,32.2617,33161.0
2016-09-09 09:30:00,37.3,38.23,36.96,37.09,20673.0,31.8013,32.5942,31.5114,31.6223,20673.0
2016-09-09 10:00:00,37.09,37.18,36.9,37.0,15042.0,31.6223,31.699,31.4603,31.5455,15042.0
2016-09-09 10:30:00,36.94,36.97,36.58,36.64,13930.0,31.4944,31.5199,31.1874,31.2386,13930.0
2016-09-09 11:00:00,36.64,36.75,36.51,36.75,15803.0,31.2386,31.3324,31.1278,31.3324,15803.0
2016-09-09 11:30:00,36.75,36.75,36.44,36.45,19208.0,31.3324,31.3324,31.0681,31.0766,19208.0
2016-09-09 12:00:00,36.49,36.6,36.38,36.45,12361.0,31.1107,31.2045,31.0169,31.0766,12361.0
2016-09-09 12:30:00,36.45,36.53,36.31,36.36,6000.0,31.0766,31.1448,30.9572,30.9999,6000.0
2016-09-09 13:00:00,36.35,36.36,36.01,36.08,10400.0,30.9913,30.9999,30.7015,30.7612,10400.0
2016-09-09 13:30:00,36.1,36.1,35.87,36.02,9350.0,30.7782,30.7782,30.5821,30.71,9350.0
2016-09-09 14:00:00,36.02,36.04,35.75,36.03,13199.0,30.71,30.727,30.4798,30.7185,13199.0
2016-09-09 14:30:00,36.05,36.16,35.93,36.02,12300.0,30.7356,30.8294,30.6333,30.71,12300.0
2016-09-09 15:00:00,36.02,36.04,35.93,36.0,12345.0,30.71,30.727,30.6333,30.6929,12345.0
2016-09-09 15:30:00,36.02,36.02,35.64,35.65,61340.0,30.71,30.71,30.386,30.3945,61340.0
2016-09-12 09:30:00,34.94,35.8,34.4,35.8,28126.0,29.7892,30.5224,29.3288,30.5224,28126.0
2016-09-12 10:00:00,35.83,36.24,35.83,36.08,13006.0,30.548,30.8976,30.548,30.7612,13006.0
2016-09-12 10:30:00,36.08,36.16,35.72,35.8,10208.0,30.7612,30.8294,30.4542,30.5224,10208.0
2016-09-12 11:00:00,35.8,36.19,35.8,36.18,7000.0,30.5224,30.8549,30.5224,30.8464,7000.0
2016-09-12 11:30:00,36.16,36.32,36.05,36.05,5650.0,30.8294,30.9658,30.7356,30.7356,5650.0
2016-09-12 12:00:00,36.01,36.09,35.82,35.99,9718.0,30.7015,30.7697,30.5395,30.6844,9718.0
2016-09-12 12:30:00,35.99,36.09,35.91,35.96,6100.0,30.6844,30.7697,30.6162,30.6588,6100.0
2016-09-12 13:00:00,36.0,36.26,35.82,35.93,14102.0,30.6929,30.9146,30.5395,30.6333,14102.0
2016-09-12 13:30:00,35.94,36.44,35.88,36.44,12151.0,30.6418,31.0681,30.5906,31.0681,12151.0
2016-09-12 14:00:00,36.45,36.68,36.44,36.55,12633.0,31.0766,31.2727,31.0681,31.1619,12633.0
2016-09-12 14:30:00,36.56,36.64,36.46,36.51,6522.0,31.1704,31.2386,31.0851,31.1278,6522.0
2016-09-12 15:00:00,36.54,36.62,36.47,36.49,13307.0,31.1533,31.2215,31.0937,31.1107,13307.0
2016-09-12 15:30:00,36.51,36.64,36.39,36.63,56167.0,31.1278,31.2386,31.0255,31.2301,56167.0
2016-09-13 09:30:00,35.75,35.99,35.57,35.95,13852.0,30.4798,30.6844,30.3263,30.6503,13852.0
2016-09-13 10:00:00,35.85,35.86,35.47,35.59,13300.0,30.5651,30.5736,30.2411,30.3434,13300.0
2016-09-13 10:30:00,35.62,35.62,35.06,35.06,16877.0,30.369,30.369,29.8915,29.8915,16877.0
2016-09-13 11:00:00,35.05,35.14,34.83,34.92,12915.0,29.883,29.9597,29.6954,29.7722,12915.0
2016-09-13 11:30:00,34.91,34.96,34.72,34.81,10803.0,29.7636,29.8063,29.6016,29.6784,10803.0
2016-09-13 12:00:00,34.82,34.82,34.54,34.54,8837.0,29.6869,29.6869,29.4482,29.4482,8837.0
2016-09-13 12:30:00,34.52,34.61,34.22,34.35,8023.0,29.4311,29.5079,29.1753,29.2862,8023.0
2016-09-13 13:00:00,34.35,34.74,34.22,34.69,9049.0,29.2862,29.6187,29.1753,29.5761,9049.0
2016-09-13 13:30:00,34.8,34.82,34.52,34.61,16000.0,29.6698,29.6869,29.4311,29.5079,16000.0
2016-09-13 14:00:00,34.61,34.77,34.56,34.59,10099.0,29.5079,29.6443,29.4652,29.4908,10099.0
2016-09-13 14:30:00,34.6,34.72,34.38,34.38,33392.0,29.4993,29.6016,29.3118,29.3118,33392.0
2016-09-13 15:00:00,34.42,34.9,34.34,34.9,30623.0,29.3459,29.7551,29.2777,29.7551,30623.0
2016-09-13 15:30:00,34.87,34.97,34.63,34.86,112261.0,29.7295,29.8148,29.5249,29.721,112261.0
2016-09-14 09:30:00,34.89,35.07,34.68,34.95,19794.0,29.7466,29.9,29.5675,29.7977,19794.0
2016-09-14 10:00:00,35.07,35.36,35.02,35.18,6328.0,29.9,30.1473,29.8574,29.9938,6328.0
2016-09-14 10:30:00,35.3,35.39,34.76,34.89,8918.0,30.0961,30.1729,29.6357,29.7466,8918.0
2016-09-14 11:00:00,34.96,35.21,34.93,35.16,8609.0,29.8063,30.0194,29.7807,29.9768,8609.0
2016-09-14 11:30:00,35.11,35.17,34.97,35.09,5100.0,29.9341,29.9853,29.8148,29.9171,5100.0
2016-09-14 12:00:00,35.17,35.19,35.01,35.09,3000.0,29.9853,30.0024,29.8489,29.9171,3000.0
2016-09-14 12:30:00,35.12,35.12,34.84,34.91,7146.0,29.9427,29.9427,29.704,29.7636,7146.0
2016-09-14 13:00:00,34.93,34.99,34.87,34.98,4850.0,29.7807,29.8318,29.7295,29.8233,4850.0
2016-09-14 13:30:00,35.0,35.16,34.99,35.12,28468.0,29.8404,29.9768,29.8318,29.9427,28468.0
2016-09-14 14:00:00,35.13,35.38,35.09,35.38,11124.0,29.9512,30.1643,29.9171,30.1643,11124.0
2016-09-14 14:30:00,35.39,35.54,35.3,35.5,12309.0,30.1729,30.3008,30.0961,30.2667,12309.0
2016-09-14 15:00:00,35.45,35.45,35.23,35.23,18173.0,30.224,30.224,30.0365,30.0365,18173.0
2016-09-14 15:30:00,35.23,35.38,35.23,35.3,45178.0,30.0365,30.1643,30.0365,30.0961,45178.0
2016-09-15 09:30:00,35.27,35.37,34.71,35.31,10689.0,30.0706,30.1558,29.5931,30.1047,10689.0
2016-09-15 10:00:00,35.14,35.5,35.14,35.43,4400.0,29.9597,30.2667,29.9597,30.207,4400.0
2016-09-15 10:30:00,35.42,35.73,35.37,35.66,8400.0,30.1984,30.4627,30.1558,30.4031,8400.0
2016-09-15 11:00:00,35.7,35.82,35.6,35.66,24917.0,30.4372,30.5395,30.3519,30.4031,24917.0
2016-09-15 11:30:00,35.74,35.8,35.69,35.76,6300.0,30.4713,30.5224,30.4286,30.4883,6300.0
2016-09-15 12:00:00,35.7,35.76,35.58,35.58,9900.0,30.4372,30.4883,30.3349,30.3349,9900.0
2016-09-15 12:30:00,35.6,35.61,35.43,35.6,8470.0,30.3519,30.3604,30.207,30.3519,8470.0
2016-09-15 13:00:00,35.61,35.64,35.47,35.5,8208.0,30.3604,30.386,30.2411,30.2667,8208.0
2016-09-15 13:30:00,35.52,35.72,35.52,35.66,7337.0,30.2837,30.4542,30.2837,30.4031,7337.0
2016-09-15 14:00:00,35.7,35.85,35.67,35.72,5486.0,30.4372,30.5651,30.4116,30.4542,5486.0
2016-09-15 14:30:00,35.7,35.71,35.5,35.6,7210.0,30.4372,30.4457,30.2667,30.3519,7210.0
2016-09-15 15:00:00,35.6,35.7,35.47,35.59,15149.0,30.3519,30.4372,30.2411,30.3434,15149.0
2016-09-15 15:30:00,35.58,35.67,35.49,35.58,47861.0,30.3349,30.4116,30.2581,30.3349,47861.0
2016-09-16 09:30:00,35.77,35.82,35.08,35.57,122384.0,30.4969,30.5395,29.9086,30.3263,122384.0
2016-09-16 10:00:00,35.69,35.76,35.49,35.7,17693.0,30.4286,30.4883,30.2581,30.4372,17693.0
2016-09-16 10:30:00,35.69,36.05,35.64,35.85,7325.0,30.4286,30.7356,30.386,30.5651,7325.0
2016-09-16 11:00:00,35.85,35.85,35.64,35.74,7150.0,30.5651,30.5651,30.386,30.4713,7150.0
2016-09-16 11:30:00,35.67,35.83,35.65,35.72,12667.0,30.4116,30.548,30.3945,30.4542,12667.0
2016-09-16 12:00:00,35.74,35.82,35.65,35.73,9400.0,30.4713,30.5395,30.3945,30.4627,9400.0
2016-09-16 12:30:00,35.76,35.81,35.66,35.7,7102.0,30.4883,30.531,30.4031,30.4372,7102.0
2016-09-16 13:00:00,35.68,35.73,35.65,35.68,8700.0,30.4201,30.4627,30.3945,30.4201,8700.0
2016-09-16 13:30:00,35.69,35.7,35.57,35.65,10182.0,30.4286,30.4372,30.3263,30.3945,10182.0
2016-09-16 14:00:00,35.63,35.72,35.57,35.72,9540.0,30.3775,30.4542,30.3263,30.4542,9540.0
2016-09-16 14:30:00,35.75,35.87,35.73,35.8,13787.0,30.4798,30.5821,30.4627,30.5224,13787.0
2016-09-16 15:00:00,35.76,35.97,35.76,35.88,16904.0,30.4883,30.6674,30.4883,30.5906,16904.0
2016-09-16 15:30:00,35.87,36.06,35.83,35.9,86111.0,30.5821,30.7441,30.548,30.6077,86111.0
2016-09-19 09:30:00,36.66,37.28,36.34,37.28,19462.0,31.2556,31.7842,30.9828,31.7842,19462.0
2016-09-19 10:00:00,37.29,37.7,37.19,37.56,45852.0,31.7928,32.1423,31.7075,32.023,45852.0
2016-09-19 10:30:00,37.56,37.61,36.98,37.06,26757.0,32.023,32.0656,31.5285,31.5967,26757.0
2016-09-19 11:00:00,37.1,37.29,37.05,37.2,7600.0,31.6308,31.7928,31.5882,31.716,7600.0
2016-09-19 11:30:00,37.19,37.34,37.12,37.17,6427.0,31.7075,31.8354,31.6478,31.6905,6427.0
2016-09-19 12:00:00,37.16,37.19,36.85,36.98,30099.0,31.6819,31.7075,31.4176,31.5285,30099.0
2016-09-19 12:30:00,37.0,37.04,36.73,36.73,7200.0,31.5455,31.5796,31.3153,31.3153,7200.0
2016-09-19 13:00:00,36.67,36.86,36.66,36.77,4803.0,31.2642,31.4262,31.2556,31.3494,4803.0
2016-09-19 13:30:00,36.77,36.84,36.51,36.84,15700.0,31.3494,31.4091,31.1278,31.4091,15700.0
2016-09-19 14:00:00,36.83,36.89,36.75,36.86,6028.0,31.4006,31.4517,31.3324,31.4262,6028.0
2016-09-19 14:30:00,36.87,37.08,36.87,37.07,11409.0,31.4347,31.6137,31.4347,31.6052,11409.0
2016-09-19 15:00:00,37.08,37.14,36.96,37.05,13835.0,31.6137,31.6649,31.5114,31.5882,13835.0
2016-09-19 15:30:00,37.03,37.21,37.0,37.13,42149.0,31.5711,31.7246,31.5455,31.6564,42149.0
2016-09-20 09:30:00,37.32,37.32,36.75,36.99,11248.0,31.8184,31.8184,31.3324,31.537,11248.0
2016-09-20 10:00:00,36.95,37.23,36.94,37.2,16740.0,31.5029,31.7416,31.4944,31.716,16740.0
2016-09-20 10:30:00,37.22,37.37,37.06,37.37,5100.0,31.7331,31.861,31.5967,31.861,5100.0
2016-09-20 11:00:00,37.36,37.66,37.25,37.52,9623.0,31.8525,32.1082,31.7587,31.9889,9623.0
2016-09-20 11:30:00,37.5,37.65,37.36,37.49,13298.0,31.9718,32.0997,31.8525,31.9633,13298.0
2016-09-20 12:00:00,37.5,37.58,37.41,37.46,8533.0,31.9718,32.04,31.8951,31.9377,8533.0
2016-09-20 12:30:00,37.4,37.54,37.17,37.3,22464.0,31.8866,32.0059,31.6905,31.8013,22464.0
2016-09-20 13:00:00,37.33,37.39,37.18,37.26,13020.0,31.8269,31.878,31.699,31.7672,13020.0
2016-09-20 13:30:00,37.29,37.41,37.18,37.27,20711.0,31.7928,31.8951,31.699,31.7757,20711.0
2016-09-20 14:00:00,37.3,37.3,37.13,37.16,13144.0,31.8013,31.8013,31.6564,31.6819,13144.0
2016-09-20 14:30:00,37.15,37.26,37.15,37.22,11439.0,31.6734,31.7672,31.6734,31.7331,11439.0
2016-09-20 15:00:00,37.23,37.39,37.22,37.26,29042.0,31.7416,31.878,31.7331,31.7672,29042.0
2016-09-20 15:30:00,37.29,37.36,37.09,37.1,54291.0,31.7928,31.8525,31.6223,31.6308,54291.0
2016-09-21 09:30:00,37.57,37.8,37.56,37.76,17725.0,32.0315,32.2276,32.023,32.1935,17725.0
2016-09-21 10:00:00,37.77,37.8,37.55,37.66,20528.0,32.202,32.2276,32.0144,32.1082,20528.0
2016-09-21 10:30:00,37.69,37.81,37.47,37.53,60682.0,32.1338,32.2361,31.9462,31.9974,60682.0
2016-09-21 11:00:00,37.54,38.15,37.48,38.08,93009.0,32.0059,32.526,31.9548,32.4663,93009.0
2016-09-21 11:30:00,38.05,38.07,37.87,37.96,8000.0,32.4407,32.4578,32.2873,32.364,8000.0
2016-09-21 12:00:00,37.93,37.93,37.77,37.77,5400.0,32.3384,32.3384,32.202,32.202,5400.0
2016-09-21 12:30:00,37.77,38.01,37.76,38.01,6052.0,32.202,32.4066,32.1935,32.4066,6052.0
2016-09-21 13:00:00,38.01,38.16,37.99,38.11,4105.0,32.4066,32.5345,32.3896,32.4919,4105.0
2016-09-21 13:30:00,38.08,38.14,37.8,37.8,14140.0,32.4663,32.5175,32.2276,32.2276,14140.0
2016-09-21 14:00:00,37.79,38.65,37.79,38.15,32274.0,32.2191,32.9523,32.2191,32.526,32274.0
2016-09-21 14:30:00,38.11,38.19,37.93,38.19,15976.0,32.4919,32.5601,32.3384,32.5601,15976.0
2016-09-21 15:00:00,38.16,38.36,38.16,38.33,31431.0,32.5345,32.705,32.5345,32.6795,31431.0
2016-09-21 15:30:00,38.34,38.69,38.33,38.64,66903.0,32.688,32.9864,32.6795,32.9438,66903.0
2016-09-22 09:30:00,39.75,40.46,39.1,39.83,187063.0,33.8901,34.4955,33.3359,33.9583,187063.0
2016-09-22 10:00:00,39.89,40.19,39.68,39.87,92564.0,34.0095,34.2653,33.8304,33.9924,92564.0
2016-09-22 10:30:00,39.85,40.1,39.85,39.91,22368.0,33.9754,34.1885,33.9754,34.0265,22368.0
2016-09-22 11:00:00,39.93,40.05,39.69,39.87,18556.0,34.0436,34.1459,33.839,33.9924,18556.0
2016-09-22 11:30:00,39.88,39.96,39.81,39.9,11550.0,34.001,34.0692,33.9413,34.018,11550.0
2016-09-22 12:00:00,39.9,39.96,39.75,39.88,8670.0,34.018,34.0692,33.8901,34.001,8670.0
2016-09-22 12:30:00,39.89,40.04,39.77,39.97,19053.0,34.0095,34.1374,33.9072,34.0777,19053.0
2016-09-22 13:00:00,39.99,40.02,39.81,39.85,16810.0,34.0947,34.1203,33.9413,33.9754,16810.0
2016-09-22 13:30:00,39.83,39.98,39.79,39.83,24937.0,33.9583,34.0862,33.9242,33.9583,24937.0
2016-09-22 14:00:00,39.85,39.98,39.73,39.73,33625.0,33.9754,34.0862,33.8731,33.8731,33625.0
2016-09-22 14:30:00,39.75,39.82,39.42,39.75,15740.0,33.8901,33.9498,33.6088,33.8901,15740.0
2016-09-22 15:00:00,39.71,39.8,39.66,39.74,15660.0,33.856,33.9328,33.8134,33.8816,15660.0
2016-09-22 15:30:00,39.77,39.88,39.59,39.62,66463.0,33.9072,34.001,33.7537,33.7793,66463.0
2016-09-23 09:30:00,39.06,39.95,39.06,39.75,16754.0,33.3018,34.0606,33.3018,33.8901,16754.0
2016-09-23 10:00:00,39.76,40.1,39.75,40.08,52493.0,33.8987,34.1885,33.8901,34.1715,52493.0
2016-09-23 10:30:00,40.11,40.23,39.93,40.13,15748.0,34.1971,34.2994,34.0436,34.2141,15748.0
2016-09-23 11:00:00,40.14,40.28,40.01,40.03,19278.0,34.2226,34.342,34.1118,34.1288,19278.0
2016-09-23 11:30:00,40.07,40.11,39.75,39.8,17325.0,34.163,34.1971,33.8901,33.9328,17325.0
2016-09-23 12:00:00,39.79,39.79,39.57,39.66,14847.0,33.9242,33.9242,33.7367,33.8134,14847.0
2016-09-23 12:30:00,39.68,39.89,39.61,39.85,19561.0,33.8304,34.0095,33.7708,33.9754,19561.0
2016-09-23 13:00:00,39.84,39.86,39.67,39.78,11616.0,33.9669,33.9839,33.8219,33.9157,11616.0
2016-09-23 13:30:00,39.75,39.78,39.5,39.57,8859.0,33.8901,33.9157,33.677,33.7367,8859.0
2016-09-23 14:00:00,39.6,39.79,39.36,39.46,16275.0,33.7622,33.9242,33.5576,33.6429,16275.0
2016-09-23 14:30:00,39.49,39.63,39.45,39.6,9100.0,33.6685,33.7878,33.6344,33.7622,9100.0
2016-09-23 15:00:00,39.57,39.71,39.56,39.71,15503.0,33.7367,33.856,33.7281,33.856,15503.0
2016-09-23 15:30:00,39.72,39.77,39.56,39.56,66959.0,33.8645,33.9072,33.7281,33.7281,66959.0
2016-09-26 09:30:00,39.4,39.69,39.24,39.44,8667.0,33.5917,33.839,33.4553,33.6258,8667.0
2016-09-26 10:00:00,39.47,39.82,39.47,39.63,6402.0,33.6514,33.9498,33.6514,33.7878,6402.0
2016-09-26 10:30:00,39.64,39.86,39.59,39.72,21563.0,33.7963,33.9839,33.7537,33.8645,21563.0
2016-09-26 11:00:00,39.72,39.83,39.6,39.74,40321.0,33.8645,33.9583,33.7622,33.8816,40321.0
2016-09-26 11:30:00,39.68,39.94,39.56,39.59,12860.0,33.8304,34.0521,33.7281,33.7537,12860.0
2016-09-26 12:00:00,39.56,39.7,39.43,39.68,9829.0,33.7281,33.8475,33.6173,33.8304,9829.0
2016-09-26 12:30:00,39.64,39.81,39.58,39.75,2700.0,33.7963,33.9413,33.7452,33.8901,2700.0
2016-09-26 13:00:00,39.76,39.79,39.5,39.52,10465.0,33.8987,33.9242,33.677,33.694,10465.0
2016-09-26 13:30:00,39.53,39.65,39.52,39.6,7214.0,33.7026,33.8049,33.694,33.7622,7214.0
2016-09-26 14:00:00,39.63,39.77,39.52,39.7,12910.0,33.7878,33.9072,33.694,33.8475,12910.0
2016-09-26 14:30:00,39.7,39.74,39.61,39.65,7545.0,33.8475,33.8816,33.7708,33.8049,7545.0
2016-09-26 15:00:00,39.66,39.75,39.61,39.72,16487.0,33.8134,33.8901,33.7708,33.8645,16487.0
2016-09-26 15:30:00,39.71,39.77,39.46,39.53,84583.0,33.856,33.9072,33.6429,33.7026,84583.0
2016-09-27 09:30:00,38.94,40.0,38.57,40.0,14843.0,33.1995,34.1033,32.8841,34.1033,14843.0
2016-09-27 10:00:00,39.98,39.98,39.66,39.78,4273.0,34.0862,34.0862,33.8134,33.9157,4273.0
2016-09-27 10:30:00,39.75,39.82,39.41,39.41,10493.0,33.8901,33.9498,33.6002,33.6002,10493.0
2016-09-27 11:00:00,39.39,39.46,39.17,39.46,10824.0,33.5832,33.6429,33.3956,33.6429,10824.0
2016-09-27 11:30:00,39.43,39.6,39.41,39.57,6187.0,33.6173,33.7622,33.6002,33.7367,6187.0
2016-09-27 12:00:00,39.5,39.84,39.47,39.77,8118.0,33.677,33.9669,33.6514,33.9072,8118.0
2016-09-27 12:30:00,39.81,40.0,39.72,40.0,3562.0,33.9413,34.1033,33.8645,34.1033,3562.0
2016-09-27 13:00:00,39.97,40.04,39.94,40.04,5726.0,34.0777,34.1374,34.0521,34.1374,5726.0
2016-09-27 13:30:00,40.07,40.09,39.95,39.98,5282.0,34.163,34.18,34.0606,34.0862,5282.0
2016-09-27 14:00:00,40.02,40.1,39.9,39.93,14106.0,34.1203,34.1885,34.018,34.0436,14106.0
2016-09-27 14:30:00,39.96,40.09,39.93,40.05,9565.0,34.0692,34.18,34.0436,34.1459,9565.0
2016-09-27 15:00:00,40.05,40.22,40.05,40.2,16108.0,34.1459,34.2908,34.1459,34.2738,16108.0
2016-09-27 15:30:00,40.2,40.31,40.13,40.29,113278.0,34.2738,34.3676,34.2141,34.3505,113278.0
2016-09-28 09:30:00,40.7,41.57,40.7,41.28,17602.0,34.7001,35.4418,34.7001,35.1946,17602.0
2016-09-28 10:00:00,41.32,41.57,41.29,41.39,22760.0,35.2287,35.4418,35.2031,35.2884,22760.0
2016-09-28 10:30:00,41.43,41.57,41.0,41.1,25815.0,35.3225,35.4418,34.9559,35.0411,25815.0
2016-09-28 11:00:00,41.02,41.27,40.83,41.11,12142.0,34.9729,35.1861,34.8109,35.0496,12142.0
2016-09-28 11:30:00,41.16,41.29,40.98,41.28,5280.0,35.0923,35.2031,34.9388,35.1946,5280.0
2016-09-28 12:00:00,41.25,41.34,41.17,41.22,9500.0,35.169,35.2457,35.1008,35.1434,9500.0
2016-09-28 12:30:00,41.21,41.38,41.15,41.23,5627.0,35.1349,35.2798,35.0837,35.1519,5627.0
2016-09-28 13:00:00,41.2,41.44,41.18,41.42,4399.0,35.1264,35.331,35.1093,35.3139,4399.0
2016-09-28 13:30:00,41.43,41.5,41.37,41.42,10799.0,35.3225,35.3821,35.2713,35.3139,10799.0
2016-09-28 14:00:00,41.47,41.9,41.44,41.75,23252.0,35.3566,35.7232,35.331,35.5953,23252.0
2016-09-28 14:30:00,41.76,41.93,41.6,41.83,8761.0,35.6038,35.7488,35.4674,35.6635,8761.0
2016-09-28 15:00:00,41.84,42.0,41.84,41.97,13242.0,35.672,35.8084,35.672,35.7829,13242.0
2016-09-28 15:30:00,41.93,42.25,41.9,42.0,149804.0,35.7488,36.0216,35.7232,35.8084,149804.0
2016-09-29 09:30:00,41.85,42.14,41.79,41.92,15572.0,35.6805,35.9278,35.6294,35.7402,15572.0
2016-09-29 10:00:00,41.91,42.02,41.64,41.91,16640.0,35.7317,35.8255,35.5015,35.7317,16640.0
2016-09-29 10:30:00,41.91,41.91,41.6,41.63,11645.0,35.7317,35.7317,35.4674,35.493,11645.0
2016-09-29 11:00:00,41.7,41.73,41.43,41.68,12398.0,35.5527,35.5782,35.3225,35.5356,12398.0
2016-09-29 11:30:00,41.65,41.81,41.54,41.65,8448.0,35.51,35.6464,35.4162,35.51,8448.0
2016-09-29 12:00:00,41.61,41.86,41.6,41.75,6368.0,35.4759,35.6891,35.4674,35.5953,6368.0
2016-09-29 12:30:00,41.77,41.83,41.16,41.34,14571.0,35.6123,35.6635,35.0923,35.2457,14571.0
2016-09-29 13:00:00,41.31,41.35,41.13,41.16,16372.0,35.2202,35.2543,35.0667,35.0923,16372.0
2016-09-29 13:30:00,41.13,41.13,40.63,40.71,14310.0,35.0667,35.0667,34.6404,34.7086,14310.0
2016-09-29 14:00:00,40.75,41.19,40.69,41.19,9543.0,34.7427,35.1178,34.6916,35.1178,9543.0
2016-09-29 14:30:00,41.27,41.32,41.08,41.15,7575.0,35.1861,35.2287,35.0241,35.0837,7575.0
2016-09-29 15:00:00,41.13,41.21,41.01,41.17,16724.0,35.0667,35.1349,34.9644,35.1008,16724.0
2016-09-29 15:30:00,41.13,41.15,40.86,40.86,44842.0,35.0667,35.0837,34.8365,34.8365,44842.0
2016-09-30 09:30:00,41.34,41.34,40.59,40.89,23169.0,35.2457,35.2457,34.6063,34.8621,23169.0
2016-09-30 10:00:00,40.85,41.28,40.85,41.18,8225.0,34.828,35.1946,34.828,35.1093,8225.0
2016-09-30 10:30:00,41.21,41.32,41.19,41.24,6435.0,35.1349,35.2287,35.1178,35.1605,6435.0
2016-09-30 11:00:00,41.28,41.53,41.28,41.45,20433.0,35.1946,35.4077,35.1946,35.3395,20433.0
2016-09-30 11:30:00,41.48,41.69,41.44,41.5,6368.0,35.3651,35.5441,35.331,35.3821,6368.0
2016-09-30 12:00:00,41.54,41.57,41.48,41.51,7249.0,35.4162,35.4418,35.3651,35.3907,7249.0
2016-09-30 12:30:00,41.54,41.6,41.45,41.46,49151.0,35.4162,35.4674,35.3395,35.348,49151.0
2016-09-30 13:00:00,41.47,41.58,41.36,41.39,23236.0,35.3566,35.4504,35.2628,35.2884,23236.0
2016-09-30 13:30:00,41.39,41.57,41.36,41.49,19781.0,35.2884,35.4418,35.2628,35.3736,19781.0
2016-09-30 14:00:00,41.49,41.59,41.44,41.48,19007.0,35.3736,35.4589,35.331,35.3651,19007.0
2016-09-30 14:30:00,41.46,41.58,41.46,41.49,23054.0,35.348,35.4504,35.348,35.3736,23054.0
2016-09-30 15:00:00,41.51,41.65,41.47,41.5,16344.0,35.3907,35.51,35.3566,35.3821,16344.0
2016-09-30 15:30:00,41.47,41.59,41.23,41.25,102887.0,35.3566,35.4589,35.1519,35.169,102887.0
2016-10-03 09:30:00,41.57,41.57,40.77,40.99,12687.0,35.4418,35.4418,34.7598,34.9473,12687.0
2016-10-03 10:00:00,40.97,41.12,40.62,40.78,11980.0,34.9303,35.0582,34.6319,34.7683,11980.0
2016-10-03 10:30:00,40.77,40.88,40.67,40.8,9097.0,34.7598,34.8535,34.6745,34.7853,9097.0
2016-10-03 11:00:00,40.79,40.79,40.56,40.7,10794.0,34.7768,34.7768,34.5807,34.7001,10794.0
2016-10-03 11:30:00,40.65,40.75,40.37,40.5,8285.0,34.6575,34.7427,34.4187,34.5296,8285.0
2016-10-03 12:00:00,40.47,40.68,40.35,40.43,8569.0,34.504,34.683,34.4017,34.4699,8569.0
2016-10-03 12:30:00,40.45,40.69,40.24,40.69,7074.0,34.4869,34.6916,34.3079,34.6916,7074.0
2016-10-03 13:00:00,40.69,40.7,40.5,40.63,33577.0,34.6916,34.7001,34.5296,34.6404,33577.0
2016-10-03 13:30:00,40.63,40.8,40.6,40.79,18355.0,34.6404,34.7853,34.6148,34.7768,18355.0
2016-10-03 14:00:00,40.82,40.82,40.58,40.6,8281.0,34.8024,34.8024,34.5978,34.6148,8281.0
2016-10-03 14:30:00,40.59,40.62,40.38,40.57,11489.0,34.6063,34.6319,34.4273,34.5892,11489.0
2016-10-03 15:00:00,40.55,40.67,40.5,40.61,6032.0,34.5722,34.6745,34.5296,34.6233,6032.0
2016-10-03 15:30:00,40.61,40.77,40.57,40.58,46095.0,34.6233,34.7598,34.5892,34.5978,46095.0
2016-10-04 09:30:00,40.55,40.92,40.27,40.66,10909.0,34.5722,34.8876,34.3335,34.666,10909.0
2016-10-04 10:00:00,40.54,40.65,40.35,40.61,13080.0,34.5637,34.6575,34.4017,34.6233,13080.0
2016-10-04 10:30:00,40.65,40.84,40.63,40.77,3550.0,34.6575,34.8194,34.6404,34.7598,3550.0
2016-10-04 11:00:00,40.84,40.84,40.34,40.53,3600.0,34.8194,34.8194,34.3931,34.5551,3600.0
2016-10-04 11:30:00,40.51,40.68,40.33,40.38,10855.0,34.5381,34.683,34.3846,34.4273,10855.0
2016-10-04 12:00:00,40.45,40.68,40.39,40.68,12582.0,34.4869,34.683,34.4358,34.683,12582.0
2016-10-04 12:30:00,40.66,40.83,40.46,40.46,26676.0,34.666,34.8109,34.4955,34.4955,26676.0
2016-10-04 13:00:00,40.41,40.48,40.06,40.22,6800.0,34.4528,34.5125,34.1544,34.2908,6800.0
2016-10-04 13:30:00,40.22,40.36,40.18,40.19,12500.0,34.2908,34.4102,34.2567,34.2653,12500.0
2016-10-04 14:00:00,40.14,40.36,40.09,40.13,12939.0,34.2226,34.4102,34.18,34.2141,12939.0
2016-10-04 14:30:00,40.18,40.18,40.0,40.0,3983.0,34.2567,34.2567,34.1033,34.1033,3983.0
2016-10-04 15:00:00,40.02,40.22,40.0,40.19,9518.0,34.1203,34.2908,34.1033,34.2653,9518.0
2016-10-04 15:30:00,40.22,40.29,39.92,39.96,47270.0,34.2908,34.3505,34.0351,34.0692,47270.0
2016-10-05 09:30:00,40.42,40.71,40.05,40.69,5791.0,34.4614,34.7086,34.1459,34.6916,5791.0
2016-10-05 10:00:00,40.75,40.75,40.25,40.65,24248.0,34.7427,34.7427,34.3164,34.6575,24248.0
2016-10-05 10:30:00,40.66,40.77,40.5,40.71,21853.0,34.666,34.7598,34.5296,34.7086,21853.0
2016-10-05 11:00:00,40.68,40.89,40.53,40.59,25105.0,34.683,34.8621,34.5551,34.6063,25105.0
2016-10-05 11:30:00,40.63,40.8,40.55,40.8,28876.0,34.6404,34.7853,34.5722,34.7853,28876.0
2016-10-05 12:00:00,40.82,41.07,40.79,41.05,15942.0,34.8024,35.0155,34.7768,34.9985,15942.0
2016-10-05 12:30:00,41.05,41.15,41.02,41.14,14608.0,34.9985,35.0837,34.9729,35.0752,14608.0
2016-10-05 13:00:00,41.14,41.22,41.11,41.2,14069.0,35.0752,35.1434,35.0496,35.1264,14069.0
2016-10-05 13:30:00,41.18,41.37,41.18,41.35,11571.0,35.1093,35.2713,35.1093,35.2543,11571.0
2016-10-05 14:00:00,41.33,41.34,41.13,41.17,15268.0,35.2372,35.2457,35.0667,35.1008,15268.0
2016-10-05 14:30:00,41.13,41.23,41.12,41.17,4383.0,35.0667,35.1519,35.0582,35.1008,4383.0
2016-10-05 15:00:00,41.12,41.15,40.95,40.95,7560.0,35.0582,35.0837,34.9132,34.9132,7560.0
2016-10-05 15:30:00,40.95,41.02,40.93,40.94,56470.0,34.9132,34.9729,34.8962,34.9047,56470.0
2016-10-06 09:30:00,40.59,41.56,40.56,41.15,14165.0,34.6063,35.4333,34.5807,35.0837,14165.0
2016-10-06 10:00:00,41.14,41.14,40.88,41.04,12759.0,35.0752,35.0752,34.8535,34.99,12759.0
2016-10-06 10:30:00,41.04,41.26,40.93,41.22,31596.0,34.99,35.1775,34.8962,35.1434,31596.0
2016-10-06 11:00:00,41.19,41.27,40.97,41.21,7646.0,35.1178,35.1861,34.9303,35.1349,7646.0
2016-10-06 11:30:00,41.19,41.36,41.08,41.23,22473.0,35.1178,35.2628,35.0241,35.1519,22473.0
2016-10-06 12:00:00,41.31,41.35,40.98,41.11,15370.0,35.2202,35.2543,34.9388,35.0496,15370.0
2016-10-06 12:30:00,41.1,41.13,41.0,41.08,10684.0,35.0411,35.0667,34.9559,35.0241,10684.0
2016-10-06 13:00:00,41.13,41.17,41.04,41.16,14920.0,35.0667,35.1008,34.99,35.0923,14920.0
2016-10-06 13:30:00,41.22,41.31,41.1,41.19,7049.0,35.1434,35.2202,35.0411,35.1178,7049.0
2016-10-06 14:00:00,41.18,41.38,41.18,41.28,5285.0,35.1093,35.2798,35.1093,35.1946,5285.0
2016-10-06 14:30:00,41.3,41.42,41.26,41.41,8444.0,35.2116,35.3139,35.1775,35.3054,8444.0
2016-10-06 15:00:00,41.45,41.51,41.36,41.45,9957.0,35.3395,35.3907,35.2628,35.3395,9957.0
2016-10-06 15:30:00,41.41,41.47,41.2,41.3,150420.0,35.3054,35.3566,35.1264,35.2116,150420.0
2016-10-07 09:30:00,41.68,41.93,41.12,41.36,10621.0,35.5356,35.7488,35.0582,35.2628,10621.0
2016-10-07 10:00:00,41.35,41.44,41.1,41.21,49476.0,35.2543,35.331,35.0411,35.1349,49476.0
2016-10-07 10:30:00,41.21,41.23,40.9,40.9,41309.0,35.1349,35.1519,34.8706,34.8706,41309.0
2016-10-07 11:00:00,40.88,40.98,40.82,40.89,20269.0,34.8535,34.9388,34.8024,34.8621,20269.0
2016-10-07 11:30:00,40.9,40.9,40.28,40.62,29921.0,34.8706,34.8706,34.342,34.6319,29921.0
2016-10-07 12:00:00,40.61,40.77,40.53,40.58,13792.0,34.6233,34.7598,34.5551,34.5978,13792.0
2016-10-07 12:30:00,40.57,40.67,40.5,40.6,17937.0,34.5892,34.6745,34.5296,34.6148,17937.0
2016-10-07 13:00:00,40.64,40.78,40.54,40.76,14990.0,34.6489,34.7683,34.5637,34.7512,14990.0
2016-10-07 13:30:00,40.82,40.99,40.82,40.87,16200.0,34.8024,34.9473,34.8024,34.845,16200.0
2016-10-07 14:00:00,40.9,40.95,40.82,40.91,6262.0,34.8706,34.9132,34.8024,34.8791,6262.0
2016-10-07 14:30:00,40.91,41.0,40.89,41.0,5691.0,34.8791,34.9559,34.8621,34.9559,5691.0
2016-10-07 15:00:00,41.01,41.2,40.99,41.13,11505.0,34.9644,35.1264,34.9473,35.0667,11505.0
2016-10-07 15:30:00,41.15,41.15,41.0,41.01,40135.0,35.0837,35.0837,34.9559,34.9644,40135.0
2016-10-10 09:30:00,41.74,42.27,41.44,42.06,17761.0,35.5868,36.0386,35.331,35.8596,17761.0
2016-10-10 10:00:00,42.06,42.09,41.71,41.74,17982.0,35.8596,35.8852,35.5612,35.5868,17982.0
2016-10-10 10:30:00,41.78,41.94,41.72,41.76,10401.0,35.6209,35.7573,35.5697,35.6038,10401.0
2016-10-10 11:00:00,41.76,41.78,41.59,41.69,12310.0,35.6038,35.6209,35.4589,35.5441,12310.0
2016-10-10 11:30:00,41.69,41.69,41.42,41.51,9126.0,35.5441,35.5441,35.3139,35.3907,9126.0
2016-10-10 12:00:00,41.55,41.55,41.33,41.4,6800.0,35.4248,35.4248,35.2372,35.2969,6800.0
2016-10-10 12:30:00,41.39,41.39,41.29,41.36,3700.0,35.2884,35.2884,35.2031,35.2628,3700.0
2016-10-10 13:00:00,41.33,41.38,41.27,41.35,4200.0,35.2372,35.2798,35.1861,35.2543,4200.0
2016-10-10 13:30:00,41.38,41.48,41.37,41.46,4443.0,35.2798,35.3651,35.2713,35.348,4443.0
2016-10-10 14:00:00,41.49,41.56,41.3,41.3,4100.0,35.3736,35.4333,35.2116,35.2116,4100.0
2016-10-10 14:30:00,41.3,41.36,41.26,41.26,5400.0,35.2116,35.2628,35.1775,35.1775,5400.0
2016-10-10 15:00:00,41.26,41.29,41.15,41.22,8171.0,35.1775,35.2031,35.0837,35.1434,8171.0
2016-10-10 15:30:00,41.22,41.24,41.13,41.16,45508.0,35.1434,35.1605,35.0667,35.0923,45508.0
2016-10-11 09:30:00,40.75,40.75,40.22,40.43,26468.0,34.7427,34.7427,34.2908,34.4699,26468.0
2016-10-11 10:00:00,40.37,40.57,40.33,40.37,13631.0,34.4187,34.5892,34.3846,34.4187,13631.0
2016-10-11 10:30:00,40.4,40.58,40.29,40.3,17303.0,34.4443,34.5978,34.3505,34.359,17303.0
2016-10-11 11:00:00,40.28,40.4,40.04,40.07,30583.0,34.342,34.4443,34.1374,34.163,30583.0
2016-10-11 11:30:00,40.08,40.25,39.99,40.12,14354.0,34.1715,34.3164,34.0947,34.2056,14354.0
2016-10-11 12:00:00,40.17,40.27,40.05,40.23,7322.0,34.2482,34.3335,34.1459,34.2994,7322.0
2016-10-11 12:30:00,40.25,40.28,39.95,39.95,7304.0,34.3164,34.342,34.0606,34.0606,7304.0
2016-10-11 13:00:00,39.94,40.02,39.73,39.96,24650.0,34.0521,34.1203,33.8731,34.0692,24650.0
2016-10-11 13:30:00,39.93,39.95,39.65,39.66,16947.0,34.0436,34.0606,33.8049,33.8134,16947.0
2016-10-11 14:00:00,39.65,39.82,39.55,39.56,22335.0,33.8049,33.9498,33.7196,33.7281,22335.0
2016-10-11 14:30:00,39.57,39.62,39.43,39.5,15554.0,33.7367,33.7793,33.6173,33.677,15554.0
2016-10-11 15:00:00,39.47,39.69,39.43,39.57,16328.0,33.6514,33.839,33.6173,33.7367,16328.0
2016-10-11 15:30:00,39.59,39.81,39.56,39.79,48949.0,33.7537,33.9413,33.7281,33.9242,48949.0
2016-10-12 09:30:00,39.71,39.94,39.4,39.68,9560.0,33.856,34.0521,33.5917,33.8304,9560.0
2016-10-12 10:00:00,39.81,40.07,39.74,39.91,7240.0,33.9413,34.163,33.8816,34.0265,7240.0
2016-10-12 10:30:00,39.89,39.98,39.57,39.68,7612.0,34.0095,34.0862,33.7367,33.8304,7612.0
2016-10-12 11:00:00,39.69,40.06,39.69,40.06,9638.0,33.839,34.1544,33.839,34.1544,9638.0
2016-10-12 11:30:00,40.11,40.13,39.99,40.02,3400.0,34.1971,34.2141,34.0947,34.1203,3400.0
2016-10-12 12:00:00,40.06,40.11,39.94,39.94,7800.0,34.1544,34.1971,34.0521,34.0521,7800.0
2016-10-12 12:30:00,39.96,40.05,39.85,39.85,14705.0,34.0692,34.1459,33.9754,33.9754,14705.0
2016-10-12 13:00:00,39.81,40.03,39.75,40.03,11761.0,33.9413,34.1288,33.8901,34.1288,11761.0
2016-10-12 13:30:00,40.04,40.04,39.87,39.96,4279.0,34.1374,34.1374,33.9924,34.0692,4279.0
2016-10-12 14:00:00,40.01,40.01,39.55,39.63,38811.0,34.1118,34.1118,33.7196,33.7878,38811.0
2016-10-12 14:30:00,39.66,39.69,39.54,39.65,21175.0,33.8134,33.839,33.7111,33.8049,21175.0
2016-10-12 15:00:00,39.62,39.62,39.47,39.54,28190.0,33.7793,33.7793,33.6514,33.7111,28190.0
2016-10-12 15:30:00,39.55,39.56,39.39,39.44,99031.0,33.7196,33.7281,33.5832,33.6258,99031.0
2016-10-13 09:30:00,38.5,38.73,37.81,38.13,41342.0,32.8244,33.0205,32.2361,32.5089,41342.0
2016-10-13 10:00:00,38.09,38.14,37.63,38.03,14452.0,32.4748,32.5175,32.0827,32.4237,14452.0
2016-10-13 10:30:00,37.98,38.2,37.95,38.19,22545.0,32.3811,32.5686,32.3555,32.5601,22545.0
2016-10-13 11:00:00,38.18,38.24,37.96,38.2,9764.0,32.5516,32.6027,32.364,32.5686,9764.0
2016-10-13 11:30:00,38.22,38.41,38.18,38.2,9046.0,32.5857,32.7477,32.5516,32.5686,9046.0
2016-10-13 12:00:00,38.19,38.33,38.16,38.24,6950.0,32.5601,32.6795,32.5345,32.6027,6950.0
2016-10-13 12:30:00,38.28,38.34,38.21,38.26,7533.0,32.6368,32.688,32.5772,32.6198,7533.0
2016-10-13 13:00:00,38.27,38.32,38.16,38.24,6999.0,32.6283,32.6709,32.5345,32.6027,6999.0
2016-10-13 13:30:00,38.22,38.47,38.2,38.46,5776.0,32.5857,32.7988,32.5686,32.7903,5776.0
2016-10-13 14:00:00,38.44,38.56,38.35,38.35,9994.0,32.7732,32.8756,32.6965,32.6965,9994.0
2016-10-13 14:30:00,38.38,38.49,38.31,38.41,11972.0,32.7221,32.8159,32.6624,32.7477,11972.0
2016-10-13 15:00:00,38.39,38.42,38.17,38.19,35112.0,32.7306,32.7562,32.543,32.5601,35112.0
2016-10-13 15:30:00,38.2,38.35,38.09,38.2,61279.0,32.5686,32.6965,32.4748,32.5686,61279.0
2016-10-14 09:30:00,38.59,38.83,38.54,38.68,6420.0,32.9011,33.1058,32.8585,32.9779,6420.0
2016-10-14 10:00:00,38.79,38.9,38.5,38.57,5176.0,33.0716,33.1654,32.8244,32.8841,5176.0
2016-10-14 10:30:00,38.56,38.68,38.36,38.36,6500.0,32.8756,32.9779,32.705,32.705,6500.0
2016-10-14 11:00:00,38.31,38.33,37.9,37.91,13295.0,32.6624,32.6795,32.3129,32.3214,13295.0
2016-10-14 11:30:00,37.88,38.08,37.78,37.8,8327.0,32.2958,32.4663,32.2105,32.2276,8327.0
2016-10-14 12:00:00,37.85,37.98,37.85,37.98,3977.0,32.2702,32.3811,32.2702,32.3811,3977.0
2016-10-14 12:30:00,38.06,38.18,37.99,38.13,3538.0,32.4493,32.5516,32.3896,32.5089,3538.0
2016-10-14 13:00:00,38.08,38.17,38.03,38.03,4020.0,32.4663,32.543,32.4237,32.4237,4020.0
2016-10-14 13:30:00,38.1,38.31,37.93,38.0,13697.0,32.4834,32.6624,32.3384,32.3981,13697.0
2016-10-14 14:00:00,37.96,38.14,37.95,38.1,9900.0,32.364,32.5175,32.3555,32.4834,9900.0
2016-10-14 14:30:00,38.2,38.22,38.04,38.08,5319.0,32.5686,32.5857,32.4322,32.4663,5319.0
2016-10-14 15:00:00,38.06,38.17,38.03,38.09,5382.0,32.4493,32.543,32.4237,32.4748,5382.0
2016-10-14 15:30:00,38.05,38.23,37.95,37.95,39834.0,32.4407,32.5942,32.3555,32.3555,39834.0
2016-10-17 09:30:00,38.2,38.53,38.02,38.3,9409.0,32.5686,32.85,32.4152,32.6539,9409.0
2016-10-17 10:00:00,38.32,38.67,38.29,38.55,12040.0,32.6709,32.9693,32.6454,32.867,12040.0
2016-10-17 10:30:00,38.59,38.7,38.47,38.54,7670.0,32.9011,32.9949,32.7988,32.8585,7670.0
2016-10-17 11:00:00,38.51,38.63,38.5,38.56,4893.0,32.8329,32.9352,32.8244,32.8756,4893.0
2016-10-17 11:30:00,38.62,38.81,38.61,38.75,6497.0,32.9267,33.0887,32.9182,33.0375,6497.0
2016-10-17 12:00:00,38.74,38.98,38.72,38.82,5800.0,33.029,33.2336,33.012,33.0972,5800.0
2016-10-17 12:30:00,38.81,38.86,38.76,38.82,7418.0,33.0887,33.1313,33.0461,33.0972,7418.0
2016-10-17 13:00:00,38.85,38.86,38.59,38.59,5988.0,33.1228,33.1313,32.9011,32.9011,5988.0
2016-10-17 13:30:00,38.59,38.64,38.46,38.48,7917.0,32.9011,32.9438,32.7903,32.8073,7917.0
2016-10-17 14:00:00,38.5,38.57,38.46,38.48,8096.0,32.8244,32.8841,32.7903,32.8073,8096.0
2016-10-17 14:30:00,38.45,38.56,38.42,38.56,5260.0,32.7818,32.8756,32.7562,32.8756,5260.0
2016-10-17 15:00:00,38.54,38.54,38.36,38.39,16412.0,32.8585,32.8585,32.705,32.7306,16412.0
2016-10-17 15:30:00,38.37,38.42,38.32,38.36,35730.0,32.7136,32.7562,32.6709,32.705,35730.0
2016-10-18 09:30:00,39.23,39.23,38.42,38.42,4442.0,33.4468,33.4468,32.7562,32.7562,4442.0
2016-10-18 10:00:00,38.42,38.53,38.1,38.1,6639.0,32.7562,32.85,32.4834,32.4834,6639.0
2016-10-18 10:30:00,38.12,38.27,38.0,38.2,7428.0,32.5004,32.6283,32.3981,32.5686,7428.0
2016-10-18 11:00:00,38.23,38.28,38.15,38.27,5884.0,32.5942,32.6368,32.526,32.6283,5884.0
2016-10-18 11:30:00,38.25,38.49,38.22,38.49,7265.0,32.6113,32.8159,32.5857,32.8159,7265.0
2016-10-18 12:00:00,38.5,38.63,38.42,38.63,5438.0,32.8244,32.9352,32.7562,32.9352,5438.0
2016-10-18 12:30:00,38.62,38.66,38.57,38.57,1900.0,32.9267,32.9608,32.8841,32.8841,1900.0
2016-10-18 13:00:00,38.62,38.62,38.5,38.58,6592.0,32.9267,32.9267,32.8244,32.8926,6592.0
2016-10-18 13:30:00,38.59,38.59,38.53,38.53,4700.0,32.9011,32.9011,32.85,32.85,4700.0
2016-10-18 14:00:00,38.5,38.55,38.47,38.49,2905.0,32.8244,32.867,32.7988,32.8159,2905.0
2016-10-18 14:30:00,38.54,38.55,38.45,38.5,5502.0,32.8585,32.867,32.7818,32.8244,5502.0
2016-10-18 15:00:00,38.47,38.51,38.32,38.33,8140.0,32.7988,32.8329,32.6709,32.6795,8140.0
2016-10-18 15:30:00,38.34,38.48,38.34,38.44,39641.0,32.688,32.8073,32.688,32.7732,39641.0
2016-10-19 09:30:00,38.71,38.97,38.59,38.72,6759.0,33.0034,33.2251,32.9011,33.012,6759.0
2016-10-19 10:00:00,38.68,38.68,38.46,38.59,2390.0,32.9779,32.9779,32.7903,32.9011,2390.0
2016-10-19 10:30:00,38.71,38.98,38.71,38.9,4908.0,33.0034,33.2336,33.0034,33.1654,4908.0
2016-10-19 11:00:00,38.9,39.16,38.9,39.16,4092.0,33.1654,33.3871,33.1654,33.3871,4092.0
2016-10-19 11:30:00,39.22,39.5,39.22,39.5,7650.0,33.4383,33.677,33.4383,33.677,7650.0
2016-10-19 12:00:00,39.49,39.58,39.45,39.55,5762.0,33.6685,33.7452,33.6344,33.7196,5762.0
2016-10-19 12:30:00,39.57,39.57,39.43,39.45,5000.0,33.7367,33.7367,33.6173,33.6344,5000.0
2016-10-19 13:00:00,39.47,39.54,39.45,39.49,2600.0,33.6514,33.7111,33.6344,33.6685,2600.0
2016-10-19 13:30:00,39.48,39.53,39.32,39.33,6250.0,33.6599,33.7026,33.5235,33.532,6250.0
2016-10-19 14:00:00,39.34,39.49,39.33,39.39,15735.0,33.5406,33.6685,33.532,33.5832,15735.0
2016-10-19 14:30:00,39.35,39.4,39.22,39.29,5106.0,33.5491,33.5917,33.4383,33.4979,5106.0
2016-10-19 15:00:00,39.29,39.37,39.25,39.25,8034.0,33.4979,33.5661,33.4638,33.4638,8034.0
2016-10-19 15:30:00,39.25,39.33,39.19,39.21,29973.0,33.4638,33.532,33.4127,33.4297,29973.0
2016-10-20 09:30:00,38.86,38.86,38.32,38.85,6069.0,33.1313,33.1313,32.6709,33.1228,6069.0
2016-10-20 10:00:00,38.86,38.92,38.48,38.52,7954.0,33.1313,33.1825,32.8073,32.8415,7954.0
2016-10-20 10:30:00,38.47,38.91,38.32,38.91,41486.0,32.7988,33.174,32.6709,33.174,41486.0
2016-10-20 11:00:00,38.93,39.28,38.79,39.15,14885.0,33.191,33.4894,33.0716,33.3786,14885.0
2016-10-20 11:30:00,39.15,39.17,39.02,39.11,20616.0,33.3786,33.3956,33.2677,33.3445,20616.0
2016-10-20 12:00:00,39.11,39.14,38.98,38.98,7550.0,33.3445,33.3701,33.2336,33.2336,7550.0
2016-10-20 12:30:00,38.98,39.2,38.98,39.1,13818.0,33.2336,33.4212,33.2336,33.3359,13818.0
2016-10-20 13:00:00,39.1,39.46,39.1,39.41,10889.0,33.3359,33.6429,33.3359,33.6002,10889.0
2016-10-20 13:30:00,39.45,39.5,39.19,39.37,7600.0,33.6344,33.677,33.4127,33.5661,7600.0
2016-10-20 14:00:00,39.37,39.39,39.13,39.21,9039.0,33.5661,33.5832,33.3615,33.4297,9039.0
2016-10-20 14:30:00,39.21,39.27,39.16,39.22,7113.0,33.4297,33.4809,33.3871,33.4383,7113.0
2016-10-20 15:00:00,39.22,39.25,39.09,39.09,5200.0,33.4383,33.4638,33.3274,33.3274,5200.0
2016-10-20 15:30:00,39.08,39.2,39.07,39.1,31417.0,33.3189,33.4212,33.3104,33.3359,31417.0
2016-10-21 09:30:00,38.32,38.7,38.31,38.49,12513.0,32.8215,33.1469,32.8129,32.9671,12513.0
2016-10-21 10:00:00,38.42,39.14,38.27,39.14,9300.0,32.9071,33.5238,32.7786,33.5238,9300.0
2016-10-21 10:30:00,39.18,39.42,39.1,39.24,7182.0,33.5581,33.7636,33.4895,33.6094,7182.0
2016-10-21 11:00:00,39.27,39.43,39.11,39.11,5443.0,33.6351,33.7722,33.4981,33.4981,5443.0
2016-10-21 11:30:00,39.2,39.35,39.08,39.22,6218.0,33.5752,33.7037,33.4724,33.5923,6218.0
2016-10-21 12:00:00,39.22,39.27,39.16,39.2,3875.0,33.5923,33.6351,33.5409,33.5752,3875.0
2016-10-21 12:30:00,39.22,39.34,39.14,39.3,11432.0,33.5923,33.6951,33.5238,33.6608,11432.0
2016-10-21 13:00:00,39.28,39.3,39.04,39.06,15060.0,33.6437,33.6608,33.4381,33.4553,15060.0
2016-10-21 13:30:00,39.08,39.17,38.99,39.17,5900.0,33.4724,33.5495,33.3953,33.5495,5900.0
2016-10-21 14:00:00,39.17,39.17,39.03,39.08,3700.0,33.5495,33.5495,33.4296,33.4724,3700.0
2016-10-21 14:30:00,39.06,39.2,38.99,39.04,6310.0,33.4553,33.5752,33.3953,33.4381,6310.0
2016-10-21 15:00:00,39.05,39.1,39.02,39.1,11305.0,33.4467,33.4895,33.421,33.4895,11305.0
2016-10-21 15:30:00,39.1,39.17,39.05,39.07,28984.0,33.4895,33.5495,33.4467,33.4638,28984.0
2016-10-24 09:30:00,40.57,40.57,39.56,40.05,9026.0,34.7486,34.7486,33.8835,34.3032,9026.0
2016-10-24 10:00:00,39.95,40.0,39.55,39.61,7100.0,34.2176,34.2604,33.875,33.9264,7100.0
2016-10-24 10:30:00,39.66,39.81,39.44,39.5,6820.0,33.9692,34.0977,33.7807,33.8321,6820.0
2016-10-24 11:00:00,39.55,39.61,39.43,39.49,7758.0,33.875,33.9264,33.7722,33.8236,7758.0
2016-10-24 11:30:00,39.39,39.47,39.38,39.42,5402.0,33.7379,33.8064,33.7294,33.7636,5402.0
2016-10-24 12:00:00,39.43,39.49,39.28,39.33,17802.0,33.7722,33.8236,33.6437,33.6865,17802.0
2016-10-24 12:30:00,39.33,39.33,39.16,39.18,14135.0,33.6865,33.6865,33.5409,33.5581,14135.0
2016-10-24 13:00:00,39.23,39.48,39.23,39.48,9999.0,33.6009,33.815,33.6009,33.815,9999.0
2016-10-24 13:30:00,39.48,39.52,39.35,39.37,22791.0,33.815,33.8493,33.7037,33.7208,22791.0
2016-10-24 14:00:00,39.4,39.46,39.3,39.42,14362.0,33.7465,33.7979,33.6608,33.7636,14362.0
2016-10-24 14:30:00,39.4,39.42,39.17,39.17,10175.0,33.7465,33.7636,33.5495,33.5495,10175.0
2016-10-24 15:00:00,39.21,39.3,39.2,39.26,19251.0,33.5837,33.6608,33.5752,33.6266,19251.0
2016-10-24 15:30:00,39.27,39.34,39.11,39.13,61028.0,33.6351,33.6951,33.4981,33.5152,61028.0
2016-10-25 09:30:00,39.5,40.68,39.5,40.12,26671.0,33.8321,34.8428,33.8321,34.3632,26671.0
2016-10-25 10:00:00,40.11,40.24,39.57,39.57,19300.0,34.3546,34.466,33.8921,33.8921,19300.0
2016-10-25 10:30:00,39.54,39.59,39.18,39.32,14100.0,33.8664,33.9092,33.5581,33.678,14100.0
2016-10-25 11:00:00,39.33,39.51,39.25,39.26,6400.0,33.6865,33.8407,33.618,33.6266,6400.0
2016-10-25 11:30:00,39.3,39.51,39.3,39.47,17770.0,33.6608,33.8407,33.6608,33.8064,17770.0
2016-10-25 12:00:00,39.45,39.53,39.14,39.19,11612.0,33.7893,33.8578,33.5238,33.5666,11612.0
2016-10-25 12:30:00,39.15,39.22,38.86,38.88,16801.0,33.5324,33.5923,33.284,33.3011,16801.0
2016-10-25 13:00:00,38.88,38.92,38.68,38.79,14279.0,33.3011,33.3354,33.1298,33.224,14279.0
2016-10-25 13:30:00,38.82,39.11,38.79,39.05,13350.0,33.2497,33.4981,33.224,33.4467,13350.0
2016-10-25 14:00:00,39.05,39.15,38.96,38.97,9623.0,33.4467,33.5324,33.3696,33.3782,9623.0
2016-10-25 14:30:00,38.98,39.01,38.75,38.77,15678.0,33.3867,33.4124,33.1898,33.2069,15678.0
2016-10-25 15:00:00,38.76,38.82,38.54,38.56,16140.0,33.1983,33.2497,33.0099,33.027,16140.0
2016-10-25 15:30:00,38.54,38.58,38.37,38.56,55498.0,33.0099,33.0441,32.8643,33.027,55498.0
2016-10-26 09:30:00,38.38,39.4,38.38,38.69,20080.0,32.8728,33.7465,32.8728,33.1384,20080.0
2016-10-26 10:00:00,38.65,39.08,38.61,38.64,29199.0,33.1041,33.4724,33.0698,33.0955,29199.0
2016-10-26 10:30:00,38.71,39.19,38.71,39.12,12721.0,33.1555,33.5666,33.1555,33.5067,12721.0
2016-10-26 11:00:00,39.09,39.13,38.92,38.95,7662.0,33.481,33.5152,33.3354,33.3611,7662.0
2016-10-26 11:30:00,38.96,39.0,38.81,38.91,7422.0,33.3696,33.4039,33.2411,33.3268,7422.0
2016-10-26 12:00:00,38.92,38.98,38.87,38.95,6706.0,33.3354,33.3867,33.2925,33.3611,6706.0
2016-10-26 12:30:00,38.9,39.12,38.88,38.94,29148.0,33.3182,33.5067,33.3011,33.3525,29148.0
2016-10-26 13:00:00,38.94,38.99,38.78,38.87,9750.0,33.3525,33.3953,33.2154,33.2925,9750.0
2016-10-26 13:30:00,38.86,38.91,38.67,38.77,10837.0,33.284,33.3268,33.1212,33.2069,10837.0
2016-10-26 14:00:00,38.78,39.0,38.76,38.85,27008.0,33.2154,33.4039,33.1983,33.2754,27008.0
2016-10-26 14:30:00,38.83,38.89,38.73,38.85,30082.0,33.2583,33.3097,33.1726,33.2754,30082.0
2016-10-26 15:00:00,38.86,38.89,38.72,38.81,28705.0,33.284,33.3097,33.1641,33.2411,28705.0
2016-10-26 15:30:00,38.8,38.85,38.35,38.45,116547.0,33.2326,33.2754,32.8471,32.9328,116547.0
2016-10-27 09:30:00,35.92,36.0,32.22,32.24,114280.0,30.7658,30.8344,27.5967,27.6139,114280.0
2016-10-27 10:00:00,32.24,32.35,30.89,31.46,265970.0,27.6139,27.7081,26.4576,26.9458,265970.0
2016-10-27 10:30:00,31.37,31.94,31.32,31.4,213498.0,26.8687,27.3569,26.8259,26.8944,213498.0
2016-10-27 11:00:00,31.44,31.47,30.4,30.4,261434.0,26.9287,26.9544,26.0379,26.0379,261434.0
2016-10-27 11:30:00,30.4,31.69,30.37,31.67,197144.0,26.0379,27.1428,26.0122,27.1257,197144.0
2016-10-27 12:00:00,31.6,32.17,31.4,31.91,75540.0,27.0657,27.5539,26.8944,27.3312,75540.0
2016-10-27 12:30:00,31.95,32.37,31.92,32.23,61086.0,27.3655,27.7252,27.3398,27.6053,61086.0
2016-10-27 13:00:00,32.25,32.35,31.21,31.25,71664.0,27.6224,27.7081,26.7317,26.7659,71664.0
2016-10-27 13:30:00,31.27,31.3,30.95,31.16,45932.0,26.7831,26.8088,26.509,26.6888,45932.0
2016-10-27 14:00:00,31.17,31.54,31.16,31.27,48676.0,26.6974,27.0143,26.6888,26.7831,48676.0
2016-10-27 14:30:00,31.29,31.47,31.24,31.34,63962.0,26.8002,26.9544,26.7574,26.843,63962.0
2016-10-27 15:00:00,31.34,31.54,31.29,31.51,152849.0,26.843,27.0143,26.8002,26.9886,152849.0
2016-10-27 15:30:00,31.5,31.68,31.36,31.64,236653.0,26.9801,27.1342,26.8601,27.1,236653.0
2016-10-28 09:30:00,31.68,31.84,30.8,31.05,76747.0,27.1342,27.2713,26.3805,26.5946,76747.0
2016-10-28 10:00:00,31.08,31.12,30.79,30.91,63284.0,26.6203,26.6546,26.3719,26.4747,63284.0
2016-10-28 10:30:00,30.89,31.37,30.88,31.34,95791.0,26.4576,26.8687,26.449,26.843,95791.0
2016-10-28 11:00:00,31.34,31.36,31.06,31.25,70608.0,26.843,26.8601,26.6032,26.7659,70608.0
2016-10-28 11:30:00,31.23,31.38,31.04,31.38,60791.0,26.7488,26.8773,26.5861,26.8773,60791.0
2016-10-28 12:00:00,31.37,31.37,31.12,31.27,60060.0,26.8687,26.8687,26.6546,26.7831,60060.0
2016-10-28 12:30:00,31.29,31.4,31.26,31.36,32092.0,26.8002,26.8944,26.7745,26.8601,32092.0
2016-10-28 13:00:00,31.36,31.46,31.19,31.4,70237.0,26.8601,26.9458,26.7145,26.8944,70237.0
2016-10-28 13:30:00,31.38,31.42,31.34,31.39,96746.0,26.8773,26.9115,26.843,26.8858,96746.0
2016-10-28 14:00:00,31.4,31.56,31.36,31.51,92978.0,26.8944,27.0314,26.8601,26.9886,92978.0
2016-10-28 14:30:00,31.53,31.57,31.46,31.54,68208.0,27.0058,27.04,26.9458,27.0143,68208.0
2016-10-28 15:00:00,31.54,31.71,31.5,31.68,74296.0,27.0143,27.1599,26.9801,27.1342,74296.0
2016-10-28 15:30:00,31.65,31.73,31.58,31.7,145168.0,27.1085,27.1771,27.0486,27.1514,145168.0
2016-10-31 09:30:00,31.65,31.75,31.39,31.7,88248.0,27.1085,27.1942,26.8858,27.1514,88248.0
2016-10-31 10:00:00,31.67,31.79,31.54,31.6,27139.0,27.1257,27.2284,27.0143,27.0657,27139.0
2016-10-31 10:30:00,31.62,31.69,31.22,31.47,41921.0,27.0828,27.1428,26.7402,26.9544,41921.0
2016-10-31 11:00:00,31.46,31.82,31.42,31.77,81173.0,26.9458,27.2541,26.9115,27.2113,81173.0
2016-10-31 11:30:00,31.79,31.84,31.53,31.78,43659.0,27.2284,27.2713,27.0058,27.2199,43659.0
2016-10-31 12:00:00,31.82,31.93,31.7,31.82,11527.0,27.2541,27.3484,27.1514,27.2541,11527.0
2016-10-31 12:30:00,31.8,31.84,31.6,31.62,9398.0,27.237,27.2713,27.0657,27.0828,9398.0
2016-10-31 13:00:00,31.61,31.67,31.48,31.64,33327.0,27.0743,27.1257,26.9629,27.1,33327.0
2016-10-31 13:30:00,31.63,31.65,31.56,31.62,35178.0,27.0914,27.1085,27.0314,27.0828,35178.0
2016-10-31 14:00:00,31.62,31.69,31.51,31.6,50287.0,27.0828,27.1428,26.9886,27.0657,50287.0
2016-10-31 14:30:00,31.59,31.63,31.41,31.6,46500.0,27.0571,27.0914,26.903,27.0657,46500.0
2016-10-31 15:00:00,31.62,31.65,31.55,31.61,46145.0,27.0828,27.1085,27.0229,27.0743,46145.0
2016-10-31 15:30:00,31.61,31.65,31.58,31.61,131086.0,27.0743,27.1085,27.0486,27.0743,131086.0
2016-11-01 09:30:00,31.9,32.24,31.09,31.17,59925.0,27.3227,27.6139,26.6289,26.6974,59925.0
2016-11-01 10:00:00,31.17,31.59,31.09,31.48,35207.0,26.6974,27.0571,26.6289,26.9629,35207.0
2016-11-01 10:30:00,31.43,31.59,31.32,31.51,61521.0,26.9201,27.0571,26.8259,26.9886,61521.0
2016-11-01 11:00:00,31.53,31.53,31.35,31.35,54352.0,27.0058,27.0058,26.8516,26.8516,54352.0
2016-11-01 11:30:00,31.36,31.49,31.35,31.46,74682.0,26.8601,26.9715,26.8516,26.9458,74682.0
2016-11-01 12:00:00,31.45,31.5,31.21,31.22,58054.0,26.9372,26.9801,26.7317,26.7402,58054.0
2016-11-01 12:30:00,31.21,31.32,30.96,31.06,47566.0,26.7317,26.8259,26.5175,26.6032,47566.0
2016-11-01 13:00:00,31.04,31.27,31.03,31.27,48155.0,26.5861,26.7831,26.5775,26.7831,48155.0
2016-11-01 13:30:00,31.27,31.27,30.9,30.9,38833.0,26.7831,26.7831,26.4662,26.4662,38833.0
2016-11-01 14:00:00,30.9,31.08,30.82,31.07,52292.0,26.4662,26.6203,26.3976,26.6118,52292.0
2016-11-01 14:30:00,31.09,31.1,30.92,31.07,20547.0,26.6289,26.6375,26.4833,26.6118,20547.0
2016-11-01 15:00:00,31.0,31.26,30.95,31.26,50116.0,26.5518,26.7745,26.509,26.7745,50116.0
2016-11-01 15:30:00,31.26,31.38,31.24,31.35,162898.0,26.7745,26.8773,26.7574,26.8516,162898.0
2016-11-02 09:30:00,31.02,31.53,30.92,31.47,17364.0,26.5689,27.0058,26.4833,26.9544,17364.0
2016-11-02 10:00:00,31.42,31.57,31.19,31.32,23286.0,26.9115,27.04,26.7145,26.8259,23286.0
2016-11-02 10:30:00,31.26,31.27,30.92,31.0,35361.0,26.7745,26.7831,26.4833,26.5518,35361.0
2016-11-02 11:00:00,31.07,31.41,31.05,31.26,34205.0,26.6118,26.903,26.5946,26.7745,34205.0
2016-11-02 11:30:00,31.29,31.42,31.24,31.39,15788.0,26.8002,26.9115,26.7574,26.8858,15788.0
2016-11-02 12:00:00,31.37,31.41,31.28,31.33,9619.0,26.8687,26.903,26.7916,26.8345,9619.0
2016-11-02 12:30:00,31.3,31.39,31.24,31.26,12593.0,26.8088,26.8858,26.7574,26.7745,12593.0
2016-11-02 13:00:00,31.29,31.32,31.22,31.26,26174.0,26.8002,26.8259,26.7402,26.7745,26174.0
2016-11-02 13:30:00,31.29,31.34,31.25,31.32,12510.0,26.8002,26.843,26.7659,26.8259,12510.0
2016-11-02 14:00:00,31.33,31.49,31.19,31.34,33588.0,26.8345,26.9715,26.7145,26.843,33588.0
2016-11-02 14:30:00,31.35,31.42,31.23,31.27,23567.0,26.8516,26.9115,26.7488,26.7831,23567.0
2016-11-02 15:00:00,31.26,31.32,31.22,31.27,50169.0,26.7745,26.8259,26.7402,26.7831,50169.0
2016-11-02 15:30:00,31.26,31.31,31.21,31.26,145617.0,26.7745,26.8173,26.7317,26.7745,145617.0
2016-11-03 09:30:00,31.35,31.7,31.29,31.4,19435.0,26.8516,27.1514,26.8002,26.8944,19435.0
2016-11-03 10:00:00,31.37,31.44,31.21,31.42,12214.0,26.8687,26.9287,26.7317,26.9115,12214.0
2016-11-03 10:30:00,31.37,31.53,31.26,31.37,9562.0,26.8687,27.0058,26.7745,26.8687,9562.0
2016-11-03 11:00:00,31.35,31.37,31.18,31.27,10358.0,26.8516,26.8687,26.706,26.7831,10358.0
2016-11-03 11:30:00,31.26,31.35,31.09,31.16,7658.0,26.7745,26.8516,26.6289,26.6888,7658.0
2016-11-03 12:00:00,31.14,31.15,30.97,30.98,19691.0,26.6717,26.6803,26.5261,26.5347,19691.0
2016-11-03 12:30:00,30.97,31.04,30.9,30.97,30424.0,26.5261,26.5861,26.4662,26.5261,30424.0
2016-11-03 13:00:00,30.96,31.35,30.94,31.31,38420.0,26.5175,26.8516,26.5004,26.8173,38420.0
2016-11-03 13:30:00,31.3,31.37,31.06,31.12,30890.0,26.8088,26.8687,26.6032,26.6546,30890.0
2016-11-03 14:00:00,31.15,31.25,31.11,31.21,14791.0,26.6803,26.7659,26.646,26.7317,14791.0
2016-11-03 14:30:00,31.23,31.28,31.14,31.22,15687.0,26.7488,26.7916,26.6717,26.7402,15687.0
2016-11-03 15:00:00,31.22,31.29,31.16,31.19,27254.0,26.7402,26.8002,26.6888,26.7145,27254.0
2016-11-03 15:30:00,31.2,31.4,31.2,31.28,76159.0,26.7231,26.8944,26.7231,26.7916,76159.0
2016-11-04 09:30:00,31.16,31.38,30.97,31.0,11406.0,26.6888,26.8773,26.5261,26.5518,11406.0
2016-11-04 10:00:00,31.03,31.39,31.01,31.39,10211.0,26.5775,26.8858,26.5604,26.8858,10211.0
2016-11-04 10:30:00,31.38,31.68,31.35,31.48,19721.0,26.8773,27.1342,26.8516,26.9629,19721.0
2016-11-04 11:00:00,31.5,31.65,31.33,31.56,12965.0,26.9801,27.1085,26.8345,27.0314,12965.0
2016-11-04 11:30:00,31.54,31.81,31.51,31.81,14131.0,27.0143,27.2456,26.9886,27.2456,14131.0
2016-11-04 12:00:00,31.81,32.2,31.8,32.02,14789.0,27.2456,27.5796,27.237,27.4254,14789.0
2016-11-04 12:30:00,32.0,32.06,31.78,31.83,14929.0,27.4083,27.4597,27.2199,27.2627,14929.0
2016-11-04 13:00:00,31.88,32.12,31.8,32.07,8652.0,27.3055,27.5111,27.237,27.4683,8652.0
2016-11-04 13:30:00,32.09,32.33,32.09,32.15,8700.0,27.4854,27.691,27.4854,27.5368,8700.0
2016-11-04 14:00:00,32.14,32.28,32.05,32.21,15832.0,27.5282,27.6481,27.4511,27.5882,15832.0
2016-11-04 14:30:00,32.18,32.19,31.94,31.94,9722.0,27.5625,27.571,27.3569,27.3569,9722.0
2016-11-04 15:00:00,31.96,32.04,31.9,31.93,13358.0,27.3741,27.4426,27.3227,27.3484,13358.0
2016-11-04 15:30:00,31.94,32.01,31.75,31.75,75475.0,27.3569,27.4169,27.1942,27.1942,75475.0
2016-11-07 09:30:00,32.34,32.78,31.78,32.67,25760.0,27.6995,28.0764,27.2199,27.9822,25760.0
2016-11-07 10:00:00,32.69,32.75,32.6,32.7,26587.0,27.9993,28.0507,27.9222,28.0079,26587.0
2016-11-07 10:30:00,32.7,32.99,32.63,32.9,38894.0,28.0079,28.2563,27.9479,28.1792,38894.0
2016-11-07 11:00:00,32.91,33.2,32.75,32.85,96408.0,28.1877,28.4361,28.0507,28.1363,96408.0
2016-11-07 11:30:00,32.79,32.81,32.52,32.63,26704.0,28.085,28.1021,27.8537,27.9479,26704.0
2016-11-07 12:00:00,32.63,32.81,32.6,32.66,15145.0,27.9479,28.1021,27.9222,27.9736,15145.0
2016-11-07 12:30:00,32.63,32.68,32.5,32.55,10556.0,27.9479,27.9907,27.8366,27.8794,10556.0
2016-11-07 13:00:00,32.57,32.65,32.43,32.46,12812.0,27.8965,27.965,27.7766,27.8023,12812.0
2016-11-07 13:30:00,32.48,32.53,32.4,32.51,11514.0,27.8194,27.8623,27.7509,27.8451,11514.0
2016-11-07 14:00:00,32.53,32.64,32.5,32.64,17908.0,27.8623,27.9565,27.8366,27.9565,17908.0
2016-11-07 14:30:00,32.63,32.69,32.56,32.59,12287.0,27.9479,27.9993,27.888,27.9137,12287.0
2016-11-07 15:00:00,32.58,32.58,32.43,32.43,25470.0,27.9051,27.9051,27.7766,27.7766,25470.0
2016-11-07 15:30:00,32.42,32.69,32.39,32.58,63335.0,27.768,27.9993,27.7424,27.9051,63335.0
2016-11-08 09:30:00,32.32,32.56,31.7,32.47,12467.0,27.6824,27.888,27.1514,27.8109,12467.0
2016-11-08 10:00:00,32.41,32.79,32.41,32.78,9061.0,27.7595,28.085,27.7595,28.0764,9061.0
2016-11-08 10:30:00,32.74,32.87,32.7,32.87,6600.0,28.0421,28.1535,28.0079,28.1535,6600.0
2016-11-08 11:00:00,32.86,33.11,32.84,32.96,7893.0,28.1449,28.359,28.1278,28.2306,7893.0
2016-11-08 11:30:00,32.9,32.94,32.63,32.9,6876.0,28.1792,28.2134,27.9479,28.1792,6876.0
2016-11-08 12:00:00,32.85,32.9,32.75,32.83,9880.0,28.1363,28.1792,28.0507,28.1192,9880.0
2016-11-08 12:30:00,32.81,32.97,32.8,32.89,8326.0,28.1021,28.2391,28.0935,28.1706,8326.0
2016-11-08 13:00:00,32.89,32.89,32.7,32.71,5478.0,28.1706,28.1706,28.0079,28.0164,5478.0
2016-11-08 13:30:00,32.73,32.95,32.73,32.95,7908.0,28.0336,28.222,28.0336,28.222,7908.0
2016-11-08 14:00:00,32.93,32.93,32.73,32.74,10593.0,28.2049,28.2049,28.0336,28.0421,10593.0
2016-11-08 14:30:00,32.73,32.75,32.67,32.72,8220.0,28.0336,28.0507,27.9822,28.025,8220.0
2016-11-08 15:00:00,32.72,32.9,32.7,32.86,13527.0,28.025,28.1792,28.0079,28.1449,13527.0
2016-11-08 15:30:00,32.87,33.02,32.84,32.86,79455.0,28.1535,28.282,28.1278,28.1449,79455.0
2016-11-09 09:30:00,33.52,34.88,33.52,34.47,43044.0,28.7102,29.8751,28.7102,29.5239,43044.0
2016-11-09 10:00:00,34.41,34.41,33.89,34.02,15827.0,29.4725,29.4725,29.0271,29.1385,15827.0
2016-11-09 10:30:00,33.94,34.4,33.82,34.4,16985.0,29.0699,29.4639,28.9672,29.4639,16985.0
2016-11-09 11:00:00,34.37,34.88,34.32,34.88,17836.0,29.4382,29.8751,29.3954,29.8751,17836.0
2016-11-09 11:30:00,34.88,35.53,34.88,35.3,22671.0,29.8751,30.4318,29.8751,30.2348,22671.0
2016-11-09 12:00:00,35.33,35.66,35.2,35.45,20225.0,30.2605,30.5431,30.1491,30.3633,20225.0
2016-11-09 12:30:00,35.44,35.67,35.3,35.64,17338.0,30.3547,30.5517,30.2348,30.526,17338.0
2016-11-09 13:00:00,35.63,35.72,35.18,35.45,47586.0,30.5174,30.5945,30.132,30.3633,47586.0
2016-11-09 13:30:00,35.41,35.74,35.4,35.55,28991.0,30.329,30.6117,30.3204,30.4489,28991.0
2016-11-09 14:00:00,35.55,35.82,35.39,35.78,63576.0,30.4489,30.6802,30.3119,30.6459,63576.0
2016-11-09 14:30:00,35.76,35.89,35.72,35.79,21670.0,30.6288,30.7401,30.5945,30.6545,21670.0
2016-11-09 15:00:00,35.8,35.96,35.8,35.82,17455.0,30.663,30.8001,30.663,30.6802,17455.0
2016-11-09 15:30:00,35.79,35.79,35.51,35.6,110224.0,30.6545,30.6545,30.4147,30.4917,110224.0
2016-11-10 09:30:00,36.71,37.24,36.71,36.81,29687.0,31.4425,31.8964,31.4425,31.5281,29687.0
2016-11-10 10:00:00,36.85,36.97,36.56,36.68,20635.0,31.5624,31.6652,31.314,31.4168,20635.0
2016-11-10 10:30:00,36.66,36.91,36.62,36.66,12925.0,31.3996,31.6138,31.3654,31.3996,12925.0
2016-11-10 11:00:00,36.63,37.03,36.41,36.75,32140.0,31.374,31.7166,31.1855,31.4767,32140.0
2016-11-10 11:30:00,36.81,37.05,36.54,36.66,30569.0,31.5281,31.7337,31.2969,31.3996,30569.0
2016-11-10 12:00:00,36.68,36.99,36.68,36.97,10702.0,31.4168,31.6823,31.4168,31.6652,10702.0
2016-11-10 12:30:00,36.95,37.03,36.78,36.9,14687.0,31.648,31.7166,31.5024,31.6052,14687.0
2016-11-10 13:00:00,36.93,37.06,36.76,36.76,18100.0,31.6309,31.7423,31.4853,31.4853,18100.0
2016-11-10 13:30:00,36.78,36.87,36.57,36.72,16007.0,31.5024,31.5795,31.3226,31.451,16007.0
2016-11-10 14:00:00,36.7,36.73,36.33,36.4,18309.0,31.4339,31.4596,31.117,31.177,18309.0
2016-11-10 14:30:00,36.41,36.53,36.31,36.43,16981.0,31.1855,31.2883,31.0999,31.2027,16981.0
2016-11-10 15:00:00,36.46,36.59,36.43,36.48,26397.0,31.2283,31.3397,31.2027,31.2455,26397.0
2016-11-10 15:30:00,36.47,36.49,36.17,36.19,140858.0,31.2369,31.254,30.98,30.9971,140858.0
2016-11-11 09:30:00,36.36,37.1,35.85,35.85,22136.0,31.1427,31.7765,30.7059,30.7059,22136.0
2016-11-11 10:00:00,36.05,36.55,36.02,36.4,20710.0,30.8772,31.3054,30.8515,31.177,20710.0
2016-11-11 10:30:00,36.49,36.74,36.32,36.55,21992.0,31.254,31.4682,31.1084,31.3054,21992.0
2016-11-11 11:00:00,36.57,36.82,36.31,36.38,14918.0,31.3226,31.5367,31.0999,31.1598,14918.0
2016-11-11 11:30:00,36.35,36.67,36.35,36.42,21656.0,31.1341,31.4082,31.1341,31.1941,21656.0
2016-11-11 12:00:00,36.45,36.7,36.45,36.58,21624.0,31.2198,31.4339,31.2198,31.3311,21624.0
2016-11-11 12:30:00,36.61,36.83,36.47,36.73,11263.0,31.3568,31.5453,31.2369,31.4596,11263.0
2016-11-11 13:00:00,36.7,37.12,36.65,37.09,19399.0,31.4339,31.7936,31.3911,31.7679,19399.0
2016-11-11 13:30:00,37.09,37.19,36.75,36.77,52765.0,31.7679,31.8536,31.4767,31.4939,52765.0
2016-11-11 14:00:00,36.78,36.85,36.66,36.7,25847.0,31.5024,31.5624,31.3996,31.4339,25847.0
2016-11-11 14:30:00,36.72,36.91,36.7,36.77,23648.0,31.451,31.6138,31.4339,31.4939,23648.0
2016-11-11 15:00:00,36.77,36.98,36.77,36.9,34078.0,31.4939,31.6737,31.4939,31.6052,34078.0
2016-11-11 15:30:00,36.91,37.24,36.86,37.05,113385.0,31.6138,31.8964,31.5709,31.7337,113385.0
2016-11-14 09:30:00,38.36,38.61,37.85,38.18,33876.0,32.8557,33.0698,32.4189,32.7015,33876.0
2016-11-14 10:00:00,38.2,38.79,38.2,38.32,29387.0,32.7187,33.224,32.7187,32.8215,29387.0
2016-11-14 10:30:00,38.32,38.43,37.99,38.01,17876.0,32.8215,32.9157,32.5388,32.5559,17876.0
2016-11-14 11:00:00,38.1,38.1,37.69,37.99,32634.0,32.633,32.633,32.2819,32.5388,32634.0
2016-11-14 11:30:00,37.98,38.13,37.88,37.89,30642.0,32.5302,32.6587,32.4446,32.4532,30642.0
2016-11-14 12:00:00,37.96,37.98,37.6,37.69,18995.0,32.5131,32.5302,32.2048,32.2819,18995.0
2016-11-14 12:30:00,37.62,37.74,37.54,37.69,24178.0,32.2219,32.3247,32.1534,32.2819,24178.0
2016-11-14 13:00:00,37.67,37.71,37.43,37.52,51691.0,32.2647,32.299,32.0592,32.1362,51691.0
2016-11-14 13:30:00,37.47,37.6,37.43,37.44,15119.0,32.0934,32.2048,32.0592,32.0677,15119.0
2016-11-14 14:00:00,37.46,37.54,37.41,37.42,8583.0,32.0849,32.1534,32.042,32.0506,8583.0
2016-11-14 14:30:00,37.43,37.45,37.24,37.34,13531.0,32.0592,32.0763,31.8964,31.9821,13531.0
2016-11-14 15:00:00,37.26,37.73,37.26,37.7,13477.0,31.9136,32.3161,31.9136,32.2904,13477.0
2016-11-14 15:30:00,37.74,37.87,37.65,37.82,118383.0,32.3247,32.436,32.2476,32.3932,118383.0
2016-11-15 09:30:00,37.53,37.53,36.53,36.59,32698.0,32.1448,32.1448,31.2883,31.3397,32698.0
2016-11-15 10:00:00,36.6,37.17,36.59,37.16,18911.0,31.3483,31.8365,31.3397,31.8279,18911.0
2016-11-15 10:30:00,37.16,37.3,37.0,37.3,10625.0,31.8279,31.9478,31.6909,31.9478,10625.0
2016-11-15 11:00:00,37.23,37.48,37.14,37.34,28488.0,31.8879,32.102,31.8108,31.9821,28488.0
2016-11-15 11:30:00,37.34,37.54,37.29,37.47,8843.0,31.9821,32.1534,31.9392,32.0934,8843.0
2016-11-15 12:00:00,37.5,37.65,37.47,37.48,18045.0,32.1191,32.2476,32.0934,32.102,18045.0
2016-11-15 12:30:00,37.52,37.6,37.31,37.45,20825.0,32.1362,32.2048,31.9564,32.0763,20825.0
2016-11-15 13:00:00,37.46,37.52,37.34,37.37,21392.0,32.0849,32.1362,31.9821,32.0078,21392.0
2016-11-15 13:30:00,37.36,37.39,37.0,37.03,23075.0,31.9992,32.0249,31.6909,31.7166,23075.0
2016-11-15 14:00:00,37.06,37.21,36.92,36.96,16361.0,31.7423,31.8707,31.6223,31.6566,16361.0
2016-11-15 14:30:00,36.95,37.46,36.92,37.46,16773.0,31.648,32.0849,31.6223,32.0849,16773.0
2016-11-15 15:00:00,37.47,37.57,37.42,37.47,72722.0,32.0934,32.1791,32.0506,32.0934,72722.0
2016-11-15 15:30:00,37.48,37.57,37.43,37.52,123547.0,32.102,32.1791,32.0592,32.1362,123547.0
2016-11-16 09:30:00,36.93,37.44,36.6,36.84,28675.0,31.6309,32.0677,31.3483,31.5538,28675.0
2016-11-16 10:00:00,36.82,37.28,36.82,37.26,9468.0,31.5367,31.9307,31.5367,31.9136,9468.0
2016-11-16 10:30:00,37.21,37.51,37.15,37.25,10675.0,31.8707,32.1277,31.8193,31.905,10675.0
2016-11-16 11:00:00,37.18,37.29,37.14,37.23,30646.0,31.845,31.9392,31.8108,31.8879,30646.0
2016-11-16 11:30:00,37.27,37.28,37.02,37.02,46878.0,31.9221,31.9307,31.708,31.708,46878.0
2016-11-16 12:00:00,37.06,37.09,36.61,36.85,17868.0,31.7423,31.7679,31.3568,31.5624,17868.0
2016-11-16 12:30:00,36.87,36.94,36.53,36.61,13323.0,31.5795,31.6395,31.2883,31.3568,13323.0
2016-11-16 13:00:00,36.65,36.67,36.33,36.35,11717.0,31.3911,31.4082,31.117,31.1341,11717.0
2016-11-16 13:30:00,36.39,36.49,36.3,36.41,11027.0,31.1684,31.254,31.0913,31.1855,11027.0
2016-11-16 14:00:00,36.47,36.6,36.43,36.53,32009.0,31.2369,31.3483,31.2027,31.2883,32009.0
2016-11-16 14:30:00,36.54,36.58,36.5,36.56,24807.0,31.2969,31.3311,31.2626,31.314,24807.0
2016-11-16 15:00:00,36.55,36.65,36.45,36.5,39132.0,31.3054,31.3911,31.2198,31.2626,39132.0
2016-11-16 15:30:00,36.53,36.6,36.47,36.59,54467.0,31.2883,31.3483,31.2369,31.3397,54467.0
2016-11-17 09:30:00,36.95,36.95,36.52,36.8,18442.0,31.648,31.648,31.2797,31.5196,18442.0
2016-11-17 10:00:00,36.85,36.89,36.63,36.65,24046.0,31.5624,31.5966,31.374,31.3911,24046.0
2016-11-17 10:30:00,36.61,36.66,36.48,36.52,21884.0,31.3568,31.3996,31.2455,31.2797,21884.0
2016-11-17 11:00:00,36.48,36.59,36.28,36.28,20081.0,31.2455,31.3397,31.0742,31.0742,20081.0
2016-11-17 11:30:00,36.34,36.37,36.19,36.37,18793.0,31.1256,31.1513,30.9971,31.1513,18793.0
2016-11-17 12:00:00,36.36,36.48,36.3,36.38,16379.0,31.1427,31.2455,31.0913,31.1598,16379.0
2016-11-17 12:30:00,36.37,36.37,36.19,36.2,4680.0,31.1513,31.1513,30.9971,31.0057,4680.0
2016-11-17 13:00:00,36.2,36.24,36.14,36.2,4756.0,31.0057,31.0399,30.9543,31.0057,4756.0
2016-11-17 13:30:00,36.23,36.26,36.14,36.15,6493.0,31.0313,31.057,30.9543,30.9628,6493.0
2016-11-17 14:00:00,36.14,36.29,36.14,36.24,16525.0,30.9543,31.0827,30.9543,31.0399,16525.0
2016-11-17 14:30:00,36.19,36.27,36.14,36.15,13352.0,30.9971,31.0656,30.9543,30.9628,13352.0
2016-11-17 15:00:00,36.16,36.2,36.11,36.14,33980.0,30.9714,31.0057,30.9286,30.9543,33980.0
2016-11-17 15:30:00,36.14,36.18,35.97,35.99,121705.0,30.9543,30.9885,30.8087,30.8258,121705.0
2016-11-18 09:30:00,36.13,36.43,36.08,36.21,30173.0,30.9457,31.2027,30.9029,31.0142,30173.0
2016-11-18 10:00:00,36.26,36.3,35.92,36.12,12173.0,31.057,31.0913,30.7658,30.9371,12173.0
2016-11-18 10:30:00,36.06,36.06,35.79,35.83,6555.0,30.8857,30.8857,30.6545,30.6887,6555.0
2016-11-18 11:00:00,35.77,36.12,35.77,36.12,15517.0,30.6374,30.9371,30.6374,30.9371,15517.0
2016-11-18 11:30:00,36.13,36.13,35.92,35.96,18241.0,30.9457,30.9457,30.7658,30.8001,18241.0
2016-11-18 12:00:00,35.93,36.17,35.89,36.14,15716.0,30.7744,30.98,30.7401,30.9543,15716.0
2016-11-18 12:30:00,36.11,36.13,35.94,36.0,17964.0,30.9286,30.9457,30.783,30.8344,17964.0
2016-11-18 13:00:00,35.99,36.07,35.93,36.01,13566.0,30.8258,30.8943,30.7744,30.8429,13566.0
2016-11-18 13:30:00,36.0,36.06,35.94,35.94,24364.0,30.8344,30.8857,30.783,30.783,24364.0
2016-11-18 14:00:00,35.98,36.01,35.83,35.88,20391.0,30.8172,30.8429,30.6887,30.7316,20391.0
2016-11-18 14:30:00,35.88,35.96,35.82,35.92,19589.0,30.7316,30.8001,30.6802,30.7658,19589.0
2016-11-18 15:00:00,35.92,36.13,35.86,36.06,19176.0,30.7658,30.9457,30.7144,30.8857,19176.0
2016-11-18 15:30:00,36.14,36.19,35.94,35.98,74865.0,30.9543,30.9971,30.783,30.8172,74865.0
2016-11-21 09:30:00,36.54,37.19,35.97,36.14,38947.0,31.2969,31.8536,30.8087,30.9543,38947.0
2016-11-21 10:00:00,36.19,36.2,35.86,35.91,19332.0,30.9971,31.0057,30.7144,30.7573,19332.0
2016-11-21 10:30:00,35.91,36.2,35.91,36.15,6300.0,30.7573,31.0057,30.7573,30.9628,6300.0
2016-11-21 11:00:00,36.16,36.37,36.15,36.28,6544.0,30.9714,31.1513,30.9628,31.0742,6544.0
2016-11-21 11:30:00,36.29,36.41,36.27,36.41,6076.0,31.0827,31.1855,31.0656,31.1855,6076.0
2016-11-21 12:00:00,36.41,36.5,36.31,36.33,18389.0,31.1855,31.2626,31.0999,31.117,18389.0
2016-11-21 12:30:00,36.39,36.5,36.31,36.49,5200.0,31.1684,31.2626,31.0999,31.254,5200.0
2016-11-21 13:00:00,36.53,36.64,36.47,36.57,11478.0,31.2883,31.3825,31.2369,31.3226,11478.0
2016-11-21 13:30:00,36.57,36.63,36.5,36.61,12069.0,31.3226,31.374,31.2626,31.3568,12069.0
2016-11-21 14:00:00,36.59,36.75,36.57,36.71,7997.0,31.3397,31.4767,31.3226,31.4425,7997.0
2016-11-21 14:30:00,36.69,36.81,36.64,36.78,15865.0,31.4253,31.5281,31.3825,31.5024,15865.0
2016-11-21 15:00:00,36.81,36.81,36.69,36.74,18836.0,31.5281,31.5281,31.4253,31.4682,18836.0
2016-11-21 15:30:00,36.75,36.98,36.73,36.96,62618.0,31.4767,31.6737,31.4596,31.6566,62618.0
2016-11-22 09:30:00,37.73,37.81,37.19,37.41,28807.0,32.3161,32.3846,31.8536,32.042,28807.0
2016-11-22 10:00:00,37.51,37.64,37.38,37.49,12751.0,32.1277,32.239,32.0163,32.1106,12751.0
2016-11-22 10:30:00,37.48,37.61,37.28,37.31,26661.0,32.102,32.2133,31.9307,31.9564,26661.0
2016-11-22 11:00:00,37.33,37.56,37.33,37.39,14367.0,31.9735,32.1705,31.9735,32.0249,14367.0
2016-11-22 11:30:00,37.43,37.5,37.35,37.36,15725.0,32.0592,32.1191,31.9906,31.9992,15725.0
2016-11-22 12:00:00,37.35,37.48,37.26,37.46,8782.0,31.9906,32.102,31.9136,32.0849,8782.0
2016-11-22 12:30:00,37.46,37.53,37.44,37.51,20730.0,32.0849,32.1448,32.0677,32.1277,20730.0
2016-11-22 13:00:00,37.5,37.56,37.45,37.5,23703.0,32.1191,32.1705,32.0763,32.1191,23703.0
2016-11-22 13:30:00,37.5,37.55,37.5,37.5,45670.0,32.1191,32.1619,32.1191,32.1191,45670.0
2016-11-22 14:00:00,37.5,37.67,37.5,37.6,28484.0,32.1191,32.2647,32.1191,32.2048,28484.0
2016-11-22 14:30:00,37.62,37.73,37.57,37.71,28474.0,32.2219,32.3161,32.1791,32.299,28474.0
2016-11-22 15:00:00,37.71,37.85,37.69,37.85,39715.0,32.299,32.4189,32.2819,32.4189,39715.0
2016-11-22 15:30:00,37.84,38.0,37.81,37.91,87129.0,32.4103,32.5474,32.3846,32.4703,87129.0
2016-11-23 09:30:00,37.57,37.89,37.16,37.47,22110.0,32.1791,32.4532,31.8279,32.0934,22110.0
2016-11-23 10:00:00,37.5,37.83,37.41,37.82,19638.0,32.1191,32.4018,32.042,32.3932,19638.0
2016-11-23 10:30:00,37.88,37.9,37.63,37.81,14898.0,32.4446,32.4617,32.2305,32.3846,14898.0
2016-11-23 11:00:00,37.84,37.91,37.67,37.75,14079.0,32.4103,32.4703,32.2647,32.3332,14079.0
2016-11-23 11:30:00,37.76,37.78,37.54,37.75,20608.0,32.3418,32.3589,32.1534,32.3332,20608.0
2016-11-23 12:00:00,37.76,37.86,37.69,37.86,15723.0,32.3418,32.4275,32.2819,32.4275,15723.0
2016-11-23 12:30:00,37.85,38.1,37.85,38.1,32456.0,32.4189,32.633,32.4189,32.633,32456.0
2016-11-23 13:00:00,38.12,38.32,38.11,38.27,12400.0,32.6502,32.8215,32.6416,32.7786,12400.0
2016-11-23 13:30:00,38.3,38.32,37.99,38.08,60162.0,32.8043,32.8215,32.5388,32.6159,60162.0
2016-11-23 14:00:00,38.09,38.21,38.09,38.21,9527.0,32.6245,32.7272,32.6245,32.7272,9527.0
2016-11-23 14:30:00,38.23,38.37,38.18,38.23,11865.0,32.7444,32.8643,32.7015,32.7444,11865.0
2016-11-23 15:00:00,38.18,38.18,37.98,38.11,17197.0,32.7015,32.7015,32.5302,32.6416,17197.0
2016-11-23 15:30:00,38.13,38.24,38.1,38.2,47501.0,32.6587,32.7529,32.633,32.7187,47501.0
2016-11-25 09:30:00,38.25,38.39,37.51,38.13,27523.0,32.7615,32.8814,32.1277,32.6587,27523.0
2016-11-25 10:00:00,38.15,38.37,38.15,38.27,8322.0,32.6758,32.8643,32.6758,32.7786,8322.0
2016-11-25 10:30:00,38.33,38.6,38.33,38.47,12289.0,32.83,33.0613,32.83,32.9499,12289.0
2016-11-25 11:00:00,38.46,38.53,38.34,38.4,7146.0,32.9414,33.0013,32.8386,32.89,7146.0
2016-11-25 11:30:00,38.4,38.4,38.26,38.3,5567.0,32.89,32.89,32.7701,32.8043,5567.0
2016-11-25 12:00:00,38.29,38.33,38.27,38.29,6008.0,32.7958,32.83,32.7786,32.7958,6008.0
2016-11-25 12:30:00,38.29,38.34,38.18,38.26,20189.0,32.7958,32.8386,32.7015,32.7701,20189.0
2016-11-28 09:30:00,38.36,38.38,37.98,37.99,8697.0,32.8557,32.8728,32.5302,32.5388,8697.0
2016-11-28 10:00:00,37.93,38.07,37.83,37.84,5205.0,32.4874,32.6073,32.4018,32.4103,5205.0
2016-11-28 10:30:00,37.86,37.87,37.44,37.51,9565.0,32.4275,32.436,32.0677,32.1277,9565.0
2016-11-28 11:00:00,37.4,37.59,37.2,37.48,10529.0,32.0335,32.1962,31.8622,32.102,10529.0
2016-11-28 11:30:00,37.51,37.64,37.46,37.6,4700.0,32.1277,32.239,32.0849,32.2048,4700.0
2016-11-28 12:00:00,37.64,37.66,37.44,37.52,11950.0,32.239,32.2562,32.0677,32.1362,11950.0
2016-11-28 12:30:00,37.55,37.69,37.48,37.59,28955.0,32.1619,32.2819,32.102,32.1962,28955.0
2016-11-28 13:00:00,37.59,37.59,37.43,37.5,54664.0,32.1962,32.1962,32.0592,32.1191,54664.0
2016-11-28 13:30:00,37.51,37.51,37.28,37.28,9180.0,32.1277,32.1277,31.9307,31.9307,9180.0
2016-11-28 14:00:00,37.28,37.42,37.26,37.33,13993.0,31.9307,32.0506,31.9136,31.9735,13993.0
2016-11-28 14:30:00,37.3,37.3,37.17,37.19,9219.0,31.9478,31.9478,31.8365,31.8536,9219.0
2016-11-28 15:00:00,37.2,37.37,37.19,37.2,19755.0,31.8622,32.0078,31.8536,31.8622,19755.0
2016-11-28 15:30:00,37.22,37.25,37.06,37.15,45154.0,31.8793,31.905,31.7423,31.8193,45154.0
2016-11-29 09:30:00,35.83,36.69,35.78,35.84,19801.0,30.6887,31.4253,30.6459,30.6973,19801.0
2016-11-29 10:00:00,36.02,36.46,35.98,36.1,11823.0,30.8515,31.2283,30.8172,30.92,11823.0
2016-11-29 10:30:00,36.09,36.39,36.09,36.3,7741.0,30.9114,31.1684,30.9114,31.0913,7741.0
2016-11-29 11:00:00,36.31,36.35,35.98,36.26,31948.0,31.0999,31.1341,30.8172,31.057,31948.0
2016-11-29 11:30:00,36.25,36.38,35.93,35.94,19971.0,31.0485,31.1598,30.7744,30.783,19971.0
2016-11-29 12:00:00,35.92,35.94,35.74,35.81,13038.0,30.7658,30.783,30.6117,30.6716,13038.0
2016-11-29 12:30:00,35.82,36.14,35.82,36.14,9375.0,30.6802,30.9543,30.6802,30.9543,9375.0
2016-11-29 13:00:00,36.2,36.23,36.06,36.17,10703.0,31.0057,31.0313,30.8857,30.98,10703.0
2016-11-29 13:30:00,36.14,36.14,35.91,36.06,12907.0,30.9543,30.9543,30.7573,30.8857,12907.0
2016-11-29 14:00:00,36.05,36.08,35.93,35.97,19970.0,30.8772,30.9029,30.7744,30.8087,19970.0
2016-11-29 14:30:00,35.99,36.01,35.84,35.85,13110.0,30.8258,30.8429,30.6973,30.7059,13110.0
2016-11-29 15:00:00,35.84,35.84,35.63,35.68,25079.0,30.6973,30.6973,30.5174,30.5603,25079.0
2016-11-29 15:30:00,35.67,35.69,35.51,35.62,61007.0,30.5517,30.5688,30.4147,30.5089,61007.0
2016-11-30 09:30:00,36.0,36.41,35.8,35.92,35058.0,30.8344,31.1855,30.663,30.7658,35058.0
2016-11-30 10:00:00,35.92,36.15,35.42,35.43,22613.0,30.7658,30.9628,30.3376,30.3461,22613.0
2016-11-30 10:30:00,35.45,35.88,35.4,35.8,8600.0,30.3633,30.7316,30.3204,30.663,8600.0
2016-11-30 11:00:00,35.76,36.11,35.74,35.93,11148.0,30.6288,30.9286,30.6117,30.7744,11148.0
2016-11-30 11:30:00,35.87,36.1,35.8,35.99,13824.0,30.723,30.92,30.663,30.8258,13824.0
2016-11-30 12:00:00,35.97,35.99,35.85,35.92,7216.0,30.8087,30.8258,30.7059,30.7658,7216.0
2016-11-30 12:30:00,35.91,36.01,35.86,35.91,11519.0,30.7573,30.8429,30.7144,30.7573,11519.0
2016-11-30 13:00:00,35.87,35.92,35.82,35.84,10111.0,30.723,30.7658,30.6802,30.6973,10111.0
2016-11-30 13:30:00,35.88,35.93,35.82,35.87,12377.0,30.7316,30.7744,30.6802,30.723,12377.0
2016-11-30 14:00:00,35.87,35.88,35.73,35.84,9021.0,30.723,30.7316,30.6031,30.6973,9021.0
2016-11-30 14:30:00,35.86,35.92,35.84,35.9,16381.0,30.7144,30.7658,30.6973,30.7487,16381.0
2016-11-30 15:00:00,35.9,35.98,35.82,35.98,11006.0,30.7487,30.8172,30.6802,30.8172,11006.0
2016-11-30 15:30:00,35.97,35.98,35.76,35.76,53836.0,30.8087,30.8172,30.6288,30.6288,53836.0
2016-12-01 09:30:00,35.88,36.05,35.54,35.86,20053.0,30.7316,30.8772,30.4404,30.7144,20053.0
2016-12-01 10:00:00,35.88,36.01,35.83,35.9,16454.0,30.7316,30.8429,30.6887,30.7487,16454.0
2016-12-01 10:30:00,35.85,35.88,35.74,35.81,13692.0,30.7059,30.7316,30.6117,30.6716,13692.0
2016-12-01 11:00:00,35.81,35.86,35.74,35.78,41523.0,30.6716,30.7144,30.6117,30.6459,41523.0
2016-12-01 11:30:00,35.8,35.86,35.69,35.71,37967.0,30.663,30.7144,30.5688,30.586,37967.0
2016-12-01 12:00:00,35.71,35.75,35.66,35.75,26062.0,30.586,30.6202,30.5431,30.6202,26062.0
2016-12-01 12:30:00,35.74,35.74,35.6,35.62,33834.0,30.6117,30.6117,30.4917,30.5089,33834.0
2016-12-01 13:00:00,35.59,35.59,35.19,35.19,19623.0,30.4832,30.4832,30.1406,30.1406,19623.0
2016-12-01 13:30:00,35.26,35.4,35.25,35.26,9573.0,30.2005,30.3204,30.192,30.2005,9573.0
2016-12-01 14:00:00,35.24,35.42,35.24,35.36,5142.0,30.1834,30.3376,30.1834,30.2862,5142.0
2016-12-01 14:30:00,35.37,35.61,35.37,35.51,9084.0,30.2947,30.5003,30.2947,30.4147,9084.0
2016-12-01 15:00:00,35.49,35.5,35.4,35.47,15950.0,30.3975,30.4061,30.3204,30.3804,15950.0
2016-12-01 15:30:00,35.48,35.51,35.28,35.4,114617.0,30.389,30.4147,30.2177,30.3204,114617.0
2016-12-02 09:30:00,34.94,35.33,34.94,35.05,20033.0,29.9265,30.2605,29.9265,30.0207,20033.0
2016-12-02 10:00:00,35.07,35.27,34.76,34.81,29926.0,30.0378,30.2091,29.7723,29.8151,29926.0
2016-12-02 10:30:00,34.81,34.93,34.67,34.68,19430.0,29.8151,29.9179,29.6952,29.7038,19430.0
2016-12-02 11:00:00,34.71,34.91,34.61,34.65,17473.0,29.7295,29.9008,29.6438,29.6781,17473.0
2016-12-02 11:30:00,34.63,34.69,34.54,34.62,16467.0,29.6609,29.7123,29.5838,29.6524,16467.0
2016-12-02 12:00:00,34.6,34.62,34.52,34.56,10644.0,29.6352,29.6524,29.5667,29.601,10644.0
2016-12-02 12:30:00,34.57,34.69,34.5,34.69,13647.0,29.6095,29.7123,29.5496,29.7123,13647.0
2016-12-02 13:00:00,34.66,34.78,34.57,34.57,10685.0,29.6866,29.7894,29.6095,29.6095,10685.0
2016-12-02 13:30:00,34.57,34.63,34.51,34.52,52515.0,29.6095,29.6609,29.5582,29.5667,52515.0
2016-12-02 14:00:00,34.52,34.53,34.39,34.39,28299.0,29.5667,29.5753,29.4554,29.4554,28299.0
2016-12-02 14:30:00,34.38,34.41,34.32,34.38,14917.0,29.4468,29.4725,29.3954,29.4468,14917.0
2016-12-02 15:00:00,34.38,34.46,34.36,34.4,148001.0,29.4468,29.5153,29.4297,29.4639,148001.0
2016-12-02 15:30:00,34.39,34.48,34.38,34.48,139319.0,29.4554,29.5325,29.4468,29.5325,139319.0
2016-12-05 09:30:00,35.19,35.95,35.08,35.56,31160.0,30.1406,30.7915,30.0464,30.4575,31160.0
2016-12-05 10:00:00,35.52,35.6,34.98,35.19,44852.0,30.4232,30.4917,29.9607,30.1406,44852.0
2016-12-05 10:30:00,35.23,35.33,34.93,34.94,22856.0,30.1748,30.2605,29.9179,29.9265,22856.0
2016-12-05 11:00:00,34.93,35.14,34.79,35.05,39735.0,29.9179,30.0978,29.798,30.0207,39735.0
2016-12-05 11:30:00,35.08,35.18,34.88,34.89,24000.0,30.0464,30.132,29.8751,29.8836,24000.0
2016-12-05 12:00:00,34.89,34.97,34.76,34.77,28643.0,29.8836,29.9521,29.7723,29.7808,28643.0
2016-12-05 12:30:00,34.77,34.78,34.57,34.67,57099.0,29.7808,29.7894,29.6095,29.6952,57099.0
2016-12-05 13:00:00,34.71,35.14,34.65,35.1,65314.0,29.7295,30.0978,29.6781,30.0635,65314.0
2016-12-05 13:30:00,35.07,35.12,34.92,34.94,24211.0,30.0378,30.0806,29.9093,29.9265,24211.0
2016-12-05 14:00:00,34.93,34.98,34.75,34.88,22106.0,29.9179,29.9607,29.7637,29.8751,22106.0
2016-12-05 14:30:00,34.87,34.97,34.8,34.95,17945.0,29.8665,29.9521,29.8065,29.935,17945.0
2016-12-05 15:00:00,34.96,34.99,34.89,34.93,26195.0,29.9436,29.9693,29.8836,29.9179,26195.0
2016-12-05 15:30:00,34.94,34.99,34.83,34.93,120404.0,29.9265,29.9693,29.8322,29.9179,120404.0
2016-12-06 09:30:00,34.26,35.1,34.26,34.73,25230.0,29.344,30.0635,29.344,29.7466,25230.0
2016-12-06 10:00:00,34.7,34.88,34.69,34.69,29150.0,29.7209,29.8751,29.7123,29.7123,29150.0
2016-12-06 10:30:00,34.7,34.8,34.4,34.46,18512.0,29.7209,29.8065,29.4639,29.5153,18512.0
2016-12-06 11:00:00,34.46,34.87,34.38,34.76,64126.0,29.5153,29.8665,29.4468,29.7723,64126.0
2016-12-06 11:30:00,34.73,35.24,34.67,35.16,13406.0,29.7466,30.1834,29.6952,30.1149,13406.0
2016-12-06 12:00:00,35.16,35.48,35.14,35.32,18061.0,30.1149,30.389,30.0978,30.2519,18061.0
2016-12-06 12:30:00,35.36,35.49,35.31,35.48,15333.0,30.2862,30.3975,30.2434,30.389,15333.0
2016-12-06 13:00:00,35.5,35.86,35.5,35.71,16503.0,30.4061,30.7144,30.4061,30.586,16503.0
2016-12-06 13:30:00,35.69,35.7,35.47,35.49,25092.0,30.5688,30.5774,30.3804,30.3975,25092.0
2016-12-06 14:00:00,35.5,35.62,35.46,35.62,33421.0,30.4061,30.5089,30.3718,30.5089,33421.0
2016-12-06 14:30:00,35.62,35.79,35.45,35.55,68284.0,30.5089,30.6545,30.3633,30.4489,68284.0
2016-12-06 15:00:00,35.56,35.58,35.49,35.55,55845.0,30.4575,30.4746,30.3975,30.4489,55845.0
2016-12-06 15:30:00,35.54,35.88,35.5,35.85,169644.0,30.4404,30.7316,30.4061,30.7059,169644.0
2016-12-07 09:30:00,36.28,36.69,36.22,36.51,22147.0,31.0742,31.4253,31.0228,31.2712,22147.0
2016-12-07 10:00:00,36.46,36.7,36.42,36.69,12226.0,31.2283,31.4339,31.1941,31.4253,12226.0
2016-12-07 10:30:00,36.7,36.77,36.51,36.72,43345.0,31.4339,31.4939,31.2712,31.451,43345.0
2016-12-07 11:00:00,36.71,36.99,36.7,36.98,28461.0,31.4425,31.6823,31.4339,31.6737,28461.0
2016-12-07 11:30:00,36.96,37.29,36.93,37.24,21107.0,31.6566,31.9392,31.6309,31.8964,21107.0
2016-12-07 12:00:00,37.22,37.42,37.19,37.33,16682.0,31.8793,32.0506,31.8536,31.9735,16682.0
2016-12-07 12:30:00,37.33,37.41,37.3,37.35,10990.0,31.9735,32.042,31.9478,31.9906,10990.0
2016-12-07 13:00:00,37.33,37.49,37.32,37.42,19116.0,31.9735,32.1106,31.9649,32.0506,19116.0
2016-12-07 13:30:00,37.41,37.49,37.33,37.49,16916.0,32.042,32.1106,31.9735,32.1106,16916.0
2016-12-07 14:00:00,37.5,37.5,37.21,37.32,26856.0,32.1191,32.1191,31.8707,31.9649,26856.0
2016-12-07 14:30:00,37.3,37.4,37.15,37.21,23028.0,31.9478,32.0335,31.8193,31.8707,23028.0
2016-12-07 15:00:00,37.14,37.41,37.11,37.32,28853.0,31.8108,32.042,31.7851,31.9649,28853.0
2016-12-07 15:30:00,37.32,37.35,36.99,37.03,282707.0,31.9649,31.9906,31.6823,31.7166,282707.0
2016-12-08 09:30:00,37.46,37.99,37.14,37.82,89501.0,32.0849,32.5388,31.8108,32.3932,89501.0
2016-12-08 10:00:00,37.86,37.9,37.68,37.8,44525.0,32.4275,32.4617,32.2733,32.3761,44525.0
2016-12-08 10:30:00,37.79,37.97,37.73,37.95,64007.0,32.3675,32.5217,32.3161,32.5045,64007.0
2016-12-08 11:00:00,37.93,38.33,37.87,38.33,33212.0,32.4874,32.83,32.436,32.83,33212.0
2016-12-08 11:30:00,38.32,38.61,38.07,38.55,22142.0,32.8215,33.0698,32.6073,33.0185,22142.0
2016-12-08 12:00:00,38.58,39.12,38.58,39.1,28790.0,33.0441,33.5067,33.0441,33.4895,28790.0
2016-12-08 12:30:00,39.1,39.43,39.07,39.37,30102.0,33.4895,33.7722,33.4638,33.7208,30102.0
2016-12-08 13:00:00,39.4,39.41,38.99,38.99,19206.0,33.7465,33.755,33.3953,33.3953,19206.0
2016-12-08 13:30:00,39.02,39.06,38.9,39.04,10414.0,33.421,33.4553,33.3182,33.4381,10414.0
2016-12-08 14:00:00,39.02,39.02,38.71,38.78,19022.0,33.421,33.421,33.1555,33.2154,19022.0
2016-12-08 14:30:00,38.78,39.2,38.71,39.2,152029.0,33.2154,33.5752,33.1555,33.5752,152029.0
2016-12-08 15:00:00,39.18,39.67,39.12,39.14,95926.0,33.5581,33.9777,33.5067,33.5238,95926.0
2016-12-08 15:30:00,39.14,39.26,39.12,39.24,93955.0,33.5238,33.6266,33.5067,33.6094,93955.0
2016-12-09 09:30:00,39.13,39.55,38.87,39.31,38685.0,33.5152,33.875,33.2925,33.6694,38685.0
2016-12-09 10:00:00,39.29,39.74,39.29,39.63,20836.0,33.6523,34.0377,33.6523,33.9435,20836.0
2016-12-09 10:30:00,39.59,39.85,39.58,39.68,24370.0,33.9092,34.1319,33.9007,33.9863,24370.0
2016-12-09 11:00:00,39.68,39.81,39.5,39.56,16970.0,33.9863,34.0977,33.8321,33.8835,16970.0
2016-12-09 11:30:00,39.57,39.68,39.5,39.64,17894.0,33.8921,33.9863,33.8321,33.952,17894.0
2016-12-09 12:00:00,39.64,39.72,39.47,39.64,21675.0,33.952,34.0206,33.8064,33.952,21675.0
2016-12-09 12:30:00,39.66,39.84,39.65,39.65,15702.0,33.9692,34.1233,33.9606,33.9606,15702.0
2016-12-09 13:00:00,39.68,40.1,39.68,39.92,77764.0,33.9863,34.346,33.9863,34.1919,77764.0
2016-12-09 13:30:00,39.94,39.95,39.82,39.91,18144.0,34.209,34.2176,34.1062,34.1833,18144.0
2016-12-09 14:00:00,39.92,39.97,39.75,39.78,16941.0,34.1919,34.2347,34.0463,34.072,16941.0
2016-12-09 14:30:00,39.77,39.77,39.53,39.72,19296.0,34.0634,34.0634,33.8578,34.0206,19296.0
2016-12-09 15:00:00,39.72,39.78,39.64,39.78,17410.0,34.0206,34.072,33.952,34.072,17410.0
2016-12-09 15:30:00,39.78,39.83,39.6,39.71,70461.0,34.072,34.1148,33.9178,34.012,70461.0
2016-12-12 09:30:00,39.86,40.35,39.37,39.91,45281.0,34.1405,34.5602,33.7208,34.1833,45281.0
2016-12-12 10:00:00,39.94,40.05,39.86,40.01,21689.0,34.209,34.3032,34.1405,34.269,21689.0
2016-12-12 10:30:00,39.96,40.14,39.8,39.93,9801.0,34.2261,34.3803,34.0891,34.2004,9801.0
2016-12-12 11:00:00,39.96,39.99,39.84,39.87,11157.0,34.2261,34.2518,34.1233,34.149,11157.0
2016-12-12 11:30:00,39.85,39.9,39.75,39.83,19702.0,34.1319,34.1747,34.0463,34.1148,19702.0
2016-12-12 12:00:00,39.8,39.81,39.55,39.65,14396.0,34.0891,34.0977,33.875,33.9606,14396.0
2016-12-12 12:30:00,39.59,39.71,39.53,39.53,15412.0,33.9092,34.012,33.8578,33.8578,15412.0
2016-12-12 13:00:00,39.53,39.59,39.47,39.54,15319.0,33.8578,33.9092,33.8064,33.8664,15319.0
2016-12-12 13:30:00,39.54,39.54,39.32,39.32,9889.0,33.8664,33.8664,33.678,33.678,9889.0
2016-12-12 14:00:00,39.35,39.46,39.32,39.35,9907.0,33.7037,33.7979,33.678,33.7037,9907.0
2016-12-12 14:30:00,39.34,39.43,39.32,39.43,18709.0,33.6951,33.7722,33.678,33.7722,18709.0
2016-12-12 15:00:00,39.43,39.51,39.34,39.4,23363.0,33.7722,33.8407,33.6951,33.7465,23363.0
2016-12-12 15:30:00,39.41,39.45,39.31,39.39,89322.0,33.755,33.7893,33.6694,33.7379,89322.0
2016-12-13 09:30:00,39.55,40.06,39.36,39.36,16251.0,33.875,34.3118,33.7122,33.7122,16251.0
2016-12-13 10:00:00,39.32,39.38,38.9,38.91,34070.0,33.678,33.7294,33.3182,33.3268,34070.0
2016-12-13 10:30:00,38.85,38.85,38.31,38.55,13569.0,33.2754,33.2754,32.8129,33.0185,13569.0
2016-12-13 11:00:00,38.53,38.83,38.53,38.71,16433.0,33.0013,33.2583,33.0013,33.1555,16433.0
2016-12-13 11:30:00,38.71,39.01,38.69,38.98,18561.0,33.1555,33.4124,33.1384,33.3867,18561.0
2016-12-13 12:00:00,38.97,39.39,38.97,39.34,15736.0,33.3782,33.7379,33.3782,33.6951,15736.0
2016-12-13 12:30:00,39.36,39.69,39.31,39.54,15232.0,33.7122,33.9949,33.6694,33.8664,15232.0
2016-12-13 13:00:00,39.51,39.67,39.41,39.46,17486.0,33.8407,33.9777,33.755,33.7979,17486.0
2016-12-13 13:30:00,39.45,39.55,39.35,39.55,28417.0,33.7893,33.875,33.7037,33.875,28417.0
2016-12-13 14:00:00,39.53,39.59,39.33,39.4,50416.0,33.8578,33.9092,33.6865,33.7465,50416.0
2016-12-13 14:30:00,39.4,39.48,39.36,39.41,18774.0,33.7465,33.815,33.7122,33.755,18774.0
2016-12-13 15:00:00,39.39,39.48,39.35,39.45,37750.0,33.7379,33.815,33.7037,33.7893,37750.0
2016-12-13 15:30:00,39.45,39.49,39.32,39.39,68073.0,33.7893,33.8236,33.678,33.7379,68073.0
2016-12-14 09:30:00,39.26,39.26,38.6,38.6,24065.0,33.6266,33.6266,33.0613,33.0613,24065.0
2016-12-14 10:00:00,38.6,39.11,38.6,39.11,11668.0,33.0613,33.4981,33.0613,33.4981,11668.0
2016-12-14 10:30:00,39.12,39.22,38.87,39.1,13508.0,33.5067,33.5923,33.2925,33.4895,13508.0
2016-12-14 11:00:00,39.15,39.18,38.99,38.99,8377.0,33.5324,33.5581,33.3953,33.3953,8377.0
2016-12-14 11:30:00,39.01,39.02,38.77,38.77,6150.0,33.4124,33.421,33.2069,33.2069,6150.0
2016-12-14 12:00:00,38.78,38.97,38.71,38.94,8446.0,33.2154,33.3782,33.1555,33.3525,8446.0
2016-12-14 12:30:00,38.91,39.12,38.87,39.04,6723.0,33.3268,33.5067,33.2925,33.4381,6723.0
2016-12-14 13:00:00,39.05,39.21,39.0,39.06,12163.0,33.4467,33.5837,33.4039,33.4553,12163.0
2016-12-14 13:30:00,39.17,39.35,39.1,39.35,7503.0,33.5495,33.7037,33.4895,33.7037,7503.0
2016-12-14 14:00:00,39.29,39.46,38.5,38.5,17404.0,33.6523,33.7979,32.9756,32.9756,17404.0
2016-12-14 14:30:00,38.45,39.01,38.45,38.58,9800.0,32.9328,33.4124,32.9328,33.0441,9800.0
2016-12-14 15:00:00,38.49,38.53,38.17,38.33,17708.0,32.9671,33.0013,32.693,32.83,17708.0
2016-12-14 15:30:00,38.31,38.5,38.04,38.04,77901.0,32.8129,32.9756,32.5816,32.5816,77901.0
2016-12-15 09:30:00,37.49,38.07,37.14,38.07,14382.0,32.1106,32.6073,31.8108,32.6073,14382.0
2016-12-15 10:00:00,37.97,38.29,37.81,38.29,16503.0,32.5217,32.7958,32.3846,32.7958,16503.0
2016-12-15 10:30:00,38.29,38.59,38.27,38.5,10463.0,32.7958,33.0527,32.7786,32.9756,10463.0
2016-12-15 11:00:00,38.48,38.83,38.43,38.63,11941.0,32.9585,33.2583,32.9157,33.087,11941.0
2016-12-15 11:30:00,38.56,38.7,38.48,38.48,7437.0,33.027,33.1469,32.9585,32.9585,7437.0
2016-12-15 12:00:00,38.47,38.63,38.44,38.63,5350.0,32.9499,33.087,32.9242,33.087,5350.0
2016-12-15 12:30:00,38.57,38.57,38.41,38.51,7484.0,33.0356,33.0356,32.8985,32.9842,7484.0
2016-12-15 13:00:00,38.48,38.75,38.47,38.73,5605.0,32.9585,33.1898,32.9499,33.1726,5605.0
2016-12-15 13:30:00,38.72,38.76,38.46,38.52,9086.0,33.1641,33.1983,32.9414,32.9928,9086.0
2016-12-15 14:00:00,38.47,38.6,38.43,38.53,6180.0,32.9499,33.0613,32.9157,33.0013,6180.0
2016-12-15 14:30:00,38.5,38.52,38.32,38.39,5631.0,32.9756,32.9928,32.8215,32.8814,5631.0
2016-12-15 15:00:00,38.38,38.48,38.34,38.47,9110.0,32.8728,32.9585,32.8386,32.9499,9110.0
2016-12-15 15:30:00,38.49,39.02,38.46,38.82,77978.0,32.9671,33.421,32.9414,33.2497,77978.0
2016-12-16 09:30:00,38.7,39.3,38.7,39.17,183566.0,33.1469,33.6608,33.1469,33.5495,183566.0
2016-12-16 10:00:00,39.06,39.14,38.81,39.04,11667.0,33.4553,33.5238,33.2411,33.4381,11667.0
2016-12-16 10:30:00,39.06,39.31,39.01,39.07,9501.0,33.4553,33.6694,33.4124,33.4638,9501.0
2016-12-16 11:00:00,39.09,39.45,39.02,39.06,24414.0,33.481,33.7893,33.421,33.4553,24414.0
2016-12-16 11:30:00,39.05,39.05,38.66,38.73,19644.0,33.4467,33.4467,33.1127,33.1726,19644.0
2016-12-16 12:00:00,38.72,38.79,38.53,38.71,11073.0,33.1641,33.224,33.0013,33.1555,11073.0
2016-12-16 12:30:00,38.71,38.75,38.54,38.59,9218.0,33.1555,33.1898,33.0099,33.0527,9218.0
2016-12-16 13:00:00,38.55,38.55,38.2,38.25,13690.0,33.0185,33.0185,32.7187,32.7615,13690.0
2016-12-16 13:30:00,38.26,38.34,38.16,38.21,16644.0,32.7701,32.8386,32.6844,32.7272,16644.0
2016-12-16 14:00:00,38.19,38.19,37.98,38.01,19186.0,32.7101,32.7101,32.5302,32.5559,19186.0
2016-12-16 14:30:00,38.0,38.18,38.0,38.1,21372.0,32.5474,32.7015,32.5474,32.633,21372.0
2016-12-16 15:00:00,38.09,38.13,37.95,38.1,23385.0,32.6245,32.6587,32.5045,32.633,23385.0
2016-12-16 15:30:00,38.11,38.12,37.58,37.88,96341.0,32.6416,32.6502,32.1876,32.4446,96341.0
2016-12-19 09:30:00,37.61,37.85,37.42,37.47,13895.0,32.2133,32.4189,32.0506,32.0934,13895.0
2016-12-19 10:00:00,37.46,37.89,37.36,37.79,10906.0,32.0849,32.4532,31.9992,32.3675,10906.0
2016-12-19 10:30:00,37.79,37.99,37.75,37.87,11604.0,32.3675,32.5388,32.3332,32.436,11604.0
2016-12-19 11:00:00,37.79,37.98,37.74,37.79,14517.0,32.3675,32.5302,32.3247,32.3675,14517.0
2016-12-19 11:30:00,37.77,37.78,37.28,37.36,6016.0,32.3504,32.3589,31.9307,31.9992,6016.0
2016-12-19 12:00:00,37.29,37.38,37.19,37.32,7556.0,31.9392,32.0163,31.8536,31.9649,7556.0
2016-12-19 12:30:00,37.29,37.37,37.25,37.35,8061.0,31.9392,32.0078,31.905,31.9906,8061.0
2016-12-19 13:00:00,37.36,37.39,37.27,37.39,6436.0,31.9992,32.0249,31.9221,32.0249,6436.0
2016-12-19 13:30:00,37.45,37.57,37.36,37.56,11210.0,32.0763,32.1791,31.9992,32.1705,11210.0
2016-12-19 14:00:00,37.56,37.59,37.43,37.57,7139.0,32.1705,32.1962,32.0592,32.1791,7139.0
2016-12-19 14:30:00,37.53,37.53,37.41,37.45,9759.0,32.1448,32.1448,32.042,32.0763,9759.0
2016-12-19 15:00:00,37.45,37.57,37.41,37.57,9178.0,32.0763,32.1791,32.042,32.1791,9178.0
2016-12-19 15:30:00,37.57,37.78,37.55,37.78,41859.0,32.1791,32.3589,32.1619,32.3589,41859.0
2016-12-20 09:30:00,37.76,38.2,37.76,38.16,15544.0,32.3418,32.7187,32.3418,32.6844,15544.0
2016-12-20 10:00:00,38.17,38.52,38.17,38.43,9264.0,32.693,32.9928,32.693,32.9157,9264.0
2016-12-20 10:30:00,38.43,38.43,38.25,38.3,12878.0,32.9157,32.9157,32.7615,32.8043,12878.0
2016-12-20 11:00:00,38.28,38.32,38.14,38.14,5796.0,32.7872,32.8215,32.6673,32.6673,5796.0
2016-12-20 11:30:00,38.12,38.25,38.05,38.06,6198.0,32.6502,32.7615,32.5902,32.5988,6198.0
2016-12-20 12:00:00,38.03,38.21,38.03,38.09,6624.0,32.5731,32.7272,32.5731,32.6245,6624.0
2016-12-20 12:30:00,38.09,38.17,38.02,38.17,5300.0,32.6245,32.693,32.5645,32.693,5300.0
2016-12-20 13:00:00,38.16,38.39,38.14,38.39,8837.0,32.6844,32.8814,32.6673,32.8814,8837.0
2016-12-20 13:30:00,38.42,38.57,38.28,38.44,9984.0,32.9071,33.0356,32.7872,32.9242,9984.0
2016-12-20 14:00:00,38.39,38.45,38.31,38.35,6251.0,32.8814,32.9328,32.8129,32.8471,6251.0
2016-12-20 14:30:00,38.33,38.35,38.22,38.29,5852.0,32.83,32.8471,32.7358,32.7958,5852.0
2016-12-20 15:00:00,38.27,38.45,38.26,38.43,13092.0,32.7786,32.9328,32.7701,32.9157,13092.0
2016-12-20 15:30:00,38.44,38.52,38.32,38.51,33516.0,32.9242,32.9928,32.8215,32.9842,33516.0
2016-12-21 09:30:00,38.45,38.45,37.81,37.97,13664.0,32.9328,32.9328,32.3846,32.5217,13664.0
2016-12-21 10:00:00,37.93,38.55,37.88,38.4,27960.0,32.4874,33.0185,32.4446,32.89,27960.0
2016-12-21 10:30:00,38.41,38.45,38.15,38.32,7644.0,32.8985,32.9328,32.6758,32.8215,7644.0
2016-12-21 11:00:00,38.3,38.59,38.23,38.54,7088.0,32.8043,33.0527,32.7444,33.0099,7088.0
2016-12-21 11:30:00,38.52,38.52,38.38,38.4,4829.0,32.9928,32.9928,32.8728,32.89,4829.0
2016-12-21 12:00:00,38.44,38.52,38.41,38.51,3997.0,32.9242,32.9928,32.8985,32.9842,3997.0
2016-12-21 12:30:00,38.53,38.65,38.35,38.35,6257.0,33.0013,33.1041,32.8471,32.8471,6257.0
2016-12-21 13:00:00,38.38,38.64,38.34,38.58,8700.0,32.8728,33.0955,32.8386,33.0441,8700.0
2016-12-21 13:30:00,38.65,38.74,38.56,38.73,7200.0,33.1041,33.1812,33.027,33.1726,7200.0
2016-12-21 14:00:00,38.73,38.76,38.64,38.72,8103.0,33.1726,33.1983,33.0955,33.1641,8103.0
2016-12-21 14:30:00,38.69,38.78,38.68,38.73,5998.0,33.1384,33.2154,33.1298,33.1726,5998.0
2016-12-21 15:00:00,38.74,38.79,38.64,38.65,11210.0,33.1812,33.224,33.0955,33.1041,11210.0
2016-12-21 15:30:00,38.63,38.7,38.51,38.52,22192.0,33.087,33.1469,32.9842,32.9928,22192.0
2016-12-22 09:30:00,38.2,38.71,38.2,38.38,11348.0,32.7187,33.1555,32.7187,32.8728,11348.0
2016-12-22 10:00:00,38.31,38.45,38.31,38.35,8488.0,32.8129,32.9328,32.8129,32.8471,8488.0
2016-12-22 10:30:00,38.35,38.52,38.11,38.11,9686.0,32.8471,32.9928,32.6416,32.6416,9686.0
2016-12-22 11:00:00,38.08,38.08,37.69,37.7,13608.0,32.6159,32.6159,32.2819,32.2904,13608.0
2016-12-22 11:30:00,37.7,37.76,37.53,37.59,6848.0,32.2904,32.3418,32.1448,32.1962,6848.0
2016-12-22 12:00:00,37.59,37.6,37.39,37.51,4974.0,32.1962,32.2048,32.0249,32.1277,4974.0
2016-12-22 12:30:00,37.53,37.92,37.53,37.74,6793.0,32.1448,32.4788,32.1448,32.3247,6793.0
2016-12-22 13:00:00,37.77,37.87,37.59,37.59,5100.0,32.3504,32.436,32.1962,32.1962,5100.0
2016-12-22 13:30:00,37.64,37.81,37.57,37.74,6381.0,32.239,32.3846,32.1791,32.3247,6381.0
2016-12-22 14:00:00,37.74,37.78,37.48,37.48,5320.0,32.3247,32.3589,32.102,32.102,5320.0
2016-12-22 14:30:00,37.52,37.61,37.46,37.58,7899.0,32.1362,32.2133,32.0849,32.1876,7899.0
2016-12-22 15:00:00,37.55,37.55,37.33,37.43,9500.0,32.1619,32.1619,31.9735,32.0592,9500.0
2016-12-22 15:30:00,37.44,37.46,37.25,37.44,47791.0,32.0677,32.0849,31.905,32.0677,47791.0
2016-12-23 09:30:00,37.37,37.55,37.22,37.22,8142.0,32.0078,32.1619,31.8793,31.8793,8142.0
2016-12-23 10:00:00,37.25,37.47,37.22,37.31,6039.0,31.905,32.0934,31.8793,31.9564,6039.0
2016-12-23 10:30:00,37.35,37.35,37.06,37.21,5978.0,31.9906,31.9906,31.7423,31.8707,5978.0
2016-12-23 11:00:00,37.16,37.23,37.08,37.23,5686.0,31.8279,31.8879,31.7594,31.8879,5686.0
2016-12-23 11:30:00,37.25,37.37,37.18,37.18,4560.0,31.905,32.0078,31.845,31.845,4560.0
2016-12-23 12:00:00,37.17,37.28,37.12,37.16,3356.0,31.8365,31.9307,31.7936,31.8279,3356.0
2016-12-23 12:30:00,37.15,37.24,37.13,37.19,3500.0,31.8193,31.8964,31.8022,31.8536,3500.0
2016-12-23 13:00:00,37.13,37.14,37.06,37.08,3100.0,31.8022,31.8108,31.7423,31.7594,3100.0
2016-12-23 13:30:00,37.08,37.18,37.08,37.09,3637.0,31.7594,31.845,31.7594,31.7679,3637.0
2016-12-23 14:00:00,37.09,37.21,37.06,37.13,2800.0,31.7679,31.8707,31.7423,31.8022,2800.0
2016-12-23 14:30:00,37.14,37.15,37.08,37.11,3387.0,31.8108,31.8193,31.7594,31.7851,3387.0
2016-12-23 15:00:00,37.13,37.16,37.09,37.13,7270.0,31.8022,31.8279,31.7679,31.8022,7270.0
2016-12-23 15:30:00,37.12,37.25,37.09,37.22,22058.0,31.7936,31.905,31.7679,31.8793,22058.0
2016-12-27 09:30:00,37.43,37.95,37.43,37.86,24169.0,32.0592,32.5045,32.0592,32.4275,24169.0
2016-12-27 10:00:00,37.8,37.8,37.45,37.69,3819.0,32.3761,32.3761,32.0763,32.2819,3819.0
2016-12-27 10:30:00,37.74,37.82,37.6,37.65,6620.0,32.3247,32.3932,32.2048,32.2476,6620.0
2016-12-27 11:00:00,37.65,37.69,37.59,37.64,3614.0,32.2476,32.2819,32.1962,32.239,3614.0
2016-12-27 11:30:00,37.69,37.81,37.69,37.75,6032.0,32.2819,32.3846,32.2819,32.3332,6032.0
2016-12-27 12:00:00,37.79,37.82,37.75,37.82,1900.0,32.3675,32.3932,32.3332,32.3932,1900.0
2016-12-27 12:30:00,37.79,37.8,37.68,37.68,5993.0,32.3675,32.3761,32.2733,32.2733,5993.0
2016-12-27 13:00:00,37.64,37.64,37.57,37.58,5500.0,32.239,32.239,32.1791,32.1876,5500.0
2016-12-27 13:30:00,37.61,37.67,37.61,37.64,3726.0,32.2133,32.2647,32.2133,32.239,3726.0
2016-12-27 14:00:00,37.62,37.89,37.6,37.82,3200.0,32.2219,32.4532,32.2048,32.3932,3200.0
2016-12-27 14:30:00,37.79,37.84,37.71,37.71,2530.0,32.3675,32.4103,32.299,32.299,2530.0
2016-12-27 15:00:00,37.72,37.75,37.67,37.67,4166.0,32.3075,32.3332,32.2647,32.2647,4166.0
2016-12-27 15:30:00,37.69,37.75,37.64,37.69,23224.0,32.2819,32.3332,32.239,32.2819,23224.0
2016-12-28 09:30:00,37.97,38.27,37.9,37.97,6359.0,32.5217,32.7786,32.4617,32.5217,6359.0
2016-12-28 10:00:00,38.0,38.04,37.71,37.89,10658.0,32.5474,32.5816,32.299,32.4532,10658.0
2016-12-28 10:30:00,37.88,37.9,37.42,37.42,4881.0,32.4446,32.4617,32.0506,32.0506,4881.0
2016-12-28 11:00:00,37.41,37.7,37.41,37.69,6671.0,32.042,32.2904,32.042,32.2819,6671.0
2016-12-28 11:30:00,37.71,37.72,37.5,37.52,4500.0,32.299,32.3075,32.1191,32.1362,4500.0
2016-12-28 12:00:00,37.5,37.54,37.19,37.2,6027.0,32.1191,32.1534,31.8536,31.8622,6027.0
2016-12-28 12:30:00,37.22,37.32,37.16,37.24,3631.0,31.8793,31.9649,31.8279,31.8964,3631.0
2016-12-28 13:00:00,37.17,37.26,37.1,37.26,4600.0,31.8365,31.9136,31.7765,31.9136,4600.0
2016-12-28 13:30:00,37.21,37.3,37.09,37.13,3800.0,31.8707,31.9478,31.7679,31.8022,3800.0
2016-12-28 14:00:00,37.13,37.15,36.93,36.93,6505.0,31.8022,31.8193,31.6309,31.6309,6505.0
2016-12-28 14:30:00,36.96,36.99,36.9,36.93,4433.0,31.6566,31.6823,31.6052,31.6309,4433.0
2016-12-28 15:00:00,36.93,37.21,36.91,37.06,27459.0,31.6309,31.8707,31.6138,31.7423,27459.0
2016-12-28 15:30:00,37.02,37.07,36.94,37.05,28638.0,31.708,31.7508,31.6395,31.7337,28638.0
2016-12-29 09:30:00,37.19,37.43,36.87,37.0,6874.0,31.8536,32.0592,31.5795,31.6909,6874.0
2016-12-29 10:00:00,37.0,37.03,36.77,36.96,5852.0,31.6909,31.7166,31.4939,31.6566,5852.0
2016-12-29 10:30:00,36.93,36.93,36.56,36.57,10061.0,31.6309,31.6309,31.314,31.3226,10061.0
2016-12-29 11:00:00,36.55,36.58,36.35,36.47,16170.0,31.3054,31.3311,31.1341,31.2369,16170.0
2016-12-29 11:30:00,36.48,36.52,36.18,36.18,6000.0,31.2455,31.2797,30.9885,30.9885,6000.0
2016-12-29 12:00:00,36.21,36.25,36.07,36.14,5318.0,31.0142,31.0485,30.8943,30.9543,5318.0
2016-12-29 12:30:00,36.2,36.31,36.07,36.31,8336.0,31.0057,31.0999,30.8943,31.0999,8336.0
2016-12-29 13:00:00,36.3,36.34,36.18,36.23,6002.0,31.0913,31.1256,30.9885,31.0313,6002.0
2016-12-29 13:30:00,36.24,36.48,36.21,36.48,10627.0,31.0399,31.2455,31.0142,31.2455,10627.0
2016-12-29 14:00:00,36.52,36.6,36.47,36.6,5212.0,31.2797,31.3483,31.2369,31.3483,5212.0
2016-12-29 14:30:00,36.58,36.62,36.5,36.5,7748.0,31.3311,31.3654,31.2626,31.2626,7748.0
2016-12-29 15:00:00,36.53,36.86,36.51,36.86,19050.0,31.2883,31.5709,31.2712,31.5709,19050.0
2016-12-29 15:30:00,36.86,36.89,36.69,36.85,47769.0,31.5709,31.5966,31.4253,31.5624,47769.0
2016-12-30 09:30:00,37.02,37.04,36.49,36.63,12833.0,31.708,31.7251,31.254,31.374,12833.0
2016-12-30 10:00:00,36.68,36.78,36.39,36.47,8400.0,31.4168,31.5024,31.1684,31.2369,8400.0
2016-12-30 10:30:00,36.45,36.56,36.28,36.52,10311.0,31.2198,31.314,31.0742,31.2797,10311.0
2016-12-30 11:00:00,36.55,36.78,36.49,36.77,9956.0,31.3054,31.5024,31.254,31.4939,9956.0
2016-12-30 11:30:00,36.76,36.84,36.57,36.7,7078.0,31.4853,31.5538,31.3226,31.4339,7078.0
2016-12-30 12:00:00,36.64,36.7,36.39,36.39,5695.0,31.3825,31.4339,31.1684,31.1684,5695.0
2016-12-30 12:30:00,36.38,36.57,36.3,36.53,11183.0,31.1598,31.3226,31.0913,31.2883,11183.0
2016-12-30 13:00:00,36.54,36.79,36.54,36.62,6465.0,31.2969,31.511,31.2969,31.3654,6465.0
2016-12-30 13:30:00,36.62,36.62,36.38,36.54,9795.0,31.3654,31.3654,31.1598,31.2969,9795.0
2016-12-30 14:00:00,36.49,36.56,36.4,36.53,15026.0,31.254,31.314,31.177,31.2883,15026.0
2016-12-30 14:30:00,36.48,36.56,36.21,36.36,9826.0,31.2455,31.314,31.0142,31.1427,9826.0
2016-12-30 15:00:00,36.35,36.35,36.16,36.18,12964.0,31.1341,31.1341,30.9714,30.9885,12964.0
2016-12-30 15:30:00,36.23,36.29,36.08,36.17,50698.0,31.0313,31.0827,30.9029,30.98,50698.0
2017-01-03 09:30:00,36.82,37.13,36.71,36.91,10603.0,31.5367,31.8022,31.4425,31.6138,10603.0
2017-01-03 10:00:00,36.94,37.58,36.94,37.31,13846.0,31.6395,32.1876,31.6395,31.9564,13846.0
2017-01-03 10:30:00,37.3,37.34,36.52,36.52,12287.0,31.9478,31.9821,31.2797,31.2797,12287.0
2017-01-03 11:00:00,36.54,36.59,36.37,36.39,7559.0,31.2969,31.3397,31.1513,31.1684,7559.0
2017-01-03 11:30:00,36.45,36.52,36.22,36.52,16120.0,31.2198,31.2797,31.0228,31.2797,16120.0
2017-01-03 12:00:00,36.52,36.57,36.29,36.29,11166.0,31.2797,31.3226,31.0827,31.0827,11166.0
2017-01-03 12:30:00,36.29,36.32,36.09,36.16,7426.0,31.0827,31.1084,30.9114,30.9714,7426.0
2017-01-03 13:00:00,36.18,36.24,36.02,36.23,6879.0,30.9885,31.0399,30.8515,31.0313,6879.0
2017-01-03 13:30:00,36.3,36.32,36.14,36.25,6485.0,31.0913,31.1084,30.9543,31.0485,6485.0
2017-01-03 14:00:00,36.26,36.42,36.24,36.3,12090.0,31.057,31.1941,31.0399,31.0913,12090.0
2017-01-03 14:30:00,36.25,36.39,36.15,36.37,14176.0,31.0485,31.1684,30.9628,31.1513,14176.0
2017-01-03 15:00:00,36.38,36.51,36.28,36.3,18052.0,31.1598,31.2712,31.0742,31.0913,18052.0
2017-01-03 15:30:00,36.27,36.6,36.2,36.55,59827.0,31.0656,31.3483,31.0057,31.3054,59827.0
2017-01-04 09:30:00,36.75,37.07,36.75,36.77,8266.0,31.4767,31.7508,31.4767,31.4939,8266.0
2017-01-04 10:00:00,36.86,37.27,36.78,37.07,9603.0,31.5709,31.9221,31.5024,31.7508,9603.0
2017-01-04 10:30:00,37.0,37.39,36.94,37.39,14612.0,31.6909,32.0249,31.6395,32.0249,14612.0
2017-01-04 11:00:00,37.48,37.72,37.3,37.42,9794.0,32.102,32.3075,31.9478,32.0506,9794.0
2017-01-04 11:30:00,37.44,37.55,37.31,37.43,11200.0,32.0677,32.1619,31.9564,32.0592,11200.0
2017-01-04 12:00:00,37.45,37.57,37.32,37.37,10145.0,32.0763,32.1791,31.9649,32.0078,10145.0
2017-01-04 12:30:00,37.37,37.43,37.26,37.26,5198.0,32.0078,32.0592,31.9136,31.9136,5198.0
2017-01-04 13:00:00,37.21,37.29,37.16,37.25,8844.0,31.8707,31.9392,31.8279,31.905,8844.0
2017-01-04 13:30:00,37.28,37.59,37.27,37.59,10709.0,31.9307,32.1962,31.9221,32.1962,10709.0
2017-01-04 14:00:00,37.52,37.82,37.52,37.68,8300.0,32.1362,32.3932,32.1362,32.2733,8300.0
2017-01-04 14:30:00,37.75,37.86,37.68,37.82,15844.0,32.3332,32.4275,32.2733,32.3932,15844.0
2017-01-04 15:00:00,37.85,38.05,37.83,37.96,13454.0,32.4189,32.5902,32.4018,32.5131,13454.0
2017-01-04 15:30:00,37.94,38.27,37.94,38.19,39108.0,32.496,32.7786,32.496,32.7101,39108.0
2017-01-05 09:30:00,38.01,38.41,37.94,38.41,4982.0,32.5559,32.8985,32.496,32.8985,4982.0
2017-01-05 10:00:00,38.34,38.52,38.13,38.52,5397.0,32.8386,32.9928,32.6587,32.9928,5397.0
2017-01-05 10:30:00,38.59,38.65,38.2,38.31,15153.0,33.0527,33.1041,32.7187,32.8129,15153.0
2017-01-05 11:00:00,38.26,38.26,37.62,37.66,10117.0,32.7701,32.7701,32.2219,32.2562,10117.0
2017-01-05 11:30:00,37.66,37.7,37.44,37.51,3608.0,32.2562,32.2904,32.0677,32.1277,3608.0
2017-01-05 12:00:00,37.51,37.78,37.48,37.78,4780.0,32.1277,32.3589,32.102,32.3589,4780.0
2017-01-05 12:30:00,37.76,37.91,37.72,37.91,4795.0,32.3418,32.4703,32.3075,32.4703,4795.0
2017-01-05 13:00:00,37.91,37.91,37.76,37.86,3600.0,32.4703,32.4703,32.3418,32.4275,3600.0
2017-01-05 13:30:00,37.86,38.08,37.84,38.05,29527.0,32.4275,32.6159,32.4103,32.5902,29527.0
2017-01-05 14:00:00,38.08,38.16,38.05,38.13,11033.0,32.6159,32.6844,32.5902,32.6587,11033.0
2017-01-05 14:30:00,38.15,38.18,37.94,37.94,6948.0,32.6758,32.7015,32.496,32.496,6948.0
2017-01-05 15:00:00,37.95,38.09,37.83,37.84,11994.0,32.5045,32.6245,32.4018,32.4103,11994.0
2017-01-05 15:30:00,37.87,37.9,37.75,37.8,54803.0,32.436,32.4617,32.3332,32.3761,54803.0
2017-01-06 09:30:00,37.58,37.9,37.16,37.86,9113.0,32.1876,32.4617,31.8279,32.4275,9113.0
2017-01-06 10:00:00,37.77,37.88,37.52,37.52,7990.0,32.3504,32.4446,32.1362,32.1362,7990.0
2017-01-06 10:30:00,37.49,37.6,37.35,37.42,7310.0,32.1106,32.2048,31.9906,32.0506,7310.0
2017-01-06 11:00:00,37.44,37.44,37.09,37.39,36301.0,32.0677,32.0677,31.7679,32.0249,36301.0
2017-01-06 11:30:00,37.43,37.55,37.25,37.51,9270.0,32.0592,32.1619,31.905,32.1277,9270.0
2017-01-06 12:00:00,37.52,37.54,37.26,37.35,6625.0,32.1362,32.1534,31.9136,31.9906,6625.0
2017-01-06 12:30:00,37.39,37.44,37.22,37.3,7107.0,32.0249,32.0677,31.8793,31.9478,7107.0
2017-01-06 13:00:00,37.3,37.42,37.22,37.38,7000.0,31.9478,32.0506,31.8793,32.0163,7000.0
2017-01-06 13:30:00,37.37,37.5,37.34,37.38,3400.0,32.0078,32.1191,31.9821,32.0163,3400.0
2017-01-06 14:00:00,37.35,37.48,37.26,37.26,5136.0,31.9906,32.102,31.9136,31.9136,5136.0
2017-01-06 14:30:00,37.31,37.44,37.22,37.41,24162.0,31.9564,32.0677,31.8793,32.042,24162.0
2017-01-06 15:00:00,37.43,37.52,37.35,37.44,13402.0,32.0592,32.1362,31.9906,32.0677,13402.0
2017-01-06 15:30:00,37.41,37.41,37.03,37.05,71687.0,32.042,32.042,31.7166,31.7337,71687.0
2017-01-09 09:30:00,37.09,37.18,36.61,37.18,10077.0,31.7679,31.845,31.3568,31.845,10077.0
2017-01-09 10:00:00,37.12,37.12,36.41,36.41,11400.0,31.7936,31.7936,31.1855,31.1855,11400.0
2017-01-09 10:30:00,36.42,36.58,36.24,36.52,13861.0,31.1941,31.3311,31.0399,31.2797,13861.0
2017-01-09 11:00:00,36.54,37.04,36.45,37.04,53297.0,31.2969,31.7251,31.2198,31.7251,53297.0
2017-01-09 11:30:00,37.09,37.12,36.95,37.06,21233.0,31.7679,31.7936,31.648,31.7423,21233.0
2017-01-09 12:00:00,37.09,37.09,36.76,36.8,5897.0,31.7679,31.7679,31.4853,31.5196,5897.0
2017-01-09 12:30:00,36.8,36.9,36.62,36.9,6424.0,31.5196,31.6052,31.3654,31.6052,6424.0
2017-01-09 13:00:00,36.9,36.9,36.69,36.69,9042.0,31.6052,31.6052,31.4253,31.4253,9042.0
2017-01-09 13:30:00,36.73,36.76,36.51,36.61,9205.0,31.4596,31.4853,31.2712,31.3568,9205.0
2017-01-09 14:00:00,36.62,36.67,36.49,36.64,9311.0,31.3654,31.4082,31.254,31.3825,9311.0
2017-01-09 14:30:00,36.64,36.64,36.32,36.47,17619.0,31.3825,31.3825,31.1084,31.2369,17619.0
2017-01-09 15:00:00,36.47,36.47,36.23,36.26,30589.0,31.2369,31.2369,31.0313,31.057,30589.0
2017-01-09 15:30:00,36.25,36.57,36.25,36.46,69925.0,31.0485,31.3226,31.0485,31.2283,69925.0
2017-01-10 09:30:00,36.87,37.67,36.87,37.23,25546.0,31.5795,32.2647,31.5795,31.8879,25546.0
2017-01-10 10:00:00,37.19,37.54,36.81,36.95,19195.0,31.8536,32.1534,31.5281,31.648,19195.0
2017-01-10 10:30:00,36.95,37.37,36.85,37.23,15476.0,31.648,32.0078,31.5624,31.8879,15476.0
2017-01-10 11:00:00,37.32,37.42,37.2,37.21,168756.0,31.9649,32.0506,31.8622,31.8707,168756.0
2017-01-10 11:30:00,37.25,37.66,37.09,37.63,14505.0,31.905,32.2562,31.7679,32.2305,14505.0
2017-01-10 12:00:00,37.62,37.72,37.55,37.66,16859.0,32.2219,32.3075,32.1619,32.2562,16859.0
2017-01-10 12:30:00,37.7,37.75,37.39,37.39,9519.0,32.2904,32.3332,32.0249,32.0249,9519.0
2017-01-10 13:00:00,37.45,37.58,37.45,37.47,7917.0,32.0763,32.1876,32.0763,32.0934,7917.0
2017-01-10 13:30:00,37.46,37.49,37.09,37.09,12000.0,32.0849,32.1106,31.7679,31.7679,12000.0
2017-01-10 14:00:00,37.08,37.27,36.96,37.2,18850.0,31.7594,31.9221,31.6566,31.8622,18850.0
2017-01-10 14:30:00,37.19,37.42,37.19,37.37,8430.0,31.8536,32.0506,31.8536,32.0078,8430.0
2017-01-10 15:00:00,37.38,37.73,37.36,37.7,19750.0,32.0163,32.3161,31.9992,32.2904,19750.0
2017-01-10 15:30:00,37.69,37.92,37.66,37.91,81670.0,32.2819,32.4788,32.2562,32.4703,81670.0
2017-01-11 09:30:00,37.86,38.4,37.56,38.27,38041.0,32.4275,32.89,32.1705,32.7786,38041.0
2017-01-11 10:00:00,38.3,38.35,37.93,38.09,10475.0,32.8043,32.8471,32.4874,32.6245,10475.0
2017-01-11 10:30:00,38.07,38.62,38.02,38.62,15139.0,32.6073,33.0784,32.5645,33.0784,15139.0
2017-01-11 11:00:00,38.63,38.83,38.31,38.6,135614.0,33.087,33.2583,32.8129,33.0613,135614.0
2017-01-11 11:30:00,38.59,38.69,38.25,38.35,22507.0,33.0527,33.1384,32.7615,32.8471,22507.0
2017-01-11 12:00:00,38.39,38.71,38.39,38.6,17113.0,32.8814,33.1555,32.8814,33.0613,17113.0
2017-01-11 12:30:00,38.58,38.69,38.5,38.64,11116.0,33.0441,33.1384,32.9756,33.0955,11116.0
2017-01-11 13:00:00,38.63,38.7,38.48,38.6,29568.0,33.087,33.1469,32.9585,33.0613,29568.0
2017-01-11 13:30:00,38.56,38.75,38.55,38.67,17719.0,33.027,33.1898,33.0185,33.1212,17719.0
2017-01-11 14:00:00,38.74,38.81,38.64,38.72,9381.0,33.1812,33.2411,33.0955,33.1641,9381.0
2017-01-11 14:30:00,38.74,38.85,38.59,38.84,24618.0,33.1812,33.2754,33.0527,33.2668,24618.0
2017-01-11 15:00:00,38.85,39.25,38.85,39.15,25320.0,33.2754,33.618,33.2754,33.5324,25320.0
2017-01-11 15:30:00,39.15,39.25,38.99,39.22,64482.0,33.5324,33.618,33.3953,33.5923,64482.0
2017-01-12 09:30:00,38.87,38.89,38.13,38.44,21136.0,33.2925,33.3097,32.6587,32.9242,21136.0
2017-01-12 10:00:00,38.48,38.48,37.74,37.98,18510.0,32.9585,32.9585,32.3247,32.5302,18510.0
2017-01-12 10:30:00,37.98,38.14,37.8,37.82,11675.0,32.5302,32.6673,32.3761,32.3932,11675.0
2017-01-12 11:00:00,37.77,37.95,37.56,37.94,17975.0,32.3504,32.5045,32.1705,32.496,17975.0
2017-01-12 11:30:00,37.93,38.04,37.68,37.72,7171.0,32.4874,32.5816,32.2733,32.3075,7171.0
2017-01-12 12:00:00,37.73,38.07,37.68,38.07,7956.0,32.3161,32.6073,32.2733,32.6073,7956.0
2017-01-12 12:30:00,38.12,38.12,37.97,38.01,9757.0,32.6502,32.6502,32.5217,32.5559,9757.0
2017-01-12 13:00:00,38.03,38.11,37.99,38.02,17521.0,32.5731,32.6416,32.5388,32.5645,17521.0
2017-01-12 13:30:00,38.02,38.22,37.93,38.1,8141.0,32.5645,32.7358,32.4874,32.633,8141.0
2017-01-12 14:00:00,38.13,38.16,38.01,38.08,11764.0,32.6587,32.6844,32.5559,32.6159,11764.0
2017-01-12 14:30:00,38.12,38.25,38.01,38.09,17029.0,32.6502,32.7615,32.5559,32.6245,17029.0
2017-01-12 15:00:00,38.1,38.15,38.0,38.0,16366.0,32.633,32.6758,32.5474,32.5474,16366.0
2017-01-12 15:30:00,37.99,38.34,37.99,38.22,58380.0,32.5388,32.8386,32.5388,32.7358,58380.0
2017-01-13 09:30:00,38.24,38.97,38.16,38.9,18887.0,32.7529,33.3782,32.6844,33.3182,18887.0
2017-01-13 10:00:00,38.96,39.24,38.92,39.14,12488.0,33.3696,33.6094,33.3354,33.5238,12488.0
2017-01-13 10:30:00,39.22,39.34,39.02,39.15,11648.0,33.5923,33.6951,33.421,33.5324,11648.0
2017-01-13 11:00:00,39.15,39.21,38.93,39.08,20125.0,33.5324,33.5837,33.3439,33.4724,20125.0
2017-01-13 11:30:00,39.09,39.25,38.93,38.94,7997.0,33.481,33.618,33.3439,33.3525,7997.0
2017-01-13 12:00:00,38.88,38.9,38.56,38.66,7100.0,33.3011,33.3182,33.027,33.1127,7100.0
2017-01-13 12:30:00,38.63,38.66,38.48,38.49,3500.0,33.087,33.1127,32.9585,32.9671,3500.0
2017-01-13 13:00:00,38.52,38.72,38.49,38.7,11227.0,32.9928,33.1641,32.9671,33.1469,11227.0
2017-01-13 13:30:00,38.71,38.77,38.65,38.65,2600.0,33.1555,33.2069,33.1041,33.1041,2600.0
2017-01-13 14:00:00,38.65,38.66,38.38,38.38,15071.0,33.1041,33.1127,32.8728,32.8728,15071.0
2017-01-13 14:30:00,38.36,38.46,38.27,38.46,9862.0,32.8557,32.9414,32.7786,32.9414,9862.0
2017-01-13 15:00:00,38.45,38.47,38.31,38.47,14779.0,32.9328,32.9499,32.8129,32.9499,14779.0
2017-01-13 15:30:00,38.46,38.55,38.41,38.45,43417.0,32.9414,33.0185,32.8985,32.9328,43417.0
2017-01-17 09:30:00,38.27,38.47,38.08,38.33,13255.0,32.7786,32.9499,32.6159,32.83,13255.0
2017-01-17 10:00:00,38.29,38.39,37.89,37.89,6293.0,32.7958,32.8814,32.4532,32.4532,6293.0
2017-01-17 10:30:00,37.93,38.07,37.77,37.97,11899.0,32.4874,32.6073,32.3504,32.5217,11899.0
2017-01-17 11:00:00,38.11,38.19,37.97,38.19,3210.0,32.6416,32.7101,32.5217,32.7101,3210.0
2017-01-17 11:30:00,38.2,38.2,37.88,37.98,14536.0,32.7187,32.7187,32.4446,32.5302,14536.0
2017-01-17 12:00:00,37.99,38.09,37.88,38.09,6179.0,32.5388,32.6245,32.4446,32.6245,6179.0
2017-01-17 12:30:00,38.07,38.17,38.07,38.12,1943.0,32.6073,32.693,32.6073,32.6502,1943.0
2017-01-17 13:00:00,38.1,38.2,38.1,38.11,10600.0,32.633,32.7187,32.633,32.6416,10600.0
2017-01-17 13:30:00,38.1,38.1,37.91,38.0,10804.0,32.633,32.633,32.4703,32.5474,10804.0
2017-01-17 14:00:00,37.97,37.99,37.89,37.89,5644.0,32.5217,32.5388,32.4532,32.4532,5644.0
2017-01-17 14:30:00,37.89,37.89,37.69,37.77,10282.0,32.4532,32.4532,32.2819,32.3504,10282.0
2017-01-17 15:00:00,37.73,37.78,37.67,37.7,12870.0,32.3161,32.3589,32.2647,32.2904,12870.0
2017-01-17 15:30:00,37.71,37.87,37.63,37.86,46543.0,32.299,32.436,32.2305,32.4275,46543.0
2017-01-18 09:30:00,37.9,38.07,37.82,37.86,9099.0,32.4617,32.6073,32.3932,32.4275,9099.0
2017-01-18 10:00:00,37.92,37.96,37.74,37.74,24862.0,32.4788,32.5131,32.3247,32.3247,24862.0
2017-01-18 10:30:00,37.72,38.0,37.67,37.95,15499.0,32.3075,32.5474,32.2647,32.5045,15499.0
2017-01-18 11:00:00,37.97,38.38,37.9,38.32,93426.0,32.5217,32.8728,32.4617,32.8215,93426.0
2017-01-18 11:30:00,38.42,38.59,38.23,38.23,23401.0,32.9071,33.0527,32.7444,32.7444,23401.0
2017-01-18 12:00:00,38.29,38.47,38.15,38.21,19927.0,32.7958,32.9499,32.6758,32.7272,19927.0
2017-01-18 12:30:00,38.18,38.46,38.15,38.4,13787.0,32.7015,32.9414,32.6758,32.89,13787.0
2017-01-18 13:00:00,38.46,38.5,38.3,38.4,12553.0,32.9414,32.9756,32.8043,32.89,12553.0
2017-01-18 13:30:00,38.43,38.97,38.41,38.79,27966.0,32.9157,33.3782,32.8985,33.224,27966.0
2017-01-18 14:00:00,38.8,38.81,38.62,38.76,45752.0,33.2326,33.2411,33.0784,33.1983,45752.0
2017-01-18 14:30:00,38.75,38.87,38.68,38.72,24467.0,33.1898,33.2925,33.1298,33.1641,24467.0
2017-01-18 15:00:00,38.7,38.72,38.59,38.68,48252.0,33.1469,33.1641,33.0527,33.1298,48252.0
2017-01-18 15:30:00,38.68,38.71,38.63,38.64,84951.0,33.1298,33.1555,33.087,33.0955,84951.0
2017-01-19 09:30:00,38.32,38.65,37.97,37.98,10659.0,32.8215,33.1041,32.5217,32.5302,10659.0
2017-01-19 10:00:00,37.97,37.97,37.56,37.82,7261.0,32.5217,32.5217,32.1705,32.3932,7261.0
2017-01-19 10:30:00,37.78,37.85,37.35,37.38,11287.0,32.3589,32.4189,31.9906,32.0163,11287.0
2017-01-19 11:00:00,37.37,37.37,37.03,37.2,9208.0,32.0078,32.0078,31.7166,31.8622,9208.0
2017-01-19 11:30:00,37.26,37.41,37.13,37.3,32930.0,31.9136,32.042,31.8022,31.9478,32930.0
2017-01-19 12:00:00,37.31,37.34,37.25,37.29,12058.0,31.9564,31.9821,31.905,31.9392,12058.0
2017-01-19 12:30:00,37.33,37.45,37.32,37.44,7920.0,31.9735,32.0763,31.9649,32.0677,7920.0
2017-01-19 13:00:00,37.49,37.52,37.37,37.38,6310.0,32.1106,32.1362,32.0078,32.0163,6310.0
2017-01-19 13:30:00,37.4,37.6,37.4,37.49,6072.0,32.0335,32.2048,32.0335,32.1106,6072.0
2017-01-19 14:00:00,37.46,37.46,37.22,37.42,13585.0,32.0849,32.0849,31.8793,32.0506,13585.0
2017-01-19 14:30:00,37.48,37.69,37.45,37.69,12087.0,32.102,32.2819,32.0763,32.2819,12087.0
2017-01-19 15:00:00,37.71,38.06,37.71,37.98,18842.0,32.299,32.5988,32.299,32.5302,18842.0
2017-01-19 15:30:00,38.0,38.06,37.87,37.96,47947.0,32.5474,32.5988,32.436,32.5131,47947.0
2017-01-20 09:30:00,37.92,38.59,37.88,37.88,20289.0,32.4788,33.0527,32.4446,32.4446,20289.0
2017-01-20 10:00:00,37.86,38.25,37.81,38.06,14275.0,32.4275,32.7615,32.3846,32.5988,14275.0
2017-01-20 10:30:00,38.06,38.22,37.93,37.96,6834.0,32.5988,32.7358,32.4874,32.5131,6834.0
2017-01-20 11:00:00,37.96,38.14,37.9,37.92,9065.0,32.5131,32.6673,32.4617,32.4788,9065.0
2017-01-20 11:30:00,37.95,38.15,37.92,38.08,5258.0,32.5045,32.6758,32.4788,32.6159,5258.0
2017-01-20 12:00:00,38.12,38.14,37.88,37.96,11323.0,32.6502,32.6673,32.4446,32.5131,11323.0
2017-01-20 12:30:00,37.99,37.99,37.79,37.96,9865.0,32.5388,32.5388,32.3675,32.5131,9865.0
2017-01-20 13:00:00,37.98,38.28,37.94,38.16,8491.0,32.5302,32.7872,32.496,32.6844,8491.0
2017-01-20 13:30:00,38.16,38.17,37.99,38.15,6500.0,32.6844,32.693,32.5388,32.6758,6500.0
2017-01-20 14:00:00,38.14,38.39,38.14,38.18,13738.0,32.6673,32.8814,32.6673,32.7015,13738.0
2017-01-20 14:30:00,38.19,38.27,38.13,38.16,11226.0,32.7101,32.7786,32.6587,32.6844,11226.0
2017-01-20 15:00:00,38.16,38.25,37.88,38.04,25337.0,32.6844,32.7615,32.4446,32.5816,25337.0
2017-01-20 15:30:00,38.03,38.14,37.97,38.0,84952.0,32.5731,32.6673,32.5217,32.5474,84952.0
2017-01-23 09:30:00,38.18,38.49,38.1,38.1,7285.0,32.7015,32.9671,32.633,32.633,7285.0
2017-01-23 10:00:00,38.15,38.15,37.79,37.84,7254.0,32.6758,32.6758,32.3675,32.4103,7254.0
2017-01-23 10:30:00,37.75,37.96,37.68,37.86,30248.0,32.3332,32.5131,32.2733,32.4275,30248.0
2017-01-23 11:00:00,37.99,37.99,37.71,37.71,5561.0,32.5388,32.5388,32.299,32.299,5561.0
2017-01-23 11:30:00,37.74,37.83,37.62,37.66,3758.0,32.3247,32.4018,32.2219,32.2562,3758.0
2017-01-23 12:00:00,37.63,37.64,37.47,37.62,6788.0,32.2305,32.239,32.0934,32.2219,6788.0
2017-01-23 12:30:00,37.6,38.0,37.6,37.96,7350.0,32.2048,32.5474,32.2048,32.5131,7350.0
2017-01-23 13:00:00,37.96,38.0,37.71,37.87,8419.0,32.5131,32.5474,32.299,32.436,8419.0
2017-01-23 13:30:00,37.9,38.03,37.85,37.91,8338.0,32.4617,32.5731,32.4189,32.4703,8338.0
2017-01-23 14:00:00,37.94,37.98,37.82,37.85,5025.0,32.496,32.5302,32.3932,32.4189,5025.0
2017-01-23 14:30:00,37.86,37.93,37.83,37.83,6729.0,32.4275,32.4874,32.4018,32.4018,6729.0
2017-01-23 15:00:00,37.84,37.99,37.72,37.99,18899.0,32.4103,32.5388,32.3075,32.5388,18899.0
2017-01-23 15:30:00,37.99,38.03,37.85,37.94,39119.0,32.5388,32.5731,32.4189,32.496,39119.0
2017-01-24 09:30:00,38.64,39.7,38.53,39.33,31600.0,33.0955,34.0034,33.0013,33.6865,31600.0
2017-01-24 10:00:00,39.43,39.44,39.04,39.09,22716.0,33.7722,33.7807,33.4381,33.481,22716.0
2017-01-24 10:30:00,39.07,39.38,39.0,39.29,33022.0,33.4638,33.7294,33.4039,33.6523,33022.0
2017-01-24 11:00:00,39.34,39.4,39.07,39.15,29772.0,33.6951,33.7465,33.4638,33.5324,29772.0
2017-01-24 11:30:00,39.09,39.18,38.64,38.92,24418.0,33.481,33.5581,33.0955,33.3354,24418.0
2017-01-24 12:00:00,38.97,39.55,38.9,39.34,31663.0,33.3782,33.875,33.3182,33.6951,31663.0
2017-01-24 12:30:00,39.35,39.58,39.27,39.58,13756.0,33.7037,33.9007,33.6351,33.9007,13756.0
2017-01-24 13:00:00,39.58,40.21,39.58,40.15,27916.0,33.9007,34.4403,33.9007,34.3889,27916.0
2017-01-24 13:30:00,40.13,40.34,39.99,40.22,22777.0,34.3717,34.5516,34.2518,34.4488,22777.0
2017-01-24 14:00:00,40.28,40.49,40.2,40.37,19608.0,34.5002,34.6801,34.4317,34.5773,19608.0
2017-01-24 14:30:00,40.4,40.6,40.31,40.5,18320.0,34.603,34.7743,34.5259,34.6886,18320.0
2017-01-24 15:00:00,40.5,40.52,40.28,40.36,22724.0,34.6886,34.7058,34.5002,34.5687,22724.0
2017-01-24 15:30:00,40.35,40.37,40.19,40.24,96903.0,34.5602,34.5773,34.4231,34.466,96903.0
2017-01-25 09:30:00,40.27,40.52,39.75,40.5,24887.0,34.4916,34.7058,34.0463,34.6886,24887.0
2017-01-25 10:00:00,40.61,40.83,40.48,40.48,9330.0,34.7829,34.9713,34.6715,34.6715,9330.0
2017-01-25 10:30:00,40.5,40.66,40.28,40.41,10291.0,34.6886,34.8257,34.5002,34.6116,10291.0
2017-01-25 11:00:00,40.4,40.43,40.07,40.16,10699.0,34.603,34.6287,34.3203,34.3974,10699.0
2017-01-25 11:30:00,40.13,40.19,40.04,40.14,16727.0,34.3717,34.4231,34.2947,34.3803,16727.0
2017-01-25 12:00:00,40.21,40.43,40.07,40.36,11000.0,34.4403,34.6287,34.3203,34.5687,11000.0
2017-01-25 12:30:00,40.32,40.45,40.3,40.42,8399.0,34.5345,34.6458,34.5173,34.6201,8399.0
2017-01-25 13:00:00,40.43,40.64,40.34,40.47,8895.0,34.6287,34.8086,34.5516,34.6629,8895.0
2017-01-25 13:30:00,40.49,40.74,40.42,40.71,9180.0,34.6801,34.8942,34.6201,34.8685,9180.0
2017-01-25 14:00:00,40.69,40.69,40.38,40.61,23661.0,34.8514,34.8514,34.5859,34.7829,23661.0
2017-01-25 14:30:00,40.61,40.63,40.49,40.57,6791.0,34.7829,34.8,34.6801,34.7486,6791.0
2017-01-25 15:00:00,40.54,40.72,40.48,40.63,15676.0,34.7229,34.8771,34.6715,34.8,15676.0
2017-01-25 15:30:00,40.62,40.96,40.55,40.83,55948.0,34.7914,35.0826,34.7315,34.9713,55948.0
2017-01-26 09:30:00,40.45,41.46,40.45,41.3,9464.0,34.6458,35.5109,34.6458,35.3739,9464.0
2017-01-26 10:00:00,41.33,41.43,40.92,40.92,11252.0,35.3995,35.4852,35.0484,35.0484,11252.0
2017-01-26 10:30:00,40.87,41.0,40.56,40.56,6240.0,35.0056,35.1169,34.74,34.74,6240.0
2017-01-26 11:00:00,40.65,40.8,40.37,40.53,15228.0,34.8171,34.9456,34.5773,34.7143,15228.0
2017-01-26 11:30:00,40.53,40.54,40.25,40.31,12206.0,34.7143,34.7229,34.4745,34.5259,12206.0
2017-01-26 12:00:00,40.3,40.42,40.14,40.14,10600.0,34.5173,34.6201,34.3803,34.3803,10600.0
2017-01-26 12:30:00,40.19,40.33,40.08,40.22,10851.0,34.4231,34.543,34.3289,34.4488,10851.0
2017-01-26 13:00:00,40.25,40.27,40.01,40.11,11649.0,34.4745,34.4916,34.269,34.3546,11649.0
2017-01-26 13:30:00,40.06,40.46,40.0,40.44,11354.0,34.3118,34.6544,34.2604,34.6373,11354.0
2017-01-26 14:00:00,40.37,40.51,40.21,40.51,12594.0,34.5773,34.6972,34.4403,34.6972,12594.0
2017-01-26 14:30:00,40.5,40.6,40.44,40.52,24944.0,34.6886,34.7743,34.6373,34.7058,24944.0
2017-01-26 15:00:00,40.53,40.54,40.3,40.33,19535.0,34.7143,34.7229,34.5173,34.543,19535.0
2017-01-26 15:30:00,40.32,40.46,40.3,40.43,40222.0,34.5345,34.6544,34.5173,34.6287,40222.0
2017-01-27 09:30:00,40.57,40.87,40.41,40.54,10990.0,34.7486,35.0056,34.6116,34.7229,10990.0
2017-01-27 10:00:00,40.61,40.85,40.36,40.36,15688.0,34.7829,34.9884,34.5687,34.5687,15688.0
2017-01-27 10:30:00,40.4,40.61,40.11,40.11,10769.0,34.603,34.7829,34.3546,34.3546,10769.0
2017-01-27 11:00:00,40.08,40.35,39.99,40.33,23985.0,34.3289,34.5602,34.2518,34.543,23985.0
2017-01-27 11:30:00,40.3,40.32,40.13,40.19,17536.0,34.5173,34.5345,34.3717,34.4231,17536.0
2017-01-27 12:00:00,40.18,40.24,39.92,40.09,21402.0,34.4146,34.466,34.1919,34.3375,21402.0
2017-01-27 12:30:00,40.13,40.18,39.89,40.1,13158.0,34.3717,34.4146,34.1662,34.346,13158.0
2017-01-27 13:00:00,40.11,40.18,39.91,40.15,20611.0,34.3546,34.4146,34.1833,34.3889,20611.0
2017-01-27 13:30:00,40.15,40.2,40.06,40.07,21349.0,34.3889,34.4317,34.3118,34.3203,21349.0
2017-01-27 14:00:00,40.09,40.33,40.07,40.26,7115.0,34.3375,34.543,34.3203,34.4831,7115.0
2017-01-27 14:30:00,40.27,40.31,40.2,40.2,9585.0,34.4916,34.5259,34.4317,34.4317,9585.0
2017-01-27 15:00:00,40.22,40.25,40.11,40.18,9860.0,34.4488,34.4745,34.3546,34.4146,9860.0
2017-01-27 15:30:00,40.18,40.18,39.9,39.98,78374.0,34.4146,34.4146,34.1747,34.2433,78374.0
2017-01-30 09:30:00,39.4,39.55,38.88,38.9,16359.0,33.7465,33.875,33.3011,33.3182,16359.0
2017-01-30 10:00:00,39.05,39.54,39.05,39.44,17473.0,33.4467,33.8664,33.4467,33.7807,17473.0
2017-01-30 10:30:00,39.36,39.36,38.71,38.71,7090.0,33.7122,33.7122,33.1555,33.1555,7090.0
2017-01-30 11:00:00,38.81,39.09,38.6,38.67,9868.0,33.2411,33.481,33.0613,33.1212,9868.0
2017-01-30 11:30:00,38.63,39.12,38.63,39.02,4814.0,33.087,33.5067,33.087,33.421,4814.0
2017-01-30 12:00:00,39.0,39.37,38.98,39.3,16911.0,33.4039,33.7208,33.3867,33.6608,16911.0
2017-01-30 12:30:00,39.31,39.34,39.12,39.12,5638.0,33.6694,33.6951,33.5067,33.5067,5638.0
2017-01-30 13:00:00,39.13,39.24,38.96,39.22,7825.0,33.5152,33.6094,33.3696,33.5923,7825.0
2017-01-30 13:30:00,39.16,39.22,39.03,39.17,11082.0,33.5409,33.5923,33.4296,33.5495,11082.0
2017-01-30 14:00:00,39.19,39.55,39.17,39.37,11652.0,33.5666,33.875,33.5495,33.7208,11652.0
2017-01-30 14:30:00,39.4,39.75,39.4,39.75,11113.0,33.7465,34.0463,33.7465,34.0463,11113.0
2017-01-30 15:00:00,39.71,39.75,39.54,39.57,14830.0,34.012,34.0463,33.8664,33.8921,14830.0
2017-01-30 15:30:00,39.56,39.75,39.51,39.72,48293.0,33.8835,34.0463,33.8407,34.0206,48293.0
2017-01-31 09:30:00,39.92,39.92,39.27,39.53,9143.0,34.1919,34.1919,33.6351,33.8578,9143.0
2017-01-31 10:00:00,39.42,39.43,38.87,38.89,4424.0,33.7636,33.7722,33.2925,33.3097,4424.0
2017-01-31 10:30:00,38.95,39.26,38.88,39.22,6400.0,33.3611,33.6266,33.3011,33.5923,6400.0
2017-01-31 11:00:00,39.18,39.23,39.08,39.18,8011.0,33.5581,33.6009,33.4724,33.5581,8011.0
2017-01-31 11:30:00,39.22,39.35,39.12,39.21,14145.0,33.5923,33.7037,33.5067,33.5837,14145.0
2017-01-31 12:00:00,39.24,39.55,39.22,39.38,7059.0,33.6094,33.875,33.5923,33.7294,7059.0
2017-01-31 12:30:00,39.44,39.44,39.22,39.22,2100.0,33.7807,33.7807,33.5923,33.5923,2100.0
2017-01-31 13:00:00,39.25,39.26,39.09,39.23,8517.0,33.618,33.6266,33.481,33.6009,8517.0
2017-01-31 13:30:00,39.26,39.34,39.22,39.22,5628.0,33.6266,33.6951,33.5923,33.5923,5628.0
2017-01-31 14:00:00,39.27,39.4,39.17,39.39,6032.0,33.6351,33.7465,33.5495,33.7379,6032.0
2017-01-31 14:30:00,39.43,39.67,39.3,39.64,9300.0,33.7722,33.9777,33.6608,33.952,9300.0
2017-01-31 15:00:00,39.62,39.78,39.59,39.75,14628.0,33.9349,34.072,33.9092,34.0463,14628.0
2017-01-31 15:30:00,39.76,40.21,39.76,40.03,88202.0,34.0548,34.4403,34.0548,34.2861,88202.0
2017-02-01 09:30:00,40.46,41.42,40.46,40.71,22938.0,34.6544,35.4766,34.6544,34.8685,22938.0
2017-02-01 10:00:00,40.65,40.86,40.38,40.65,13961.0,34.8171,34.997,34.5859,34.8171,13961.0
2017-02-01 10:30:00,40.67,40.7,40.26,40.33,15273.0,34.8343,34.8599,34.4831,34.543,15273.0
2017-02-01 11:00:00,40.3,40.55,40.12,40.16,10075.0,34.5173,34.7315,34.3632,34.3974,10075.0
2017-02-01 11:30:00,40.15,40.17,39.75,39.84,10483.0,34.3889,34.406,34.0463,34.1233,10483.0
2017-02-01 12:00:00,39.79,40.0,39.43,39.47,18736.0,34.0805,34.2604,33.7722,33.8064,18736.0
2017-02-01 12:30:00,39.46,39.61,39.34,39.56,14933.0,33.7979,33.9264,33.6951,33.8835,14933.0
2017-02-01 13:00:00,39.55,39.8,39.48,39.53,13969.0,33.875,34.0891,33.815,33.8578,13969.0
2017-02-01 13:30:00,39.52,39.71,39.37,39.37,15171.0,33.8493,34.012,33.7208,33.7208,15171.0
2017-02-01 14:00:00,39.35,39.68,39.34,39.39,56005.0,33.7037,33.9863,33.6951,33.7379,56005.0
2017-02-01 14:30:00,39.39,39.45,39.17,39.38,41003.0,33.7379,33.7893,33.5495,33.7294,41003.0
2017-02-01 15:00:00,39.37,40.09,39.24,40.07,66915.0,33.7208,34.3375,33.6094,34.3203,66915.0
2017-02-01 15:30:00,40.12,40.13,39.82,40.07,110116.0,34.3632,34.3717,34.1062,34.3203,110116.0
2017-02-02 09:30:00,41.73,45.34,41.68,43.95,158551.0,35.7422,38.8342,35.6993,37.6436,158551.0
2017-02-02 10:00:00,43.85,44.8,43.57,44.28,118421.0,37.558,38.3716,37.3181,37.9263,118421.0
2017-02-02 10:30:00,44.24,44.28,43.88,43.98,51256.0,37.892,37.9263,37.5836,37.6693,51256.0
2017-02-02 11:00:00,43.99,44.04,42.66,43.41,66407.0,37.6779,37.7207,36.5387,37.1811,66407.0
2017-02-02 11:30:00,43.32,43.86,43.09,43.64,31270.0,37.104,37.5665,36.907,37.3781,31270.0
2017-02-02 12:00:00,43.54,43.68,43.47,43.5,21646.0,37.2924,37.4123,37.2325,37.2582,21646.0
2017-02-02 12:30:00,43.51,43.74,43.49,43.71,13124.0,37.2667,37.4637,37.2496,37.438,13124.0
2017-02-02 13:00:00,43.74,43.74,43.55,43.62,9968.0,37.4637,37.4637,37.301,37.361,9968.0
2017-02-02 13:30:00,43.61,43.69,43.45,43.68,23359.0,37.3524,37.4209,37.2153,37.4123,23359.0
2017-02-02 14:00:00,43.7,43.81,43.46,43.51,21632.0,37.4295,37.5237,37.2239,37.2667,21632.0
2017-02-02 14:30:00,43.51,43.66,43.44,43.63,22502.0,37.2667,37.3952,37.2068,37.3695,22502.0
2017-02-02 15:00:00,43.61,43.73,43.25,43.64,44712.0,37.3524,37.4552,37.044,37.3781,44712.0
2017-02-02 15:30:00,43.64,43.76,43.49,43.6,117835.0,37.3781,37.4809,37.2496,37.3438,117835.0
2017-02-03 09:30:00,43.93,43.93,42.69,42.73,50236.0,37.7837,37.7837,36.7172,36.7516,50236.0
2017-02-03 10:00:00,42.72,43.28,42.51,43.0,63966.0,36.743,37.2247,36.5624,36.9838,63966.0
2017-02-03 10:30:00,43.03,43.23,42.92,43.18,43284.0,37.0096,37.1817,36.915,37.1387,43284.0
2017-02-03 11:00:00,43.19,43.38,43.07,43.25,30987.0,37.1473,37.3107,37.044,37.1989,30987.0
2017-02-03 11:30:00,43.27,43.64,43.27,43.58,29835.0,37.2161,37.5343,37.2161,37.4827,29835.0
2017-02-03 12:00:00,43.63,43.82,43.37,43.46,24064.0,37.5257,37.6891,37.3021,37.3795,24064.0
2017-02-03 12:30:00,43.49,43.76,43.43,43.66,22929.0,37.4053,37.6375,37.3537,37.5515,22929.0
2017-02-03 13:00:00,43.71,43.81,43.37,43.45,31373.0,37.5945,37.6805,37.3021,37.3709,31373.0
2017-02-03 13:30:00,43.47,43.48,43.26,43.34,17572.0,37.3881,37.3967,37.2075,37.2763,17572.0
2017-02-03 14:00:00,43.37,43.41,43.02,43.06,25169.0,37.3021,37.3365,37.001,37.0354,25169.0
2017-02-03 14:30:00,43.06,43.17,42.98,42.99,21352.0,37.0354,37.1301,36.9666,36.9752,21352.0
2017-02-03 15:00:00,42.98,43.17,42.98,42.98,34488.0,36.9666,37.1301,36.9666,36.9666,34488.0
2017-02-03 15:30:00,43.06,43.16,42.97,43.04,62570.0,37.0354,37.1215,36.958,37.0182,62570.0
2017-02-06 09:30:00,42.91,43.46,42.84,43.46,24629.0,36.9064,37.3795,36.8462,37.3795,24629.0
2017-02-06 10:00:00,43.28,43.44,43.08,43.35,14260.0,37.2247,37.3623,37.0526,37.2849,14260.0
2017-02-06 10:30:00,43.33,43.33,43.06,43.11,6755.0,37.2677,37.2677,37.0354,37.0785,6755.0
2017-02-06 11:00:00,43.12,43.34,43.03,43.3,15133.0,37.0871,37.2763,37.0096,37.2419,15133.0
2017-02-06 11:30:00,43.25,43.35,43.1,43.11,11654.0,37.1989,37.2849,37.0698,37.0785,11654.0
2017-02-06 12:00:00,43.12,43.15,42.96,43.05,28976.0,37.0871,37.1129,36.9494,37.0268,28976.0
2017-02-06 12:30:00,43.1,43.1,42.77,42.84,8007.0,37.0698,37.0698,36.786,36.8462,8007.0
2017-02-06 13:00:00,42.78,42.86,42.6,42.79,13544.0,36.7946,36.8634,36.6398,36.8032,13544.0
2017-02-06 13:30:00,42.8,43.05,42.77,43.05,11306.0,36.8118,37.0268,36.786,37.0268,11306.0
2017-02-06 14:00:00,43.08,43.11,42.97,43.01,19170.0,37.0526,37.0785,36.958,36.9924,19170.0
2017-02-06 14:30:00,43.0,43.08,42.97,43.0,46605.0,36.9838,37.0526,36.958,36.9838,46605.0
2017-02-06 15:00:00,42.98,43.01,42.8,42.91,28475.0,36.9666,36.9924,36.8118,36.9064,28475.0
2017-02-06 15:30:00,42.9,43.04,42.9,43.01,105480.0,36.8978,37.0182,36.8978,36.9924,105480.0
2017-02-07 09:30:00,43.01,43.57,42.95,43.23,10189.0,36.9924,37.4741,36.9408,37.1817,10189.0
2017-02-07 10:00:00,43.09,43.21,42.93,42.99,7676.0,37.0612,37.1645,36.9236,36.9752,7676.0
2017-02-07 10:30:00,42.9,43.02,42.86,43.0,23325.0,36.8978,37.001,36.8634,36.9838,23325.0
2017-02-07 11:00:00,42.94,42.98,42.76,42.76,22345.0,36.9322,36.9666,36.7774,36.7774,22345.0
2017-02-07 11:30:00,42.7,42.72,42.54,42.62,19710.0,36.7258,36.743,36.5882,36.657,19710.0
2017-02-07 12:00:00,42.58,42.61,42.17,42.17,18943.0,36.6226,36.6484,36.27,36.27,18943.0
2017-02-07 12:30:00,42.23,42.25,41.99,42.1,10296.0,36.3216,36.3388,36.1152,36.2098,10296.0
2017-02-07 13:00:00,42.02,42.35,41.95,42.32,15028.0,36.141,36.4248,36.0807,36.399,15028.0
2017-02-07 13:30:00,42.34,42.47,42.3,42.47,9527.0,36.4162,36.528,36.3818,36.528,9527.0
2017-02-07 14:00:00,42.47,42.53,42.29,42.35,14909.0,36.528,36.5796,36.3732,36.4248,14909.0
2017-02-07 14:30:00,42.33,42.49,42.22,42.27,12125.0,36.4076,36.5452,36.313,36.356,12125.0
2017-02-07 15:00:00,42.25,42.47,42.22,42.33,20184.0,36.3388,36.528,36.313,36.4076,20184.0
2017-02-07 15:30:00,42.33,42.33,42.13,42.15,68154.0,36.4076,36.4076,36.2356,36.2528,68154.0
2017-02-08 09:30:00,42.12,42.12,41.5,41.5,13665.0,36.227,36.227,35.6937,35.6937,13665.0
2017-02-08 10:00:00,41.5,41.83,41.28,41.83,12329.0,35.6937,35.9775,35.5045,35.9775,12329.0
2017-02-08 10:30:00,41.83,42.27,41.69,42.0,10563.0,35.9775,36.356,35.8571,36.1238,10563.0
2017-02-08 11:00:00,42.08,42.16,41.61,41.61,12048.0,36.1926,36.2614,35.7883,35.7883,12048.0
2017-02-08 11:30:00,41.65,41.67,41.32,41.33,10892.0,35.8227,35.8399,35.5389,35.5475,10892.0
2017-02-08 12:00:00,41.34,41.56,41.34,41.4,7805.0,35.5561,35.7453,35.5561,35.6077,7805.0
2017-02-08 12:30:00,41.44,41.49,41.18,41.18,10513.0,35.6421,35.6851,35.4185,35.4185,10513.0
2017-02-08 13:00:00,41.23,41.41,41.23,41.34,8461.0,35.4615,35.6163,35.4615,35.5561,8461.0
2017-02-08 13:30:00,41.35,41.55,41.33,41.41,8182.0,35.5647,35.7367,35.5475,35.6163,8182.0
2017-02-08 14:00:00,41.42,41.46,41.26,41.33,10101.0,35.6249,35.6593,35.4873,35.5475,10101.0
2017-02-08 14:30:00,41.36,41.51,41.36,41.48,8458.0,35.5733,35.7023,35.5733,35.6765,8458.0
2017-02-08 15:00:00,41.49,41.69,41.46,41.69,13044.0,35.6851,35.8571,35.6593,35.8571,13044.0
2017-02-08 15:30:00,41.68,41.68,41.53,41.65,57928.0,35.8485,35.8485,35.7195,35.8227,57928.0
2017-02-09 09:30:00,41.77,42.16,41.68,41.91,7330.0,35.9259,36.2614,35.8485,36.0463,7330.0
2017-02-09 10:00:00,42.0,42.27,41.78,42.04,13040.0,36.1238,36.356,35.9345,36.1582,13040.0
2017-02-09 10:30:00,42.09,42.45,42.04,42.45,16409.0,36.2012,36.5108,36.1582,36.5108,16409.0
2017-02-09 11:00:00,42.43,42.55,42.32,42.34,21820.0,36.4936,36.5968,36.399,36.4162,21820.0
2017-02-09 11:30:00,42.33,42.47,42.15,42.17,18774.0,36.4076,36.528,36.2528,36.27,18774.0
2017-02-09 12:00:00,42.13,42.27,42.09,42.21,20666.0,36.2356,36.356,36.2012,36.3044,20666.0
2017-02-09 12:30:00,42.22,42.34,42.16,42.16,9770.0,36.313,36.4162,36.2614,36.2614,9770.0
2017-02-09 13:00:00,42.2,42.29,42.16,42.21,11982.0,36.2958,36.3732,36.2614,36.3044,11982.0
2017-02-09 13:30:00,42.2,42.25,42.0,42.0,19747.0,36.2958,36.3388,36.1238,36.1238,19747.0
2017-02-09 14:00:00,42.07,42.21,42.03,42.09,18190.0,36.184,36.3044,36.1496,36.2012,18190.0
2017-02-09 14:30:00,42.09,42.14,42.04,42.06,11141.0,36.2012,36.2442,36.1582,36.1754,11141.0
2017-02-09 15:00:00,42.06,42.26,41.99,42.16,33896.0,36.1754,36.3474,36.1152,36.2614,33896.0
2017-02-09 15:30:00,42.16,42.21,41.97,42.0,122899.0,36.2614,36.3044,36.0979,36.1238,122899.0
2017-02-10 09:30:00,42.54,43.06,42.1,42.15,17706.0,36.5882,37.0354,36.2098,36.2528,17706.0
2017-02-10 10:00:00,42.13,42.29,41.91,42.29,8890.0,36.2356,36.3732,36.0463,36.3732,8890.0
2017-02-10 10:30:00,42.21,42.34,42.12,42.16,8450.0,36.3044,36.4162,36.227,36.2614,8450.0
2017-02-10 11:00:00,42.16,42.25,42.0,42.1,7900.0,36.2614,36.3388,36.1238,36.2098,7900.0
2017-02-10 11:30:00,42.17,42.23,42.0,42.1,18223.0,36.27,36.3216,36.1238,36.2098,18223.0
2017-02-10 12:00:00,42.13,42.26,42.07,42.19,11060.0,36.2356,36.3474,36.184,36.2872,11060.0
2017-02-10 12:30:00,42.17,42.2,42.1,42.17,9650.0,36.27,36.2958,36.2098,36.27,9650.0
2017-02-10 13:00:00,42.19,42.39,42.18,42.19,12385.0,36.2872,36.4592,36.2786,36.2872,12385.0
2017-02-10 13:30:00,42.18,42.29,42.11,42.15,16682.0,36.2786,36.3732,36.2184,36.2528,16682.0
2017-02-10 14:00:00,42.14,42.22,42.12,42.13,14404.0,36.2442,36.313,36.227,36.2356,14404.0
2017-02-10 14:30:00,42.13,42.17,41.96,41.98,12524.0,36.2356,36.27,36.0893,36.1065,12524.0
2017-02-10 15:00:00,41.98,42.12,41.91,42.01,14617.0,36.1065,36.227,36.0463,36.1324,14617.0
2017-02-10 15:30:00,42.02,42.02,41.9,41.94,67992.0,36.141,36.141,36.0377,36.0721,67992.0
2017-02-13 09:30:00,42.62,43.33,42.26,42.51,22814.0,36.657,37.2677,36.3474,36.5624,22814.0
2017-02-13 10:00:00,42.45,42.76,42.36,42.57,13194.0,36.5108,36.7774,36.4334,36.614,13194.0
2017-02-13 10:30:00,42.62,42.81,42.59,42.81,11229.0,36.657,36.8204,36.6312,36.8204,11229.0
2017-02-13 11:00:00,42.72,42.79,42.62,42.71,20730.0,36.743,36.8032,36.657,36.7344,20730.0
2017-02-13 11:30:00,42.74,42.74,42.59,42.65,6931.0,36.7602,36.7602,36.6312,36.6828,6931.0
2017-02-13 12:00:00,42.62,42.8,42.62,42.73,9269.0,36.657,36.8118,36.657,36.7516,9269.0
2017-02-13 12:30:00,42.75,42.78,42.69,42.71,11056.0,36.7688,36.7946,36.7172,36.7344,11056.0
2017-02-13 13:00:00,42.73,42.89,42.69,42.87,21052.0,36.7516,36.8892,36.7172,36.872,21052.0
2017-02-13 13:30:00,42.83,42.84,42.68,42.68,13817.0,36.8376,36.8462,36.7086,36.7086,13817.0
2017-02-13 14:00:00,42.67,42.81,42.67,42.81,23657.0,36.7,36.8204,36.7,36.8204,23657.0
2017-02-13 14:30:00,42.79,42.8,42.72,42.74,15079.0,36.8032,36.8118,36.743,36.7602,15079.0
2017-02-13 15:00:00,42.74,42.79,42.63,42.63,13732.0,36.7602,36.8032,36.6656,36.6656,13732.0
2017-02-13 15:30:00,42.62,42.62,42.44,42.45,77246.0,36.657,36.657,36.5022,36.5108,77246.0
2017-02-14 09:30:00,42.19,42.46,42.02,42.21,14136.0,36.2872,36.5194,36.141,36.3044,14136.0
2017-02-14 10:00:00,42.08,42.26,41.89,41.89,10941.0,36.1926,36.3474,36.0291,36.0291,10941.0
2017-02-14 10:30:00,41.98,42.0,41.83,41.99,7440.0,36.1065,36.1238,35.9775,36.1152,7440.0
2017-02-14 11:00:00,42.05,42.2,41.92,42.13,18016.0,36.1668,36.2958,36.0549,36.2356,18016.0
2017-02-14 11:30:00,42.15,42.16,41.8,41.97,11143.0,36.2528,36.2614,35.9517,36.0979,11143.0
2017-02-14 12:00:00,42.04,42.04,41.76,41.76,9477.0,36.1582,36.1582,35.9173,35.9173,9477.0
2017-02-14 12:30:00,41.8,42.04,41.8,42.04,15410.0,35.9517,36.1582,35.9517,36.1582,15410.0
2017-02-14 13:00:00,42.02,42.26,42.01,42.26,6143.0,36.141,36.3474,36.1324,36.3474,6143.0
2017-02-14 13:30:00,42.18,42.23,42.12,42.19,12698.0,36.2786,36.3216,36.227,36.2872,12698.0
2017-02-14 14:00:00,42.22,42.3,42.18,42.21,8914.0,36.313,36.3818,36.2786,36.3044,8914.0
2017-02-14 14:30:00,42.2,42.22,42.02,42.1,8155.0,36.2958,36.313,36.141,36.2098,8155.0
2017-02-14 15:00:00,42.08,42.1,41.96,42.06,13515.0,36.1926,36.2098,36.0893,36.1754,13515.0
2017-02-14 15:30:00,42.06,42.24,42.06,42.2,55067.0,36.1754,36.3302,36.1754,36.2958,55067.0
2017-02-15 09:30:00,41.74,42.33,41.74,42.08,7358.0,35.9001,36.4076,35.9001,36.1926,7358.0
2017-02-15 10:00:00,42.04,42.23,41.94,42.03,5900.0,36.1582,36.3216,36.0721,36.1496,5900.0
2017-02-15 10:30:00,41.95,42.03,41.9,41.97,4616.0,36.0807,36.1496,36.0377,36.0979,4616.0
2017-02-15 11:00:00,42.0,42.12,41.86,42.02,7500.0,36.1238,36.227,36.0033,36.141,7500.0
2017-02-15 11:30:00,42.05,42.14,41.81,41.81,8484.0,36.1668,36.2442,35.9603,35.9603,8484.0
2017-02-15 12:00:00,41.83,41.95,41.79,41.88,5709.0,35.9775,36.0807,35.9431,36.0205,5709.0
2017-02-15 12:30:00,41.96,42.14,41.95,42.03,5700.0,36.0893,36.2442,36.0807,36.1496,5700.0
2017-02-15 13:00:00,42.06,42.06,41.94,42.0,7460.0,36.1754,36.1754,36.0721,36.1238,7460.0
2017-02-15 13:30:00,42.01,42.18,41.96,42.18,9700.0,36.1324,36.2786,36.0893,36.2786,9700.0
2017-02-15 14:00:00,42.16,42.25,42.03,42.22,11470.0,36.2614,36.3388,36.1496,36.313,11470.0
2017-02-15 14:30:00,42.19,42.25,42.11,42.22,18710.0,36.2872,36.3388,36.2184,36.313,18710.0
2017-02-15 15:00:00,42.27,42.31,42.1,42.13,8781.0,36.356,36.3904,36.2098,36.2356,8781.0
2017-02-15 15:30:00,42.09,42.16,41.97,41.97,40318.0,36.2012,36.2614,36.0979,36.0979,40318.0
2017-02-16 09:30:00,42.0,42.81,42.0,42.33,19234.0,36.1238,36.8204,36.1238,36.4076,19234.0
2017-02-16 10:00:00,42.32,42.48,42.13,42.27,28979.0,36.399,36.5366,36.2356,36.356,28979.0
2017-02-16 10:30:00,42.23,42.29,41.84,41.99,66233.0,36.3216,36.3732,35.9861,36.1152,66233.0
2017-02-16 11:00:00,42.03,42.33,41.78,42.22,60883.0,36.1496,36.4076,35.9345,36.313,60883.0
2017-02-16 11:30:00,42.21,42.31,42.11,42.15,17133.0,36.3044,36.3904,36.2184,36.2528,17133.0
2017-02-16 12:00:00,42.16,42.2,41.87,42.03,12063.0,36.2614,36.2958,36.0119,36.1496,12063.0
2017-02-16 12:30:00,42.04,42.16,41.93,41.95,7586.0,36.1582,36.2614,36.0635,36.0807,7586.0
2017-02-16 13:00:00,41.94,42.03,41.7,41.88,18301.0,36.0721,36.1496,35.8657,36.0205,18301.0
2017-02-16 13:30:00,41.89,41.97,41.82,41.94,7053.0,36.0291,36.0979,35.9689,36.0721,7053.0
2017-02-16 14:00:00,41.9,41.97,41.79,41.87,24160.0,36.0377,36.0979,35.9431,36.0119,24160.0
2017-02-16 14:30:00,41.88,41.91,41.72,41.83,29302.0,36.0205,36.0463,35.8829,35.9775,29302.0
2017-02-16 15:00:00,41.81,41.91,41.76,41.82,39316.0,35.9603,36.0463,35.9173,35.9689,39316.0
2017-02-16 15:30:00,41.82,41.82,41.69,41.79,102851.0,35.9689,35.9689,35.8571,35.9431,102851.0
2017-02-17 09:30:00,41.6,41.66,41.24,41.65,16174.0,35.7797,35.8313,35.4701,35.8227,16174.0
2017-02-17 10:00:00,41.5,41.79,41.5,41.64,5588.0,35.6937,35.9431,35.6937,35.8141,5588.0
2017-02-17 10:30:00,41.71,41.8,41.42,41.44,3492.0,35.8743,35.9517,35.6249,35.6421,3492.0
2017-02-17 11:00:00,41.43,41.54,41.37,41.47,5386.0,35.6335,35.7281,35.5819,35.6679,5386.0
2017-02-17 11:30:00,41.45,41.49,41.24,41.26,6498.0,35.6507,35.6851,35.4701,35.4873,6498.0
2017-02-17 12:00:00,41.27,41.27,41.15,41.19,11210.0,35.4959,35.4959,35.3927,35.4271,11210.0
2017-02-17 12:30:00,41.18,41.18,41.05,41.05,4600.0,35.4185,35.4185,35.3067,35.3067,4600.0
2017-02-17 13:00:00,41.04,41.07,40.85,40.97,8570.0,35.2981,35.3239,35.1346,35.2379,8570.0
2017-02-17 13:30:00,40.99,41.2,40.99,41.2,10134.0,35.2551,35.4357,35.2551,35.4357,10134.0
2017-02-17 14:00:00,41.18,41.27,41.1,41.24,5885.0,35.4185,35.4959,35.3497,35.4701,5885.0
2017-02-17 14:30:00,41.2,41.24,41.15,41.15,8259.0,35.4357,35.4701,35.3927,35.3927,8259.0
2017-02-17 15:00:00,41.15,41.22,41.08,41.08,7112.0,35.3927,35.4529,35.3325,35.3325,7112.0
2017-02-17 15:30:00,41.08,41.14,41.01,41.1,34857.0,35.3325,35.3841,35.2723,35.3497,34857.0
2017-02-21 09:30:00,41.45,41.83,41.44,41.44,15375.0,35.6507,35.9775,35.6421,35.6421,15375.0
2017-02-21 10:00:00,41.56,41.67,41.55,41.62,5305.0,35.7453,35.8399,35.7367,35.7969,5305.0
2017-02-21 10:30:00,41.63,41.84,41.48,41.48,5800.0,35.8055,35.9861,35.6765,35.6765,5800.0
2017-02-21 11:00:00,41.48,41.58,41.34,41.35,12230.0,35.6765,35.7625,35.5561,35.5647,12230.0
2017-02-21 11:30:00,41.28,41.38,41.19,41.38,6115.0,35.5045,35.5905,35.4271,35.5905,6115.0
2017-02-21 12:00:00,41.38,41.54,41.3,41.39,12674.0,35.5905,35.7281,35.5217,35.5991,12674.0
2017-02-21 12:30:00,41.39,41.54,41.31,41.54,9082.0,35.5991,35.7281,35.5303,35.7281,9082.0
2017-02-21 13:00:00,41.53,41.57,41.39,41.48,6324.0,35.7195,35.7539,35.5991,35.6765,6324.0
2017-02-21 13:30:00,41.46,41.62,41.43,41.53,11261.0,35.6593,35.7969,35.6335,35.7195,11261.0
2017-02-21 14:00:00,41.56,41.65,41.45,41.57,9188.0,35.7453,35.8227,35.6507,35.7539,9188.0
2017-02-21 14:30:00,41.57,41.6,41.38,41.41,7799.0,35.7539,35.7797,35.5905,35.6163,7799.0
2017-02-21 15:00:00,41.42,41.67,41.42,41.63,12820.0,35.6249,35.8399,35.6249,35.8055,12820.0
2017-02-21 15:30:00,41.64,41.66,41.53,41.59,47115.0,35.8141,35.8313,35.7195,35.7711,47115.0
2017-02-22 09:30:00,41.17,41.36,40.7,41.21,9100.0,35.4099,35.5733,35.0056,35.4443,9100.0
2017-02-22 10:00:00,41.19,41.87,41.17,41.84,139901.0,35.4271,36.0119,35.4099,35.9861,139901.0
2017-02-22 10:30:00,41.84,42.01,41.75,41.79,65347.0,35.9861,36.1324,35.9087,35.9431,65347.0
2017-02-22 11:00:00,41.76,41.86,41.61,41.69,42733.0,35.9173,36.0033,35.7883,35.8571,42733.0
2017-02-22 11:30:00,41.69,41.95,41.55,41.94,32434.0,35.8571,36.0807,35.7367,36.0721,32434.0
2017-02-22 12:00:00,41.89,41.95,41.6,41.8,17810.0,36.0291,36.0807,35.7797,35.9517,17810.0
2017-02-22 12:30:00,41.8,42.08,41.8,42.07,28667.0,35.9517,36.1926,35.9517,36.184,28667.0
2017-02-22 13:00:00,42.07,42.1,42.0,42.02,29328.0,36.184,36.2098,36.1238,36.141,29328.0
2017-02-22 13:30:00,42.0,42.1,41.96,42.0,30777.0,36.1238,36.2098,36.0893,36.1238,30777.0
2017-02-22 14:00:00,42.01,42.07,41.95,42.05,25558.0,36.1324,36.184,36.0807,36.1668,25558.0
2017-02-22 14:30:00,42.05,42.1,41.9,41.92,13644.0,36.1668,36.2098,36.0377,36.0549,13644.0
2017-02-22 15:00:00,41.9,42.39,41.9,42.38,28046.0,36.0377,36.4592,36.0377,36.4506,28046.0
2017-02-22 15:30:00,42.38,42.67,42.32,42.64,102837.0,36.4506,36.7,36.399,36.6742,102837.0
2017-02-23 09:30:00,42.9,42.98,42.11,42.17,20449.0,36.8978,36.9666,36.2184,36.27,20449.0
2017-02-23 10:00:00,42.21,42.22,41.85,42.01,39760.0,36.3044,36.313,35.9947,36.1324,39760.0
2017-02-23 10:30:00,42.04,42.13,41.34,41.47,29854.0,36.1582,36.2356,35.5561,35.6679,29854.0
2017-02-23 11:00:00,41.48,41.53,41.12,41.37,64652.0,35.6765,35.7195,35.3669,35.5819,64652.0
2017-02-23 11:30:00,41.28,41.43,41.07,41.25,34370.0,35.5045,35.6335,35.3239,35.4787,34370.0
2017-02-23 12:00:00,41.24,41.66,41.14,41.65,18971.0,35.4701,35.8313,35.3841,35.8227,18971.0
2017-02-23 12:30:00,41.65,41.84,41.48,41.51,19892.0,35.8227,35.9861,35.6765,35.7023,19892.0
2017-02-23 13:00:00,41.54,41.54,40.68,40.8,45928.0,35.7281,35.7281,34.9884,35.0916,45928.0
2017-02-23 13:30:00,40.86,41.15,40.8,41.05,19563.0,35.1432,35.3927,35.0916,35.3067,19563.0
2017-02-23 14:00:00,41.04,41.06,40.9,40.93,21183.0,35.2981,35.3153,35.1777,35.2035,21183.0
2017-02-23 14:30:00,40.89,41.02,40.78,41.02,16141.0,35.1691,35.2809,35.0744,35.2809,16141.0
2017-02-23 15:00:00,41.0,41.04,40.86,40.9,29367.0,35.2637,35.2981,35.1432,35.1777,29367.0
2017-02-23 15:30:00,40.93,41.06,40.79,40.92,68967.0,35.2035,35.3153,35.083,35.1949,68967.0
2017-02-24 09:30:00,40.11,40.63,39.56,40.48,25354.0,34.4982,34.9454,34.0251,34.8164,25354.0
2017-02-24 10:00:00,40.61,40.68,40.1,40.55,13723.0,34.9282,34.9884,34.4896,34.8766,13723.0
2017-02-24 10:30:00,40.54,40.9,40.54,40.82,4350.0,34.868,35.1777,34.868,35.1088,4350.0
2017-02-24 11:00:00,40.89,41.04,40.7,40.83,8441.0,35.1691,35.2981,35.0056,35.1174,8441.0
2017-02-24 11:30:00,40.83,40.85,40.62,40.63,11526.0,35.1174,35.1346,34.9368,34.9454,11526.0
2017-02-24 12:00:00,40.62,40.9,40.62,40.87,5161.0,34.9368,35.1777,34.9368,35.1519,5161.0
2017-02-24 12:30:00,40.82,40.88,40.43,40.43,12932.0,35.1088,35.1605,34.7734,34.7734,12932.0
2017-02-24 13:00:00,40.47,40.5,40.26,40.44,8855.0,34.8078,34.8336,34.6272,34.782,8855.0
2017-02-24 13:30:00,40.44,40.7,40.44,40.7,6751.0,34.782,35.0056,34.782,35.0056,6751.0
2017-02-24 14:00:00,40.73,40.73,40.54,40.65,7657.0,35.0314,35.0314,34.868,34.9626,7657.0
2017-02-24 14:30:00,40.67,40.67,40.43,40.48,6040.0,34.9798,34.9798,34.7734,34.8164,6040.0
2017-02-24 15:00:00,40.5,40.51,40.33,40.43,14943.0,34.8336,34.8422,34.6874,34.7734,14943.0
2017-02-24 15:30:00,40.41,40.45,40.28,40.43,41362.0,34.7562,34.7906,34.6444,34.7734,41362.0
2017-02-27 09:30:00,40.43,41.14,40.28,41.04,13390.0,34.7734,35.3841,34.6444,35.2981,13390.0
2017-02-27 10:00:00,41.06,41.16,40.83,41.16,18916.0,35.3153,35.4013,35.1174,35.4013,18916.0
2017-02-27 10:30:00,41.21,41.3,41.09,41.09,19524.0,35.4443,35.5217,35.3411,35.3411,19524.0
2017-02-27 11:00:00,41.09,41.27,40.93,40.97,11710.0,35.3411,35.4959,35.2035,35.2379,11710.0
2017-02-27 11:30:00,40.92,41.02,40.83,40.83,9208.0,35.1949,35.2809,35.1174,35.1174,9208.0
2017-02-27 12:00:00,40.87,40.94,40.83,40.86,8145.0,35.1519,35.2121,35.1174,35.1432,8145.0
2017-02-27 12:30:00,40.92,40.99,40.86,40.97,4727.0,35.1949,35.2551,35.1432,35.2379,4727.0
2017-02-27 13:00:00,40.96,41.11,40.9,40.96,7337.0,35.2293,35.3583,35.1777,35.2293,7337.0
2017-02-27 13:30:00,40.96,41.17,40.93,41.09,6657.0,35.2293,35.4099,35.2035,35.3411,6657.0
2017-02-27 14:00:00,41.16,41.23,41.16,41.2,6889.0,35.4013,35.4615,35.4013,35.4357,6889.0
2017-02-27 14:30:00,41.2,41.26,41.13,41.26,7481.0,35.4357,35.4873,35.3755,35.4873,7481.0
2017-02-27 15:00:00,41.26,41.26,40.98,41.05,16267.0,35.4873,35.4873,35.2465,35.3067,16267.0
2017-02-27 15:30:00,41.04,41.06,40.9,41.03,44121.0,35.2981,35.3153,35.1777,35.2895,44121.0
2017-02-28 09:30:00,40.81,41.28,40.63,40.9,16175.0,35.1002,35.5045,34.9454,35.1777,16175.0
2017-02-28 10:00:00,40.9,41.18,40.9,41.01,6800.0,35.1777,35.4185,35.1777,35.2723,6800.0
2017-02-28 10:30:00,41.04,41.06,40.58,40.95,8449.0,35.2981,35.3153,34.9024,35.2207,8449.0
2017-02-28 11:00:00,40.97,40.97,40.74,40.75,8044.0,35.2379,35.2379,35.04,35.0486,8044.0
2017-02-28 11:30:00,40.73,40.76,40.49,40.7,7850.0,35.0314,35.0572,34.825,35.0056,7850.0
2017-02-28 12:00:00,40.69,40.75,40.16,40.29,14629.0,34.997,35.0486,34.5412,34.653,14629.0
2017-02-28 12:30:00,40.28,40.46,40.22,40.45,8258.0,34.6444,34.7992,34.5928,34.7906,8258.0
2017-02-28 13:00:00,40.46,40.6,40.35,40.51,8898.0,34.7992,34.9196,34.7046,34.8422,8898.0
2017-02-28 13:30:00,40.49,40.61,40.42,40.54,12420.0,34.825,34.9282,34.7648,34.868,12420.0
2017-02-28 14:00:00,40.61,40.64,40.3,40.51,12265.0,34.9282,34.954,34.6616,34.8422,12265.0
2017-02-28 14:30:00,40.5,40.5,40.27,40.3,10876.0,34.8336,34.8336,34.6358,34.6616,10876.0
2017-02-28 15:00:00,40.24,40.56,40.22,40.49,17098.0,34.61,34.8852,34.5928,34.825,17098.0
2017-02-28 15:30:00,40.49,40.69,40.45,40.55,73825.0,34.825,34.997,34.7906,34.8766,73825.0
2017-03-01 09:30:00,41.73,42.37,41.61,42.0,29959.0,35.8915,36.442,35.7883,36.1238,29959.0
2017-03-01 10:00:00,42.14,42.21,41.9,42.01,18567.0,36.2442,36.3044,36.0377,36.1324,18567.0
2017-03-01 10:30:00,42.01,42.07,41.91,42.02,14712.0,36.1324,36.184,36.0463,36.141,14712.0
2017-03-01 11:00:00,42.01,42.2,41.92,42.12,22547.0,36.1324,36.2958,36.0549,36.227,22547.0
2017-03-01 11:30:00,42.13,42.15,41.83,41.84,10616.0,36.2356,36.2528,35.9775,35.9861,10616.0
2017-03-01 12:00:00,41.84,41.98,41.75,41.86,11206.0,35.9861,36.1065,35.9087,36.0033,11206.0
2017-03-01 12:30:00,41.88,41.97,41.77,41.95,13833.0,36.0205,36.0979,35.9259,36.0807,13833.0
2017-03-01 13:00:00,41.91,42.17,41.9,42.17,14378.0,36.0463,36.27,36.0377,36.27,14378.0
2017-03-01 13:30:00,42.18,42.55,42.18,42.39,10268.0,36.2786,36.5968,36.2786,36.4592,10268.0
2017-03-01 14:00:00,42.44,42.54,42.25,42.29,13453.0,36.5022,36.5882,36.3388,36.3732,13453.0
2017-03-01 14:30:00,42.25,42.49,42.13,42.15,21602.0,36.3388,36.5452,36.2356,36.2528,21602.0
2017-03-01 15:00:00,42.14,42.15,41.98,41.99,14570.0,36.2442,36.2528,36.1065,36.1152,14570.0
2017-03-01 15:30:00,42.0,42.15,41.95,41.99,53861.0,36.1238,36.2528,36.0807,36.1152,53861.0
2017-03-02 09:30:00,41.63,41.72,41.25,41.34,11771.0,35.8055,35.8829,35.4787,35.5561,11771.0
2017-03-02 10:00:00,41.38,41.39,40.99,41.1,12640.0,35.5905,35.5991,35.2551,35.3497,12640.0
2017-03-02 10:30:00,40.99,41.07,40.68,40.68,15191.0,35.2551,35.3239,34.9884,34.9884,15191.0
2017-03-02 11:00:00,40.66,40.72,40.44,40.44,13726.0,34.9712,35.0228,34.782,34.782,13726.0
2017-03-02 11:30:00,40.48,40.67,40.21,40.64,21413.0,34.8164,34.9798,34.5842,34.954,21413.0
2017-03-02 12:00:00,40.64,40.64,40.1,40.1,9963.0,34.954,34.954,34.4896,34.4896,9963.0
2017-03-02 12:30:00,40.08,40.24,39.9,39.93,20216.0,34.4724,34.61,34.3176,34.3434,20216.0
2017-03-02 13:00:00,39.93,39.97,39.72,39.97,15273.0,34.3434,34.3778,34.1627,34.3778,15273.0
2017-03-02 13:30:00,39.97,39.99,39.7,39.74,9721.0,34.3778,34.395,34.1455,34.1799,9721.0
2017-03-02 14:00:00,39.77,39.8,39.41,39.49,30825.0,34.2058,34.2316,33.8961,33.9649,30825.0
2017-03-02 14:30:00,39.46,39.55,39.41,39.52,15100.0,33.9391,34.0165,33.8961,33.9907,15100.0
2017-03-02 15:00:00,39.5,39.54,39.29,39.29,19584.0,33.9735,34.0079,33.7929,33.7929,19584.0
2017-03-02 15:30:00,39.32,39.39,39.15,39.2,55584.0,33.8187,33.8789,33.6725,33.7155,55584.0
2017-03-03 09:30:00,39.26,39.72,38.7,38.73,10710.0,33.7671,34.1627,33.2855,33.3113,10710.0
2017-03-03 10:00:00,38.68,38.98,38.68,38.75,7210.0,33.2683,33.5263,33.2683,33.3285,7210.0
2017-03-03 10:30:00,38.8,38.91,38.66,38.82,7474.0,33.3715,33.4661,33.2511,33.3887,7474.0
2017-03-03 11:00:00,38.79,38.79,38.39,38.46,15024.0,33.3629,33.3629,33.0188,33.079,15024.0
2017-03-03 11:30:00,38.47,38.59,38.42,38.48,13508.0,33.0876,33.1908,33.0446,33.0962,13508.0
2017-03-03 12:00:00,38.51,38.55,38.24,38.37,11555.0,33.122,33.1564,32.8898,33.0016,11555.0
2017-03-03 12:30:00,38.34,38.46,38.29,38.35,10574.0,32.9758,33.079,32.9328,32.9844,10574.0
2017-03-03 13:00:00,38.34,38.55,38.21,38.37,8679.0,32.9758,33.1564,32.864,33.0016,8679.0
2017-03-03 13:30:00,38.39,38.45,38.27,38.3,6975.0,33.0188,33.0704,32.9156,32.9414,6975.0
2017-03-03 14:00:00,38.29,38.54,38.29,38.49,12890.0,32.9328,33.1478,32.9328,33.1048,12890.0
2017-03-03 14:30:00,38.5,38.59,38.44,38.49,9387.0,33.1134,33.1908,33.0618,33.1048,9387.0
2017-03-03 15:00:00,38.49,38.54,38.33,38.52,15960.0,33.1048,33.1478,32.9672,33.1306,15960.0
2017-03-03 15:30:00,38.5,38.61,38.48,38.56,54950.0,33.1134,33.208,33.0962,33.165,54950.0
2017-03-06 09:30:00,37.56,38.2,37.5,38.05,35176.0,32.305,32.8554,32.2533,32.7264,35176.0
2017-03-06 10:00:00,38.05,38.16,37.88,38.04,9472.0,32.7264,32.821,32.5802,32.7178,9472.0
2017-03-06 10:30:00,38.01,38.05,37.67,37.8,13412.0,32.692,32.7264,32.3996,32.5114,13412.0
2017-03-06 11:00:00,37.77,37.8,37.41,37.44,24090.0,32.4856,32.5114,32.1759,32.2017,24090.0
2017-03-06 11:30:00,37.48,37.73,37.4,37.57,13138.0,32.2361,32.4512,32.1673,32.3136,13138.0
2017-03-06 12:00:00,37.6,37.68,37.55,37.6,6150.0,32.3394,32.4082,32.2964,32.3394,6150.0
2017-03-06 12:30:00,37.57,37.61,37.43,37.46,10300.0,32.3136,32.348,32.1931,32.2189,10300.0
2017-03-06 13:00:00,37.5,37.74,37.5,37.68,12813.0,32.2533,32.4598,32.2533,32.4082,12813.0
2017-03-06 13:30:00,37.65,37.84,37.65,37.84,8906.0,32.3824,32.5458,32.3824,32.5458,8906.0
2017-03-06 14:00:00,37.83,37.95,37.79,37.95,8224.0,32.5372,32.6404,32.5028,32.6404,8224.0
2017-03-06 14:30:00,37.94,37.96,37.88,37.9,8781.0,32.6318,32.649,32.5802,32.5974,8781.0
2017-03-06 15:00:00,37.93,38.0,37.89,37.98,8780.0,32.6232,32.6834,32.5888,32.6662,8780.0
2017-03-06 15:30:00,37.97,38.05,37.87,37.88,38320.0,32.6576,32.7264,32.5716,32.5802,38320.0
2017-03-07 09:30:00,37.89,38.18,37.37,37.44,15031.0,32.5888,32.8382,32.1415,32.2017,15031.0
2017-03-07 10:00:00,37.38,37.51,37.2,37.22,8237.0,32.1501,32.2619,31.9953,32.0125,8237.0
2017-03-07 10:30:00,37.24,37.34,37.12,37.12,10812.0,32.0297,32.1157,31.9265,31.9265,10812.0
2017-03-07 11:00:00,37.12,37.23,36.94,37.07,20840.0,31.9265,32.0211,31.7717,31.8835,20840.0
2017-03-07 11:30:00,37.01,37.13,36.94,37.01,8285.0,31.8319,31.9351,31.7717,31.8319,8285.0
2017-03-07 12:00:00,36.99,37.12,36.92,37.05,5642.0,31.8147,31.9265,31.7545,31.8663,5642.0
2017-03-07 12:30:00,37.04,37.22,37.01,37.22,4800.0,31.8577,32.0125,31.8319,32.0125,4800.0
2017-03-07 13:00:00,37.22,37.22,36.95,36.95,5417.0,32.0125,32.0125,31.7803,31.7803,5417.0
2017-03-07 13:30:00,36.98,37.02,36.83,36.83,8125.0,31.8061,31.8405,31.6771,31.6771,8125.0
2017-03-07 14:00:00,36.87,36.98,36.83,36.83,8529.0,31.7115,31.8061,31.6771,31.6771,8529.0
2017-03-07 14:30:00,36.88,36.91,36.68,36.78,8276.0,31.7201,31.7459,31.5481,31.6341,8276.0
2017-03-07 15:00:00,36.76,36.8,36.61,36.61,13249.0,31.6169,31.6513,31.4879,31.4879,13249.0
2017-03-07 15:30:00,36.66,36.72,36.6,36.7,47036.0,31.5309,31.5825,31.4793,31.5653,47036.0
2017-03-08 09:30:00,36.92,37.09,36.68,36.78,12153.0,31.7545,31.9007,31.5481,31.6341,12153.0
2017-03-08 10:00:00,36.82,36.85,36.55,36.55,23927.0,31.6685,31.6943,31.4363,31.4363,23927.0
2017-03-08 10:30:00,36.56,36.67,36.47,36.67,11878.0,31.4449,31.5395,31.3675,31.5395,11878.0
2017-03-08 11:00:00,36.68,36.68,36.43,36.43,11000.0,31.5481,31.5481,31.3331,31.3331,11000.0
2017-03-08 11:30:00,36.38,36.61,36.28,36.56,8928.0,31.29,31.4879,31.204,31.4449,8928.0
2017-03-08 12:00:00,36.51,36.55,36.43,36.51,6174.0,31.4019,31.4363,31.3331,31.4019,6174.0
2017-03-08 12:30:00,36.5,36.51,36.33,36.38,4499.0,31.3933,31.4019,31.247,31.29,4499.0
2017-03-08 13:00:00,36.4,36.67,36.36,36.42,18500.0,31.3073,31.5395,31.2728,31.3245,18500.0
2017-03-08 13:30:00,36.41,36.51,36.32,36.51,25730.0,31.3159,31.4019,31.2384,31.4019,25730.0
2017-03-08 14:00:00,36.56,36.58,36.36,36.38,15464.0,31.4449,31.4621,31.2728,31.29,15464.0
2017-03-08 14:30:00,36.39,36.53,36.38,36.48,8927.0,31.2986,31.4191,31.29,31.3761,8927.0
2017-03-08 15:00:00,36.49,36.56,36.49,36.5,11957.0,31.3847,31.4449,31.3847,31.3933,11957.0
2017-03-08 15:30:00,36.51,36.51,36.32,36.37,50477.0,31.4019,31.4019,31.2384,31.2814,50477.0
2017-03-09 09:30:00,36.18,36.56,35.94,36.4,17794.0,31.118,31.4449,30.9116,31.3073,17794.0
2017-03-09 10:00:00,36.43,36.68,36.39,36.39,9267.0,31.3331,31.5481,31.2986,31.2986,9267.0
2017-03-09 10:30:00,36.36,36.36,36.0,36.09,11316.0,31.2728,31.2728,30.9632,31.0406,11316.0
2017-03-09 11:00:00,36.11,36.23,35.97,36.1,13200.0,31.0578,31.161,30.9374,31.0492,13200.0
2017-03-09 11:30:00,36.11,36.24,35.98,35.98,6892.0,31.0578,31.1696,30.946,30.946,6892.0
2017-03-09 12:00:00,35.99,36.13,35.97,36.01,3212.0,30.9546,31.075,30.9374,30.9718,3212.0
2017-03-09 12:30:00,35.97,36.02,35.84,35.91,7303.0,30.9374,30.9804,30.8256,30.8858,7303.0
2017-03-09 13:00:00,35.96,36.0,35.84,35.84,4372.0,30.9288,30.9632,30.8256,30.8256,4372.0
2017-03-09 13:30:00,35.83,35.83,35.6,35.66,5800.0,30.817,30.817,30.6192,30.6708,5800.0
2017-03-09 14:00:00,35.64,35.65,35.3,35.4,12361.0,30.6536,30.6622,30.3612,30.4472,12361.0
2017-03-09 14:30:00,35.38,35.5,35.31,35.48,9531.0,30.43,30.5332,30.3698,30.516,9531.0
2017-03-09 15:00:00,35.48,35.58,35.4,35.44,19108.0,30.516,30.602,30.4472,30.4816,19108.0
2017-03-09 15:30:00,35.46,35.55,35.3,35.38,73983.0,30.4988,30.5762,30.3612,30.43,73983.0
2017-03-10 09:30:00,35.75,35.96,35.39,35.84,14485.0,30.7482,30.9288,30.4386,30.8256,14485.0
2017-03-10 10:00:00,35.82,35.82,35.37,35.42,7994.0,30.8084,30.8084,30.4214,30.4644,7994.0
2017-03-10 10:30:00,35.39,35.51,35.2,35.32,21378.0,30.4386,30.5418,30.2751,30.3784,21378.0
2017-03-10 11:00:00,35.36,35.39,34.88,35.32,23336.0,30.4128,30.4386,29.9999,30.3784,23336.0
2017-03-10 11:30:00,35.33,35.35,35.07,35.19,13754.0,30.387,30.4042,30.1633,30.2665,13754.0
2017-03-10 12:00:00,35.2,35.26,35.02,35.07,23339.0,30.2751,30.3267,30.1203,30.1633,23339.0
2017-03-10 12:30:00,35.08,35.1,34.78,34.89,13459.0,30.1719,30.1891,29.9139,30.0085,13459.0
2017-03-10 13:00:00,34.96,35.12,34.87,35.08,10819.0,30.0687,30.2063,29.9913,30.1719,10819.0
2017-03-10 13:30:00,35.08,35.43,34.95,35.23,10135.0,30.1719,30.473,30.0601,30.3009,10135.0
2017-03-10 14:00:00,35.21,35.39,35.2,35.32,11011.0,30.2837,30.4386,30.2751,30.3784,11011.0
2017-03-10 14:30:00,35.29,35.39,35.21,35.26,8606.0,30.3526,30.4386,30.2837,30.3267,8606.0
2017-03-10 15:00:00,35.29,35.33,35.2,35.28,16534.0,30.3526,30.387,30.2751,30.344,16534.0
2017-03-10 15:30:00,35.3,35.42,35.17,35.39,62153.0,30.3612,30.4644,30.2493,30.4386,62153.0
2017-03-13 09:30:00,35.62,35.75,35.18,35.26,18357.0,30.6364,30.7482,30.2579,30.3267,18357.0
2017-03-13 10:00:00,35.23,35.61,35.21,35.5,28961.0,30.3009,30.6278,30.2837,30.5332,28961.0
2017-03-13 10:30:00,35.51,35.62,35.23,35.38,21032.0,30.5418,30.6364,30.3009,30.43,21032.0
2017-03-13 11:00:00,35.38,35.59,35.27,35.58,9639.0,30.43,30.6106,30.3353,30.602,9639.0
2017-03-13 11:30:00,35.58,35.79,35.58,35.78,7450.0,30.602,30.7826,30.602,30.774,7450.0
2017-03-13 12:00:00,35.83,35.93,35.34,35.34,14584.0,30.817,30.903,30.3956,30.3956,14584.0
2017-03-13 12:30:00,35.38,35.45,35.29,35.32,9901.0,30.43,30.4902,30.3526,30.3784,9901.0
2017-03-13 13:00:00,35.39,35.39,35.19,35.28,7551.0,30.4386,30.4386,30.2665,30.344,7551.0
2017-03-13 13:30:00,35.14,35.28,35.12,35.28,4669.0,30.2235,30.344,30.2063,30.344,4669.0
2017-03-13 14:00:00,35.23,35.26,35.07,35.22,10407.0,30.3009,30.3267,30.1633,30.2923,10407.0
2017-03-13 14:30:00,35.22,35.31,35.2,35.26,8354.0,30.2923,30.3698,30.2751,30.3267,8354.0
2017-03-13 15:00:00,35.23,35.35,35.16,35.34,14968.0,30.3009,30.4042,30.2407,30.3956,14968.0
2017-03-13 15:30:00,35.32,35.34,35.26,35.31,33302.0,30.3784,30.3956,30.3267,30.3698,33302.0
2017-03-14 09:30:00,35.0,35.23,34.57,34.64,13935.0,30.1031,30.3009,29.7333,29.7935,13935.0
2017-03-14 10:00:00,34.6,34.88,34.5,34.77,10075.0,29.7591,29.9999,29.6731,29.9053,10075.0
2017-03-14 10:30:00,34.75,35.1,34.72,35.1,8165.0,29.8881,30.1891,29.8623,30.1891,8165.0
2017-03-14 11:00:00,35.14,35.39,34.96,35.23,10248.0,30.2235,30.4386,30.0687,30.3009,10248.0
2017-03-14 11:30:00,35.21,35.3,35.09,35.22,6058.0,30.2837,30.3612,30.1805,30.2923,6058.0
2017-03-14 12:00:00,35.21,35.3,35.13,35.29,7627.0,30.2837,30.3612,30.2149,30.3526,7627.0
2017-03-14 12:30:00,35.29,35.35,35.18,35.24,5920.0,30.3526,30.4042,30.2579,30.3095,5920.0
2017-03-14 13:00:00,35.26,35.28,35.17,35.22,4537.0,30.3267,30.344,30.2493,30.2923,4537.0
2017-03-14 13:30:00,35.23,35.29,35.02,35.08,8046.0,30.3009,30.3526,30.1203,30.1719,8046.0
2017-03-14 14:00:00,35.08,35.11,35.0,35.0,5047.0,30.1719,30.1977,30.1031,30.1031,5047.0
2017-03-14 14:30:00,35.05,35.26,35.05,35.24,5470.0,30.1461,30.3267,30.1461,30.3095,5470.0
2017-03-14 15:00:00,35.22,35.33,35.12,35.32,7985.0,30.2923,30.387,30.2063,30.3784,7985.0
2017-03-14 15:30:00,35.31,35.4,35.27,35.27,39384.0,30.3698,30.4472,30.3353,30.3353,39384.0
2017-03-15 09:30:00,35.28,35.6,35.18,35.31,29785.0,30.344,30.6192,30.2579,30.3698,29785.0
2017-03-15 10:00:00,35.4,35.4,35.15,35.34,10573.0,30.4472,30.4472,30.2321,30.3956,10573.0
2017-03-15 10:30:00,35.34,35.39,35.22,35.34,16890.0,30.3956,30.4386,30.2923,30.3956,16890.0
2017-03-15 11:00:00,35.36,35.39,35.27,35.35,17853.0,30.4128,30.4386,30.3353,30.4042,17853.0
2017-03-15 11:30:00,35.37,35.42,35.27,35.35,8215.0,30.4214,30.4644,30.3353,30.4042,8215.0
2017-03-15 12:00:00,35.34,35.44,35.32,35.42,9891.0,30.3956,30.4816,30.3784,30.4644,9891.0
2017-03-15 12:30:00,35.47,35.55,35.4,35.4,10687.0,30.5074,30.5762,30.4472,30.4472,10687.0
2017-03-15 13:00:00,35.42,35.45,35.29,35.44,18066.0,30.4644,30.4902,30.3526,30.4816,18066.0
2017-03-15 13:30:00,35.45,35.57,35.41,35.55,10326.0,30.4902,30.5934,30.4558,30.5762,10326.0
2017-03-15 14:00:00,35.51,36.05,35.51,35.9,25126.0,30.5418,31.0062,30.5418,30.8772,25126.0
2017-03-15 14:30:00,35.95,36.35,35.81,36.3,25518.0,30.9202,31.2642,30.7998,31.2212,25518.0
2017-03-15 15:00:00,36.34,36.51,36.31,36.43,26114.0,31.2556,31.4019,31.2298,31.3331,26114.0
2017-03-15 15:30:00,36.4,36.6,36.38,36.56,96943.0,31.3073,31.4793,31.29,31.4449,96943.0
2017-03-16 09:30:00,37.44,38.43,37.44,37.98,53829.0,32.2017,33.0532,32.2017,32.6662,53829.0
2017-03-16 10:00:00,37.9,37.96,37.58,37.96,39981.0,32.5974,32.649,32.3222,32.649,39981.0
2017-03-16 10:30:00,38.0,38.37,37.96,38.14,17827.0,32.6834,33.0016,32.649,32.8038,17827.0
2017-03-16 11:00:00,38.19,38.25,37.98,38.1,23322.0,32.8468,32.8984,32.6662,32.7694,23322.0
2017-03-16 11:30:00,38.1,38.7,38.1,38.62,27017.0,32.7694,33.2855,32.7694,33.2166,27017.0
2017-03-16 12:00:00,38.56,38.69,38.35,38.44,15879.0,33.165,33.2769,32.9844,33.0618,15879.0
2017-03-16 12:30:00,38.43,38.54,38.38,38.53,11919.0,33.0532,33.1478,33.0102,33.1392,11919.0
2017-03-16 13:00:00,38.53,38.85,38.46,38.7,19786.0,33.1392,33.4145,33.079,33.2855,19786.0
2017-03-16 13:30:00,38.69,39.09,38.65,39.01,51107.0,33.2769,33.6209,33.2425,33.5521,51107.0
2017-03-16 14:00:00,39.06,39.12,38.55,38.61,70889.0,33.5951,33.6467,33.1564,33.208,70889.0
2017-03-16 14:30:00,38.61,38.68,38.43,38.46,90583.0,33.208,33.2683,33.0532,33.079,90583.0
2017-03-16 15:00:00,38.47,38.48,38.05,38.14,21395.0,33.0876,33.0962,32.7264,32.8038,21395.0
2017-03-16 15:30:00,38.14,38.37,38.12,38.35,81181.0,32.8038,33.0016,32.7866,32.9844,81181.0
2017-03-17 09:30:00,38.42,38.69,38.31,38.59,143791.0,33.0446,33.2769,32.95,33.1908,143791.0
2017-03-17 10:00:00,38.58,38.99,38.58,38.95,18582.0,33.1822,33.5349,33.1822,33.5005,18582.0
2017-03-17 10:30:00,38.98,38.99,38.83,38.9,24118.0,33.5263,33.5349,33.3973,33.4575,24118.0
2017-03-17 11:00:00,38.9,38.98,38.8,38.98,14402.0,33.4575,33.5263,33.3715,33.5263,14402.0
2017-03-17 11:30:00,39.0,39.0,38.92,38.93,11221.0,33.5435,33.5435,33.4747,33.4833,11221.0
2017-03-17 12:00:00,38.91,38.98,38.87,38.9,24329.0,33.4661,33.5263,33.4317,33.4575,24329.0
2017-03-17 12:30:00,38.9,38.91,38.77,38.8,12726.0,33.4575,33.4661,33.3457,33.3715,12726.0
2017-03-17 13:00:00,38.83,38.91,38.73,38.81,8172.0,33.3973,33.4661,33.3113,33.3801,8172.0
2017-03-17 13:30:00,38.8,38.85,38.71,38.75,11281.0,33.3715,33.4145,33.2941,33.3285,11281.0
2017-03-17 14:00:00,38.72,38.78,38.63,38.68,11832.0,33.3027,33.3543,33.2252,33.2683,11832.0
2017-03-17 14:30:00,38.66,38.69,38.22,38.22,12338.0,33.2511,33.2769,32.8726,32.8726,12338.0
2017-03-17 15:00:00,38.23,38.31,38.02,38.14,19060.0,32.8812,32.95,32.7006,32.8038,19060.0
2017-03-17 15:30:00,38.15,38.5,38.01,38.27,209896.0,32.8124,33.1134,32.692,32.9156,209896.0
2017-03-20 09:30:00,38.07,38.07,37.3,37.35,22973.0,32.7436,32.7436,32.0813,32.1243,22973.0
2017-03-20 10:00:00,37.34,37.61,37.34,37.55,13258.0,32.1157,32.348,32.1157,32.2964,13258.0
2017-03-20 10:30:00,37.54,37.76,37.41,37.62,12722.0,32.2878,32.477,32.1759,32.3566,12722.0
2017-03-20 11:00:00,37.66,37.75,37.56,37.68,23268.0,32.391,32.4684,32.305,32.4082,23268.0
2017-03-20 11:30:00,37.64,37.9,37.62,37.9,21450.0,32.3738,32.5974,32.3566,32.5974,21450.0
2017-03-20 12:00:00,37.92,37.93,37.76,37.93,16423.0,32.6146,32.6232,32.477,32.6232,16423.0
2017-03-20 12:30:00,37.93,37.94,37.72,37.79,5002.0,32.6232,32.6318,32.4426,32.5028,5002.0
2017-03-20 13:00:00,37.81,37.88,37.78,37.82,6426.0,32.52,32.5802,32.4942,32.5286,6426.0
2017-03-20 13:30:00,37.82,37.86,37.66,37.78,18758.0,32.5286,32.563,32.391,32.4942,18758.0
2017-03-20 14:00:00,37.76,37.8,37.74,37.77,5809.0,32.477,32.5114,32.4598,32.4856,5809.0
2017-03-20 14:30:00,37.75,37.76,37.64,37.72,26315.0,32.4684,32.477,32.3738,32.4426,26315.0
2017-03-20 15:00:00,37.7,37.8,37.63,37.79,29954.0,32.4254,32.5114,32.3652,32.5028,29954.0
2017-03-20 15:30:00,37.79,37.82,37.63,37.71,90589.0,32.5028,32.5286,32.3652,32.434,90589.0
2017-03-21 09:30:00,38.19,38.44,37.82,37.89,21275.0,32.8468,33.0618,32.5286,32.5888,21275.0
2017-03-21 10:00:00,37.9,37.91,37.18,37.43,12998.0,32.5974,32.606,31.9781,32.1931,12998.0
2017-03-21 10:30:00,37.45,37.55,37.22,37.28,20319.0,32.2103,32.2964,32.0125,32.0641,20319.0
2017-03-21 11:00:00,37.3,37.32,36.74,36.97,24219.0,32.0813,32.0985,31.5997,31.7975,24219.0
2017-03-21 11:30:00,36.96,37.23,36.73,37.23,11748.0,31.7889,32.0211,31.5911,32.0211,11748.0
2017-03-21 12:00:00,37.2,37.26,37.0,37.13,11524.0,31.9953,32.0469,31.8233,31.9351,11524.0
2017-03-21 12:30:00,37.09,37.22,37.09,37.15,7387.0,31.9007,32.0125,31.9007,31.9523,7387.0
2017-03-21 13:00:00,37.12,37.33,37.12,37.27,14282.0,31.9265,32.1071,31.9265,32.0555,14282.0
2017-03-21 13:30:00,37.31,37.34,37.19,37.19,14161.0,32.0899,32.1157,31.9867,31.9867,14161.0
2017-03-21 14:00:00,37.22,37.42,37.15,37.28,15916.0,32.0125,32.1845,31.9523,32.0641,15916.0
2017-03-21 14:30:00,37.28,37.47,37.28,37.38,17994.0,32.0641,32.2275,32.0641,32.1501,17994.0
2017-03-21 15:00:00,37.38,37.54,37.3,37.36,30553.0,32.1501,32.2878,32.0813,32.1329,30553.0
2017-03-21 15:30:00,37.39,37.4,36.7,36.74,117816.0,32.1587,32.1673,31.5653,31.5997,117816.0
2017-03-22 09:30:00,36.81,37.1,36.61,36.66,13061.0,31.6599,31.9093,31.4879,31.5309,13061.0
2017-03-22 10:00:00,36.82,37.03,36.36,36.36,8853.0,31.6685,31.8491,31.2728,31.2728,8853.0
2017-03-22 10:30:00,36.42,36.66,36.31,36.59,7396.0,31.3245,31.5309,31.2298,31.4707,7396.0
2017-03-22 11:00:00,36.62,36.81,36.36,36.77,9492.0,31.4965,31.6599,31.2728,31.6255,9492.0
2017-03-22 11:30:00,36.83,37.1,36.71,37.06,9462.0,31.6771,31.9093,31.5739,31.8749,9462.0
2017-03-22 12:00:00,37.07,37.12,36.93,37.03,7725.0,31.8835,31.9265,31.7631,31.8491,7725.0
2017-03-22 12:30:00,37.06,37.13,36.95,37.0,8269.0,31.8749,31.9351,31.7803,31.8233,8269.0
2017-03-22 13:00:00,37.0,37.09,36.89,36.99,15120.0,31.8233,31.9007,31.7287,31.8147,15120.0
2017-03-22 13:30:00,37.02,37.13,36.88,36.92,7602.0,31.8405,31.9351,31.7201,31.7545,7602.0
2017-03-22 14:00:00,36.89,36.98,36.72,36.72,6641.0,31.7287,31.8061,31.5825,31.5825,6641.0
2017-03-22 14:30:00,36.71,36.87,36.71,36.79,11904.0,31.5739,31.7115,31.5739,31.6427,11904.0
2017-03-22 15:00:00,36.78,37.06,36.77,36.97,13072.0,31.6341,31.8749,31.6255,31.7975,13072.0
2017-03-22 15:30:00,36.96,36.97,36.79,36.85,38090.0,31.7889,31.7975,31.6427,31.6943,38090.0
2017-03-23 09:30:00,36.89,37.11,36.82,36.91,25917.0,31.7287,31.9179,31.6685,31.7459,25917.0
2017-03-23 10:00:00,36.82,36.82,36.55,36.63,5700.0,31.6685,31.6685,31.4363,31.5051,5700.0
2017-03-23 10:30:00,36.56,36.82,36.54,36.72,6900.0,31.4449,31.6685,31.4277,31.5825,6900.0
2017-03-23 11:00:00,36.72,36.78,36.59,36.69,7659.0,31.5825,31.6341,31.4707,31.5567,7659.0
2017-03-23 11:30:00,36.63,36.71,36.44,36.48,4682.0,31.5051,31.5739,31.3417,31.3761,4682.0
2017-03-23 12:00:00,36.47,36.66,36.41,36.64,8997.0,31.3675,31.5309,31.3159,31.5137,8997.0
2017-03-23 12:30:00,36.61,36.86,36.61,36.86,4601.0,31.4879,31.7029,31.4879,31.7029,4601.0
2017-03-23 13:00:00,36.84,36.85,36.56,36.6,4723.0,31.6857,31.6943,31.4449,31.4793,4723.0
2017-03-23 13:30:00,36.56,36.79,36.54,36.74,3954.0,31.4449,31.6427,31.4277,31.5997,3954.0
2017-03-23 14:00:00,36.74,36.76,36.61,36.61,3927.0,31.5997,31.6169,31.4879,31.4879,3927.0
2017-03-23 14:30:00,36.57,36.75,36.57,36.72,6594.0,31.4535,31.6083,31.4535,31.5825,6594.0
2017-03-23 15:00:00,36.66,36.75,36.54,36.54,9378.0,31.5309,31.6083,31.4277,31.4277,9378.0
2017-03-23 15:30:00,36.5,36.67,36.36,36.61,45610.0,31.3933,31.5395,31.2728,31.4879,45610.0
2017-03-24 09:30:00,36.79,36.92,36.71,36.83,3397.0,31.6427,31.7545,31.5739,31.6771,3397.0
2017-03-24 10:00:00,36.82,36.96,36.76,36.95,3789.0,31.6685,31.7889,31.6169,31.7803,3789.0
2017-03-24 10:30:00,36.95,36.95,36.82,36.83,3235.0,31.7803,31.7803,31.6685,31.6771,3235.0
2017-03-24 11:00:00,36.84,36.85,36.52,36.52,4568.0,31.6857,31.6943,31.4105,31.4105,4568.0
2017-03-24 11:30:00,36.53,36.71,36.52,36.71,1900.0,31.4191,31.5739,31.4105,31.5739,1900.0
2017-03-24 12:00:00,36.7,36.78,36.46,36.5,6013.0,31.5653,31.6341,31.3589,31.3933,6013.0
2017-03-24 12:30:00,36.55,36.6,36.42,36.42,3500.0,31.4363,31.4793,31.3245,31.3245,3500.0
2017-03-24 13:00:00,36.48,36.6,36.44,36.56,6310.0,31.3761,31.4793,31.3417,31.4449,6310.0
2017-03-24 13:30:00,36.54,36.6,36.35,36.35,7723.0,31.4277,31.4793,31.2642,31.2642,7723.0
2017-03-24 14:00:00,36.39,36.47,36.31,36.31,4513.0,31.2986,31.3675,31.2298,31.2298,4513.0
2017-03-24 14:30:00,36.35,36.39,36.19,36.21,7037.0,31.2642,31.2986,31.1266,31.1438,7037.0
2017-03-24 15:00:00,36.28,36.28,36.1,36.16,6555.0,31.204,31.204,31.0492,31.1008,6555.0
2017-03-24 15:30:00,36.17,36.32,36.03,36.14,40559.0,31.1094,31.2384,30.989,31.0836,40559.0
2017-03-27 09:30:00,35.14,35.37,34.6,35.16,21130.0,30.2235,30.4214,29.7591,30.2407,21130.0
2017-03-27 10:00:00,35.12,35.12,34.86,34.88,6689.0,30.2063,30.2063,29.9827,29.9999,6689.0
2017-03-27 10:30:00,34.96,35.55,34.96,35.44,5251.0,30.0687,30.5762,30.0687,30.4816,5251.0
2017-03-27 11:00:00,35.43,35.44,35.28,35.36,3159.0,30.473,30.4816,30.344,30.4128,3159.0
2017-03-27 11:30:00,35.4,35.74,35.3,35.51,6000.0,30.4472,30.7396,30.3612,30.5418,6000.0
2017-03-27 12:00:00,35.47,35.66,35.43,35.6,8432.0,30.5074,30.6708,30.473,30.6192,8432.0
2017-03-27 12:30:00,35.57,35.78,35.52,35.74,6800.0,30.5934,30.774,30.5504,30.7396,6800.0
2017-03-27 13:00:00,35.74,35.86,35.72,35.76,2774.0,30.7396,30.8428,30.7224,30.7568,2774.0
2017-03-27 13:30:00,35.74,35.74,35.56,35.64,11535.0,30.7396,30.7396,30.5848,30.6536,11535.0
2017-03-27 14:00:00,35.61,35.85,35.6,35.73,7880.0,30.6278,30.8342,30.6192,30.731,7880.0
2017-03-27 14:30:00,35.75,36.05,35.7,36.05,16458.0,30.7482,31.0062,30.7052,31.0062,16458.0
2017-03-27 15:00:00,36.06,36.19,36.02,36.08,14476.0,31.0148,31.1266,30.9804,31.032,14476.0
2017-03-27 15:30:00,36.09,36.31,36.04,36.16,28995.0,31.0406,31.2298,30.9976,31.1008,28995.0
2017-03-28 09:30:00,36.05,36.29,35.87,35.99,10139.0,31.0062,31.2126,30.8514,30.9546,10139.0
2017-03-28 10:00:00,35.95,36.02,35.74,36.02,3920.0,30.9202,30.9804,30.7396,30.9804,3920.0
2017-03-28 10:30:00,36.02,36.11,35.89,36.09,7997.0,30.9804,31.0578,30.8686,31.0406,7997.0
2017-03-28 11:00:00,36.09,36.41,36.08,36.36,9207.0,31.0406,31.3159,31.032,31.2728,9207.0
2017-03-28 11:30:00,36.38,36.54,36.3,36.34,5259.0,31.29,31.4277,31.2212,31.2556,5259.0
2017-03-28 12:00:00,36.36,36.49,36.3,36.45,4110.0,31.2728,31.3847,31.2212,31.3503,4110.0
2017-03-28 12:30:00,36.5,36.67,36.48,36.6,3608.0,31.3933,31.5395,31.3761,31.4793,3608.0
2017-03-28 13:00:00,36.67,36.88,36.67,36.74,3861.0,31.5395,31.7201,31.5395,31.5997,3861.0
2017-03-28 13:30:00,36.72,36.8,36.71,36.76,2866.0,31.5825,31.6513,31.5739,31.6169,2866.0
2017-03-28 14:00:00,36.72,36.86,36.64,36.82,9550.0,31.5825,31.7029,31.5137,31.6685,9550.0
2017-03-28 14:30:00,36.79,36.88,36.71,36.71,5923.0,31.6427,31.7201,31.5739,31.5739,5923.0
2017-03-28 15:00:00,36.72,36.85,36.62,36.69,6800.0,31.5825,31.6943,31.4965,31.5567,6800.0
2017-03-28 15:30:00,36.71,36.84,36.69,36.74,38574.0,31.5739,31.6857,31.5567,31.5997,38574.0
2017-03-29 09:30:00,36.7,37.07,36.56,36.87,14030.0,31.5653,31.8835,31.4449,31.7115,14030.0
2017-03-29 10:00:00,36.86,36.89,36.6,36.6,8559.0,31.7029,31.7287,31.4793,31.4793,8559.0
2017-03-29 10:30:00,36.67,37.06,36.67,37.03,5725.0,31.5395,31.8749,31.5395,31.8491,5725.0
2017-03-29 11:00:00,37.02,37.04,36.84,36.91,8167.0,31.8405,31.8577,31.6857,31.7459,8167.0
2017-03-29 11:30:00,36.91,37.0,36.78,36.78,5340.0,31.7459,31.8233,31.6341,31.6341,5340.0
2017-03-29 12:00:00,36.79,36.87,36.68,36.84,7298.0,31.6427,31.7115,31.5481,31.6857,7298.0
2017-03-29 12:30:00,36.8,37.02,36.76,36.96,9771.0,31.6513,31.8405,31.6169,31.7889,9771.0
2017-03-29 13:00:00,36.96,36.96,36.85,36.93,4287.0,31.7889,31.7889,31.6943,31.7631,4287.0
2017-03-29 13:30:00,36.86,37.05,36.86,36.91,4303.0,31.7029,31.8663,31.7029,31.7459,4303.0
2017-03-29 14:00:00,36.89,37.04,36.82,37.03,10158.0,31.7287,31.8577,31.6685,31.8491,10158.0
2017-03-29 14:30:00,36.99,37.01,36.88,36.89,6429.0,31.8147,31.8319,31.7201,31.7287,6429.0
2017-03-29 15:00:00,36.88,36.9,36.77,36.86,11374.0,31.7201,31.7373,31.6255,31.7029,11374.0
2017-03-29 15:30:00,36.86,36.86,36.7,36.73,32792.0,31.7029,31.7029,31.5653,31.5911,32792.0
2017-03-30 09:30:00,36.72,37.07,36.72,37.04,4917.0,31.5825,31.8835,31.5825,31.8577,4917.0
2017-03-30 10:00:00,36.98,37.0,36.73,36.84,2911.0,31.8061,31.8233,31.5911,31.6857,2911.0
2017-03-30 10:30:00,36.82,36.88,36.78,36.83,2781.0,31.6685,31.7201,31.6341,31.6771,2781.0
2017-03-30 11:00:00,36.8,36.83,36.7,36.7,2400.0,31.6513,31.6771,31.5653,31.5653,2400.0
2017-03-30 11:30:00,36.7,36.76,36.62,36.71,6139.0,31.5653,31.6169,31.4965,31.5739,6139.0
2017-03-30 12:00:00,36.69,36.7,36.45,36.51,5094.0,31.5567,31.5653,31.3503,31.4019,5094.0
2017-03-30 12:30:00,36.52,36.6,36.45,36.57,3053.0,31.4105,31.4793,31.3503,31.4535,3053.0
2017-03-30 13:00:00,36.6,36.75,36.58,36.72,3500.0,31.4793,31.6083,31.4621,31.5825,3500.0
2017-03-30 13:30:00,36.64,36.79,36.62,36.74,3538.0,31.5137,31.6427,31.4965,31.5997,3538.0
2017-03-30 14:00:00,36.74,36.74,36.5,36.56,19882.0,31.5997,31.5997,31.3933,31.4449,19882.0
2017-03-30 14:30:00,36.57,36.66,36.5,36.5,6865.0,31.4535,31.5309,31.3933,31.3933,6865.0
2017-03-30 15:00:00,36.52,36.6,36.49,36.57,8541.0,31.4105,31.4793,31.3847,31.4535,8541.0
2017-03-30 15:30:00,36.57,36.85,36.57,36.81,57311.0,31.4535,31.6943,31.4535,31.6599,57311.0
2017-03-31 09:30:00,36.89,36.98,36.49,36.52,15297.0,31.7287,31.8061,31.3847,31.4105,15297.0
2017-03-31 10:00:00,36.51,36.82,36.5,36.73,11228.0,31.4019,31.6685,31.3933,31.5911,11228.0
2017-03-31 10:30:00,36.73,37.05,36.63,36.96,14578.0,31.5911,31.8663,31.5051,31.7889,14578.0
2017-03-31 11:00:00,36.92,37.48,36.89,37.45,24678.0,31.7545,32.2361,31.7287,32.2103,24678.0
2017-03-31 11:30:00,37.45,37.48,37.26,37.38,12612.0,32.2103,32.2361,32.0469,32.1501,12612.0
2017-03-31 12:00:00,37.32,37.45,37.31,37.45,9860.0,32.0985,32.2103,32.0899,32.2103,9860.0
2017-03-31 12:30:00,37.43,37.61,37.4,37.49,19712.0,32.1931,32.348,32.1673,32.2447,19712.0
2017-03-31 13:00:00,37.5,37.64,37.5,37.6,7202.0,32.2533,32.3738,32.2533,32.3394,7202.0
2017-03-31 13:30:00,37.61,37.68,37.37,37.37,11112.0,32.348,32.4082,32.1415,32.1415,11112.0
2017-03-31 14:00:00,37.37,37.41,37.31,37.38,9205.0,32.1415,32.1759,32.0899,32.1501,9205.0
2017-03-31 14:30:00,37.39,37.66,37.37,37.65,34185.0,32.1587,32.391,32.1415,32.3824,34185.0
2017-03-31 15:00:00,37.63,37.66,37.39,37.44,33287.0,32.3652,32.391,32.1587,32.2017,33287.0
2017-03-31 15:30:00,37.44,37.57,37.27,37.29,66271.0,32.2017,32.3136,32.0555,32.0727,66271.0
2017-04-03 09:30:00,37.7,37.86,37.17,37.37,13756.0,32.4254,32.563,31.9695,32.1415,13756.0
2017-04-03 10:00:00,37.29,37.5,37.05,37.5,13909.0,32.0727,32.2533,31.8663,32.2533,13909.0
2017-04-03 10:30:00,37.55,37.55,36.95,36.95,15748.0,32.2964,32.2964,31.7803,31.7803,15748.0
2017-04-03 11:00:00,36.95,37.04,36.66,36.8,8117.0,31.7803,31.8577,31.5309,31.6513,8117.0
2017-04-03 11:30:00,36.78,36.78,36.3,36.51,11015.0,31.6341,31.6341,31.2212,31.4019,11015.0
2017-04-03 12:00:00,36.52,36.68,36.42,36.62,13312.0,31.4105,31.5481,31.3245,31.4965,13312.0
2017-04-03 12:30:00,36.61,36.68,36.49,36.51,9775.0,31.4879,31.5481,31.3847,31.4019,9775.0
2017-04-03 13:00:00,36.53,36.65,36.52,36.52,5986.0,31.4191,31.5223,31.4105,31.4105,5986.0
2017-04-03 13:30:00,36.54,36.66,36.52,36.66,6278.0,31.4277,31.5309,31.4105,31.5309,6278.0
2017-04-03 14:00:00,36.63,36.65,36.49,36.59,8993.0,31.5051,31.5223,31.3847,31.4707,8993.0
2017-04-03 14:30:00,36.62,37.02,36.6,36.97,7800.0,31.4965,31.8405,31.4793,31.7975,7800.0
2017-04-03 15:00:00,36.95,37.01,36.84,36.95,13974.0,31.7803,31.8319,31.6857,31.7803,13974.0
2017-04-03 15:30:00,36.96,37.06,36.91,36.98,38761.0,31.7889,31.8749,31.7459,31.8061,38761.0
2017-04-04 09:30:00,36.93,37.5,36.75,37.49,7926.0,31.7631,32.2533,31.6083,32.2447,7926.0
2017-04-04 10:00:00,37.5,37.5,37.16,37.23,6500.0,32.2533,32.2533,31.9609,32.0211,6500.0
2017-04-04 10:30:00,37.17,37.4,37.15,37.15,4287.0,31.9695,32.1673,31.9523,31.9523,4287.0
2017-04-04 11:00:00,37.31,37.78,37.31,37.65,7148.0,32.0899,32.4942,32.0899,32.3824,7148.0
2017-04-04 11:30:00,37.61,37.73,37.53,37.56,7667.0,32.348,32.4512,32.2792,32.305,7667.0
2017-04-04 12:00:00,37.46,37.51,37.31,37.36,3903.0,32.2189,32.2619,32.0899,32.1329,3903.0
2017-04-04 12:30:00,37.41,37.58,37.35,37.35,5858.0,32.1759,32.3222,32.1243,32.1243,5858.0
2017-04-04 13:00:00,37.32,37.62,37.29,37.57,6379.0,32.0985,32.3566,32.0727,32.3136,6379.0
2017-04-04 13:30:00,37.63,37.65,37.54,37.56,3502.0,32.3652,32.3824,32.2878,32.305,3502.0
2017-04-04 14:00:00,37.61,37.66,37.54,37.57,9768.0,32.348,32.391,32.2878,32.3136,9768.0
2017-04-04 14:30:00,37.56,37.62,37.44,37.57,22136.0,32.305,32.3566,32.2017,32.3136,22136.0
2017-04-04 15:00:00,37.53,37.62,37.5,37.54,20474.0,32.2792,32.3566,32.2533,32.2878,20474.0
2017-04-04 15:30:00,37.54,37.73,37.54,37.72,63790.0,32.2878,32.4512,32.2878,32.4426,63790.0
2017-04-05 09:30:00,38.24,38.38,37.87,38.35,13453.0,32.8898,33.0102,32.5716,32.9844,13453.0
2017-04-05 10:00:00,38.35,38.45,38.12,38.13,5676.0,32.9844,33.0704,32.7866,32.7952,5676.0
2017-04-05 10:30:00,38.08,38.08,37.5,37.51,10320.0,32.7522,32.7522,32.2533,32.2619,10320.0
2017-04-05 11:00:00,37.52,37.52,36.8,36.92,13014.0,32.2706,32.2706,31.6513,31.7545,13014.0
2017-04-05 11:30:00,36.98,37.15,36.98,37.09,3503.0,31.8061,31.9523,31.8061,31.9007,3503.0
2017-04-05 12:00:00,37.04,37.13,36.93,37.03,8288.0,31.8577,31.9351,31.7631,31.8491,8288.0
2017-04-05 12:30:00,37.04,37.13,37.02,37.05,3528.0,31.8577,31.9351,31.8405,31.8663,3528.0
2017-04-05 13:00:00,37.12,37.21,37.0,37.02,7333.0,31.9265,32.0039,31.8233,31.8405,7333.0
2017-04-05 13:30:00,36.99,37.05,36.85,36.85,4100.0,31.8147,31.8663,31.6943,31.6943,4100.0
2017-04-05 14:00:00,36.85,36.87,36.64,36.69,7726.0,31.6943,31.7115,31.5137,31.5567,7726.0
2017-04-05 14:30:00,36.67,36.67,36.27,36.35,14415.0,31.5395,31.5395,31.1954,31.2642,14415.0
2017-04-05 15:00:00,36.33,36.47,36.32,36.45,43193.0,31.247,31.3675,31.2384,31.3503,43193.0
2017-04-05 15:30:00,36.42,36.5,36.27,36.3,99288.0,31.3245,31.3933,31.1954,31.2212,99288.0
2017-04-06 09:30:00,36.45,36.56,36.06,36.21,6700.0,31.3503,31.4449,31.0148,31.1438,6700.0
2017-04-06 10:00:00,36.27,36.29,36.13,36.26,16864.0,31.1954,31.2126,31.075,31.1868,16864.0
2017-04-06 10:30:00,36.4,36.6,36.39,36.39,6538.0,31.3073,31.4793,31.2986,31.2986,6538.0
2017-04-06 11:00:00,36.44,36.93,36.33,36.84,4082.0,31.3417,31.7631,31.247,31.6857,4082.0
2017-04-06 11:30:00,36.82,36.82,36.57,36.73,4100.0,31.6685,31.6685,31.4535,31.5911,4100.0
2017-04-06 12:00:00,36.86,36.87,36.73,36.8,2053.0,31.7029,31.7115,31.5911,31.6513,2053.0
2017-04-06 12:30:00,36.84,36.87,36.6,36.76,5271.0,31.6857,31.7115,31.4793,31.6169,5271.0
2017-04-06 13:00:00,36.76,36.96,36.72,36.9,5566.0,31.6169,31.7889,31.5825,31.7373,5566.0
2017-04-06 13:30:00,36.96,36.96,36.76,36.83,3514.0,31.7889,31.7889,31.6169,31.6771,3514.0
2017-04-06 14:00:00,36.86,36.86,36.49,36.49,5668.0,31.7029,31.7029,31.3847,31.3847,5668.0
2017-04-06 14:30:00,36.48,36.65,36.32,36.34,6350.0,31.3761,31.5223,31.2384,31.2556,6350.0
2017-04-06 15:00:00,36.33,36.42,36.19,36.36,6981.0,31.247,31.3245,31.1266,31.2728,6981.0
2017-04-06 15:30:00,36.3,36.49,36.22,36.47,32650.0,31.2212,31.3847,31.1524,31.3675,32650.0
2017-04-07 09:30:00,36.06,36.59,36.06,36.34,5240.0,31.0148,31.4707,31.0148,31.2556,5240.0
2017-04-07 10:00:00,36.35,36.89,36.35,36.72,7200.0,31.2642,31.7287,31.2642,31.5825,7200.0
2017-04-07 10:30:00,36.68,36.84,36.63,36.69,7320.0,31.5481,31.6857,31.5051,31.5567,7320.0
2017-04-07 11:00:00,36.69,36.9,36.52,36.81,7109.0,31.5567,31.7373,31.4105,31.6599,7109.0
2017-04-07 11:30:00,36.76,37.02,36.73,36.99,5715.0,31.6169,31.8405,31.5911,31.8147,5715.0
2017-04-07 12:00:00,37.0,37.2,36.97,37.2,4612.0,31.8233,31.9953,31.7975,31.9953,4612.0
2017-04-07 12:30:00,37.17,37.3,37.15,37.21,3260.0,31.9695,32.0813,31.9523,32.0039,3260.0
2017-04-07 13:00:00,37.2,37.2,36.98,36.99,5919.0,31.9953,31.9953,31.8061,31.8147,5919.0
2017-04-07 13:30:00,37.07,37.09,36.95,37.0,2700.0,31.8835,31.9007,31.7803,31.8233,2700.0
2017-04-07 14:00:00,36.98,37.11,36.93,36.95,4603.0,31.8061,31.9179,31.7631,31.7803,4603.0
2017-04-07 14:30:00,36.91,36.91,36.71,36.71,4220.0,31.7459,31.7459,31.5739,31.5739,4220.0
2017-04-07 15:00:00,36.67,37.01,36.66,36.91,7764.0,31.5395,31.8319,31.5309,31.7459,7764.0
2017-04-07 15:30:00,36.87,36.96,36.85,36.86,21937.0,31.7115,31.7889,31.6943,31.7029,21937.0
2017-04-10 09:30:00,36.93,37.01,36.7,37.01,8975.0,31.7631,31.8319,31.5653,31.8319,8975.0
2017-04-10 10:00:00,37.04,37.14,36.91,36.95,4607.0,31.8577,31.9437,31.7459,31.7803,4607.0
2017-04-10 10:30:00,36.96,37.11,36.76,36.76,4320.0,31.7889,31.9179,31.6169,31.6169,4320.0
2017-04-10 11:00:00,36.76,36.76,36.52,36.56,9741.0,31.6169,31.6169,31.4105,31.4449,9741.0
2017-04-10 11:30:00,36.56,36.56,36.15,36.3,5923.0,31.4449,31.4449,31.0922,31.2212,5923.0
2017-04-10 12:00:00,36.36,36.41,36.03,36.16,5404.0,31.2728,31.3159,30.989,31.1008,5404.0
2017-04-10 12:30:00,36.17,36.58,36.16,36.56,3995.0,31.1094,31.4621,31.1008,31.4449,3995.0
2017-04-10 13:00:00,36.53,36.53,36.44,36.46,4539.0,31.4191,31.4191,31.3417,31.3589,4539.0
2017-04-10 13:30:00,36.46,36.59,36.46,36.56,4320.0,31.3589,31.4707,31.3589,31.4449,4320.0
2017-04-10 14:00:00,36.55,36.6,36.43,36.51,7018.0,31.4363,31.4793,31.3331,31.4019,7018.0
2017-04-10 14:30:00,36.49,36.68,36.47,36.68,4486.0,31.3847,31.5481,31.3675,31.5481,4486.0
2017-04-10 15:00:00,36.67,36.8,36.64,36.64,9037.0,31.5395,31.6513,31.5137,31.5137,9037.0
2017-04-10 15:30:00,36.62,36.68,36.55,36.64,28465.0,31.4965,31.5481,31.4363,31.5137,28465.0
2017-04-11 09:30:00,36.66,36.66,36.03,36.39,7952.0,31.5309,31.5309,30.989,31.2986,7952.0
2017-04-11 10:00:00,36.44,36.68,36.35,36.41,4974.0,31.3417,31.5481,31.2642,31.3159,4974.0
2017-04-11 10:30:00,36.38,36.38,36.07,36.3,12730.0,31.29,31.29,31.0234,31.2212,12730.0
2017-04-11 11:00:00,36.31,36.9,36.31,36.86,12256.0,31.2298,31.7373,31.2298,31.7029,12256.0
2017-04-11 11:30:00,36.87,37.25,36.87,37.18,11799.0,31.7115,32.0383,31.7115,31.9781,11799.0
2017-04-11 12:00:00,37.1,37.2,36.98,37.18,6090.0,31.9093,31.9953,31.8061,31.9781,6090.0
2017-04-11 12:30:00,37.17,37.17,36.94,37.13,5531.0,31.9695,31.9695,31.7717,31.9351,5531.0
2017-04-11 13:00:00,37.14,37.32,37.13,37.21,4600.0,31.9437,32.0985,31.9351,32.0039,4600.0
2017-04-11 13:30:00,37.16,37.33,37.06,37.13,10400.0,31.9609,32.1071,31.8749,31.9351,10400.0
2017-04-11 14:00:00,37.18,37.58,37.08,37.58,51884.0,31.9781,32.3222,31.8921,32.3222,51884.0
2017-04-11 14:30:00,37.55,37.76,37.51,37.76,8542.0,32.2964,32.477,32.2619,32.477,8542.0
2017-04-11 15:00:00,37.74,37.82,37.46,37.46,10688.0,32.4598,32.5286,32.2189,32.2189,10688.0
2017-04-11 15:30:00,37.46,37.67,37.4,37.58,42996.0,32.2189,32.3996,32.1673,32.3222,42996.0
2017-04-12 09:30:00,36.93,37.04,36.37,36.4,11397.0,31.7631,31.8577,31.2814,31.3073,11397.0
2017-04-12 10:00:00,36.43,36.6,36.34,36.41,15690.0,31.3331,31.4793,31.2556,31.3159,15690.0
2017-04-12 10:30:00,36.41,36.54,36.0,36.04,19024.0,31.3159,31.4277,30.9632,30.9976,19024.0
2017-04-12 11:00:00,36.01,36.26,35.98,36.02,7186.0,30.9718,31.1868,30.946,30.9804,7186.0
2017-04-12 11:30:00,36.04,36.04,35.79,35.87,12612.0,30.9976,30.9976,30.7826,30.8514,12612.0
2017-04-12 12:00:00,35.9,36.03,35.85,35.87,11298.0,30.8772,30.989,30.8342,30.8514,11298.0
2017-04-12 12:30:00,35.87,35.9,35.77,35.87,7496.0,30.8514,30.8772,30.7654,30.8514,7496.0
2017-04-12 13:00:00,35.88,35.97,35.83,35.95,9360.0,30.86,30.9374,30.817,30.9202,9360.0
2017-04-12 13:30:00,35.92,36.2,35.88,36.2,4927.0,30.8944,31.1352,30.86,31.1352,4927.0
2017-04-12 14:00:00,36.15,36.15,35.77,35.79,3912.0,31.0922,31.0922,30.7654,30.7826,3912.0
2017-04-12 14:30:00,35.83,35.92,35.66,35.7,9134.0,30.817,30.8944,30.6708,30.7052,9134.0
2017-04-12 15:00:00,35.67,35.88,35.63,35.82,10410.0,30.6794,30.86,30.645,30.8084,10410.0
2017-04-12 15:30:00,35.82,35.92,35.78,35.82,48174.0,30.8084,30.8944,30.774,30.8084,48174.0
2017-04-13 09:30:00,35.8,36.12,35.8,36.1,9452.0,30.7912,31.0664,30.7912,31.0492,9452.0
2017-04-13 10:00:00,36.14,36.21,35.82,35.84,6800.0,31.0836,31.1438,30.8084,30.8256,6800.0
2017-04-13 10:30:00,35.86,36.0,35.86,35.94,4307.0,30.8428,30.9632,30.8428,30.9116,4307.0
2017-04-13 11:00:00,35.88,35.95,35.66,35.74,15201.0,30.86,30.9202,30.6708,30.7396,15201.0
2017-04-13 11:30:00,35.7,35.73,35.25,35.25,16618.0,30.7052,30.731,30.3181,30.3181,16618.0
2017-04-13 12:00:00,35.3,35.41,35.0,35.09,11005.0,30.3612,30.4558,30.1031,30.1805,11005.0
2017-04-13 12:30:00,35.15,35.26,35.12,35.15,4157.0,30.2321,30.3267,30.2063,30.2321,4157.0
2017-04-13 13:00:00,35.12,35.16,35.04,35.14,10080.0,30.2063,30.2407,30.1375,30.2235,10080.0
2017-04-13 13:30:00,35.12,35.15,34.68,34.77,14596.0,30.2063,30.2321,29.8279,29.9053,14596.0
2017-04-13 14:00:00,34.84,35.1,34.79,35.06,8260.0,29.9655,30.1891,29.9225,30.1547,8260.0
2017-04-13 14:30:00,35.07,35.09,34.96,35.09,5763.0,30.1633,30.1805,30.0687,30.1805,5763.0
2017-04-13 15:00:00,35.08,35.11,34.76,34.78,13644.0,30.1719,30.1977,29.8967,29.9139,13644.0
2017-04-13 15:30:00,34.76,34.82,34.59,34.65,68257.0,29.8967,29.9483,29.7505,29.8021,68257.0
2017-04-17 09:30:00,35.02,35.37,34.64,35.05,25341.0,30.1203,30.4214,29.7935,30.1461,25341.0
2017-04-17 10:00:00,35.07,35.07,34.59,34.76,18954.0,30.1633,30.1633,29.7505,29.8967,18954.0
2017-04-17 10:30:00,34.73,34.81,34.4,34.75,10911.0,29.8709,29.9397,29.5871,29.8881,10911.0
2017-04-17 11:00:00,34.74,35.07,34.74,34.94,11162.0,29.8795,30.1633,29.8795,30.0515,11162.0
2017-04-17 11:30:00,34.9,34.9,34.65,34.66,6538.0,30.0171,30.0171,29.8021,29.8107,6538.0
2017-04-17 12:00:00,34.65,34.77,34.6,34.67,11257.0,29.8021,29.9053,29.7591,29.8193,11257.0
2017-04-17 12:30:00,34.67,34.74,34.5,34.51,7138.0,29.8193,29.8795,29.6731,29.6817,7138.0
2017-04-17 13:00:00,34.5,34.7,34.45,34.67,11961.0,29.6731,29.8451,29.6301,29.8193,11961.0
2017-04-17 13:30:00,34.65,34.66,34.52,34.59,6000.0,29.8021,29.8107,29.6903,29.7505,6000.0
2017-04-17 14:00:00,34.58,34.69,34.44,34.51,7548.0,29.7419,29.8365,29.6215,29.6817,7548.0
2017-04-17 14:30:00,34.51,34.57,34.33,34.35,19941.0,29.6817,29.7333,29.5269,29.5441,19941.0
2017-04-17 15:00:00,34.36,34.82,34.31,34.82,26614.0,29.5527,29.9483,29.5097,29.9483,26614.0
2017-04-17 15:30:00,34.84,34.99,34.73,34.91,87229.0,29.9655,30.0945,29.8709,30.0257,87229.0
2017-04-18 09:30:00,34.56,35.09,34.24,34.99,13310.0,29.7247,30.1805,29.4495,30.0945,13310.0
2017-04-18 10:00:00,35.03,35.36,35.03,35.33,5905.0,30.1289,30.4128,30.1289,30.387,5905.0
2017-04-18 10:30:00,35.3,35.3,35.05,35.16,8717.0,30.3612,30.3612,30.1461,30.2407,8717.0
2017-04-18 11:00:00,35.16,35.21,34.96,35.14,5160.0,30.2407,30.2837,30.0687,30.2235,5160.0
2017-04-18 11:30:00,35.16,35.16,34.74,34.77,3644.0,30.2407,30.2407,29.8795,29.9053,3644.0
2017-04-18 12:00:00,34.7,34.88,34.6,34.86,5014.0,29.8451,29.9999,29.7591,29.9827,5014.0
2017-04-18 12:30:00,34.77,34.86,34.57,34.65,4200.0,29.9053,29.9827,29.7333,29.8021,4200.0
2017-04-18 13:00:00,34.61,34.94,34.61,34.9,9387.0,29.7677,30.0515,29.7677,30.0171,9387.0
2017-04-18 13:30:00,34.9,34.99,34.88,34.95,4516.0,30.0171,30.0945,29.9999,30.0601,4516.0
2017-04-18 14:00:00,34.96,35.03,34.86,34.93,12432.0,30.0687,30.1289,29.9827,30.0429,12432.0
2017-04-18 14:30:00,34.92,34.97,34.78,34.83,6249.0,30.0343,30.0773,29.9139,29.9569,6249.0
2017-04-18 15:00:00,34.83,34.92,34.71,34.86,7957.0,29.9569,30.0343,29.8537,29.9827,7957.0
2017-04-18 15:30:00,34.87,35.01,34.84,34.95,52426.0,29.9913,30.1117,29.9655,30.0601,52426.0
2017-04-19 09:30:00,35.32,35.73,35.13,35.67,10614.0,30.3784,30.731,30.2149,30.6794,10614.0
2017-04-19 10:00:00,35.69,35.72,35.17,35.31,16635.0,30.6966,30.7224,30.2493,30.3698,16635.0
2017-04-19 10:30:00,35.29,35.39,35.17,35.31,13242.0,30.3526,30.4386,30.2493,30.3698,13242.0
2017-04-19 11:00:00,35.3,35.4,35.21,35.4,5353.0,30.3612,30.4472,30.2837,30.4472,5353.0
2017-04-19 11:30:00,35.39,35.49,35.12,35.14,3949.0,30.4386,30.5246,30.2063,30.2235,3949.0
2017-04-19 12:00:00,35.1,35.2,35.0,35.14,7846.0,30.1891,30.2751,30.1031,30.2235,7846.0
2017-04-19 12:30:00,35.12,35.22,35.12,35.19,5470.0,30.2063,30.2923,30.2063,30.2665,5470.0
2017-04-19 13:00:00,35.2,35.21,34.96,35.16,6680.0,30.2751,30.2837,30.0687,30.2407,6680.0
2017-04-19 13:30:00,35.06,35.14,35.0,35.05,4237.0,30.1547,30.2235,30.1031,30.1461,4237.0
2017-04-19 14:00:00,35.05,35.09,34.79,34.97,9167.0,30.1461,30.1805,29.9225,30.0773,9167.0
2017-04-19 14:30:00,34.95,35.08,34.82,34.93,8240.0,30.0601,30.1719,29.9483,30.0429,8240.0
2017-04-19 15:00:00,34.9,35.06,34.82,34.9,15144.0,30.0171,30.1547,29.9483,30.0171,15144.0
2017-04-19 15:30:00,34.88,35.01,34.85,34.94,59215.0,29.9999,30.1117,29.9741,30.0515,59215.0
2017-04-20 09:30:00,35.65,36.63,35.65,35.96,15921.0,30.6622,31.5051,30.6622,30.9288,15921.0
2017-04-20 10:00:00,35.93,36.05,35.81,35.96,20208.0,30.903,31.0062,30.7998,30.9288,20208.0
2017-04-20 10:30:00,35.91,36.22,35.77,36.1,16390.0,30.8858,31.1524,30.7654,31.0492,16390.0
2017-04-20 11:00:00,36.07,36.35,36.0,36.35,16985.0,31.0234,31.2642,30.9632,31.2642,16985.0
2017-04-20 11:30:00,36.32,36.34,36.12,36.14,5640.0,31.2384,31.2556,31.0664,31.0836,5640.0
2017-04-20 12:00:00,36.18,36.46,36.18,36.36,5695.0,31.118,31.3589,31.118,31.2728,5695.0
2017-04-20 12:30:00,36.34,36.81,36.31,36.56,18650.0,31.2556,31.6599,31.2298,31.4449,18650.0
2017-04-20 13:00:00,36.62,36.62,36.21,36.29,9318.0,31.4965,31.4965,31.1438,31.2126,9318.0
2017-04-20 13:30:00,36.28,36.5,36.24,36.45,6089.0,31.204,31.3933,31.1696,31.3503,6089.0
2017-04-20 14:00:00,36.5,36.55,36.47,36.47,8689.0,31.3933,31.4363,31.3675,31.3675,8689.0
2017-04-20 14:30:00,36.47,36.65,36.43,36.57,11109.0,31.3675,31.5223,31.3331,31.4535,11109.0
2017-04-20 15:00:00,36.62,36.75,36.49,36.52,14347.0,31.4965,31.6083,31.3847,31.4105,14347.0
2017-04-20 15:30:00,36.5,36.66,36.5,36.54,64365.0,31.3933,31.5309,31.3933,31.4277,64365.0
2017-04-21 09:30:00,36.6,36.99,36.3,36.51,32282.0,31.4793,31.8147,31.2212,31.4019,32282.0
2017-04-21 10:00:00,36.46,36.57,36.24,36.46,10178.0,31.3589,31.4535,31.1696,31.3589,10178.0
2017-04-21 10:30:00,36.44,36.53,36.28,36.29,7118.0,31.3417,31.4191,31.204,31.2126,7118.0
2017-04-21 11:00:00,36.25,36.37,36.15,36.37,9500.0,31.1782,31.2814,31.0922,31.2814,9500.0
2017-04-21 11:30:00,36.38,36.59,36.29,36.57,6902.0,31.29,31.4707,31.2126,31.4535,6902.0
2017-04-21 12:00:00,36.5,36.57,36.38,36.49,6968.0,31.3933,31.4535,31.29,31.3847,6968.0
2017-04-21 12:30:00,36.44,36.63,36.44,36.63,5500.0,31.3417,31.5051,31.3417,31.5051,5500.0
2017-04-21 13:00:00,36.62,36.68,36.45,36.56,9939.0,31.4965,31.5481,31.3503,31.4449,9939.0
2017-04-21 13:30:00,36.52,36.76,36.41,36.61,4707.0,31.4105,31.6169,31.3159,31.4879,4707.0
2017-04-21 14:00:00,36.62,36.87,36.62,36.84,6552.0,31.4965,31.7115,31.4965,31.6857,6552.0
2017-04-21 14:30:00,36.78,36.85,36.69,36.7,5150.0,31.6341,31.6943,31.5567,31.5653,5150.0
2017-04-21 15:00:00,36.63,36.66,36.55,36.65,5300.0,31.5051,31.5309,31.4363,31.5223,5300.0
2017-04-21 15:30:00,36.62,36.69,36.56,36.56,32147.0,31.4965,31.5567,31.4449,31.4449,32147.0
2017-04-24 09:30:00,37.51,37.64,36.89,37.25,16975.0,32.2619,32.3738,31.7287,32.0383,16975.0
2017-04-24 10:00:00,37.16,37.43,37.06,37.43,8391.0,31.9609,32.1931,31.8749,32.1931,8391.0
2017-04-24 10:30:00,37.46,37.55,37.35,37.42,5625.0,32.2189,32.2964,32.1243,32.1845,5625.0
2017-04-24 11:00:00,37.38,37.39,37.21,37.38,4280.0,32.1501,32.1587,32.0039,32.1501,4280.0
2017-04-24 11:30:00,37.34,37.36,37.23,37.34,2612.0,32.1157,32.1329,32.0211,32.1157,2612.0
2017-04-24 12:00:00,37.33,37.45,37.27,37.4,2600.0,32.1071,32.2103,32.0555,32.1673,2600.0
2017-04-24 12:30:00,37.46,37.68,37.46,37.66,2600.0,32.2189,32.4082,32.2189,32.391,2600.0
2017-04-24 13:00:00,37.67,37.67,37.34,37.36,6960.0,32.3996,32.3996,32.1157,32.1329,6960.0
2017-04-24 13:30:00,37.37,37.45,37.16,37.16,11236.0,32.1415,32.2103,31.9609,31.9609,11236.0
2017-04-24 14:00:00,37.22,37.33,37.11,37.28,9900.0,32.0125,32.1071,31.9179,32.0641,9900.0
2017-04-24 14:30:00,37.31,37.38,37.25,37.38,6100.0,32.0899,32.1501,32.0383,32.1501,6100.0
2017-04-24 15:00:00,37.38,37.57,37.38,37.5,6001.0,32.1501,32.3136,32.1501,32.2533,6001.0
2017-04-24 15:30:00,37.52,37.52,37.24,37.25,37572.0,32.2706,32.2706,32.0297,32.0383,37572.0
2017-04-25 09:30:00,37.97,38.5,37.8,38.13,36381.0,32.6576,33.1134,32.5114,32.7952,36381.0
2017-04-25 10:00:00,38.05,38.59,38.05,38.45,22568.0,32.7264,33.1908,32.7264,33.0704,22568.0
2017-04-25 10:30:00,38.41,38.69,38.35,38.57,14785.0,33.036,33.2769,32.9844,33.1736,14785.0
2017-04-25 11:00:00,38.54,38.98,38.54,38.82,48957.0,33.1478,33.5263,33.1478,33.3887,48957.0
2017-04-25 11:30:00,38.8,38.8,38.27,38.42,36429.0,33.3715,33.3715,32.9156,33.0446,36429.0
2017-04-25 12:00:00,38.38,38.4,38.19,38.36,13401.0,33.0102,33.0274,32.8468,32.993,13401.0
2017-04-25 12:30:00,38.43,38.63,38.35,38.62,22847.0,33.0532,33.2252,32.9844,33.2166,22847.0
2017-04-25 13:00:00,38.62,39.01,38.61,38.95,25479.0,33.2166,33.5521,33.208,33.5005,25479.0
2017-04-25 13:30:00,38.9,39.26,38.88,39.26,18746.0,33.4575,33.7671,33.4403,33.7671,18746.0
2017-04-25 14:00:00,39.17,39.41,39.12,39.38,25860.0,33.6897,33.8961,33.6467,33.8703,25860.0
2017-04-25 14:30:00,39.35,39.46,39.25,39.41,26393.0,33.8445,33.9391,33.7585,33.8961,26393.0
2017-04-25 15:00:00,39.43,39.57,39.13,39.15,36511.0,33.9133,34.0337,33.6553,33.6725,36511.0
2017-04-25 15:30:00,39.14,39.25,39.09,39.15,121020.0,33.6639,33.7585,33.6209,33.6725,121020.0
2017-04-26 09:30:00,38.64,38.87,37.81,38.69,30562.0,33.2339,33.4317,32.52,33.2769,30562.0
2017-04-26 10:00:00,38.68,38.96,38.63,38.96,15947.0,33.2683,33.5091,33.2252,33.5091,15947.0
2017-04-26 10:30:00,38.97,39.27,38.95,39.27,10906.0,33.5177,33.7757,33.5005,33.7757,10906.0
2017-04-26 11:00:00,39.23,39.37,38.87,39.37,19012.0,33.7413,33.8617,33.4317,33.8617,19012.0
2017-04-26 11:30:00,39.29,39.29,39.05,39.21,21355.0,33.7929,33.7929,33.5865,33.7241,21355.0
2017-04-26 12:00:00,39.22,39.33,39.18,39.33,14971.0,33.7327,33.8273,33.6983,33.8273,14971.0
2017-04-26 12:30:00,39.32,39.54,39.32,39.51,24727.0,33.8187,34.0079,33.8187,33.9821,24727.0
2017-04-26 13:00:00,39.47,39.52,39.34,39.43,14861.0,33.9477,33.9907,33.8359,33.9133,14861.0
2017-04-26 13:30:00,39.41,39.55,39.33,39.53,31855.0,33.8961,34.0165,33.8273,33.9993,31855.0
2017-04-26 14:00:00,39.53,39.78,39.53,39.68,29591.0,33.9993,34.2144,33.9993,34.1283,29591.0
2017-04-26 14:30:00,39.7,39.85,39.54,39.81,39795.0,34.1455,34.2746,34.0079,34.2402,39795.0
2017-04-26 15:00:00,39.8,39.86,39.58,39.69,68518.0,34.2316,34.2832,34.0423,34.1369,68518.0
2017-04-26 15:30:00,39.7,39.91,39.68,39.89,152517.0,34.1455,34.3262,34.1283,34.309,152517.0
2017-04-27 09:30:00,40.33,41.5,39.5,39.88,137404.0,34.6874,35.6937,33.9735,34.3004,137404.0
2017-04-27 10:00:00,39.91,40.49,39.68,40.03,20879.0,34.3262,34.825,34.1283,34.4294,20879.0
2017-04-27 10:30:00,40.07,40.15,39.3,39.6,21025.0,34.4638,34.5326,33.8015,34.0595,21025.0
2017-04-27 11:00:00,39.56,39.83,39.46,39.48,16951.0,34.0251,34.2574,33.9391,33.9563,16951.0
2017-04-27 11:30:00,39.58,39.6,39.06,39.13,13335.0,34.0423,34.0595,33.5951,33.6553,13335.0
2017-04-27 12:00:00,39.17,39.46,39.15,39.4,5803.0,33.6897,33.9391,33.6725,33.8875,5803.0
2017-04-27 12:30:00,39.37,39.88,39.37,39.79,16321.0,33.8617,34.3004,33.8617,34.223,16321.0
2017-04-27 13:00:00,39.77,39.99,39.77,39.8,14700.0,34.2058,34.395,34.2058,34.2316,14700.0
2017-04-27 13:30:00,39.73,40.0,39.68,39.76,10301.0,34.1713,34.4036,34.1283,34.1972,10301.0
2017-04-27 14:00:00,39.73,39.91,39.56,39.82,28611.0,34.1713,34.3262,34.0251,34.2488,28611.0
2017-04-27 14:30:00,39.86,39.86,39.65,39.75,9459.0,34.2832,34.2832,34.1025,34.1886,9459.0
2017-04-27 15:00:00,39.73,39.78,39.58,39.78,27109.0,34.1713,34.2144,34.0423,34.2144,27109.0
2017-04-27 15:30:00,39.83,40.1,39.74,40.01,133726.0,34.2574,34.4896,34.1799,34.4122,133726.0
2017-04-28 09:30:00,40.01,40.41,40.0,40.37,19522.0,34.5647,34.9103,34.5561,34.8757,19522.0
2017-04-28 10:00:00,40.41,40.63,40.23,40.4,14918.0,34.9103,35.1004,34.7548,34.9017,14918.0
2017-04-28 10:30:00,40.45,40.7,40.44,40.64,17328.0,34.9449,35.1608,34.9362,35.109,17328.0
2017-04-28 11:00:00,40.58,40.59,40.19,40.27,13839.0,35.0572,35.0658,34.7202,34.7894,13839.0
2017-04-28 11:30:00,40.29,40.34,40.2,40.33,7446.0,34.8066,34.8498,34.7289,34.8412,7446.0
2017-04-28 12:00:00,40.34,40.5,40.29,40.35,11126.0,34.8498,34.9881,34.8066,34.8585,11126.0
2017-04-28 12:30:00,40.38,40.39,40.19,40.31,14370.0,34.8844,34.893,34.7202,34.8239,14370.0
2017-04-28 13:00:00,40.32,40.32,40.2,40.27,19135.0,34.8325,34.8325,34.7289,34.7894,19135.0
2017-04-28 13:30:00,40.31,40.4,40.29,40.33,12523.0,34.8239,34.9017,34.8066,34.8412,12523.0
2017-04-28 14:00:00,40.36,40.64,40.35,40.55,20380.0,34.8671,35.109,34.8585,35.0312,20380.0
2017-04-28 14:30:00,40.54,40.77,40.54,40.63,27812.0,35.0226,35.2213,35.0226,35.1004,27812.0
2017-04-28 15:00:00,40.65,40.88,40.58,40.79,28768.0,35.1176,35.3163,35.0572,35.2386,28768.0
2017-04-28 15:30:00,40.79,40.91,40.58,40.61,155958.0,35.2386,35.3423,35.0572,35.0831,155958.0
2017-05-01 09:30:00,41.0,41.05,40.09,40.2,32280.0,35.42,35.4632,34.6339,34.7289,32280.0
2017-05-01 10:00:00,40.21,40.27,39.83,39.95,19128.0,34.7375,34.7894,34.4092,34.5129,19128.0
2017-05-01 10:30:00,39.92,40.14,39.92,39.94,9871.0,34.487,34.677,34.487,34.5043,9871.0
2017-05-01 11:00:00,40.01,40.54,39.97,40.53,9969.0,34.5647,35.0226,34.5302,35.014,9969.0
2017-05-01 11:30:00,40.5,40.5,40.31,40.42,8530.0,34.9881,34.9881,34.8239,34.9189,8530.0
2017-05-01 12:00:00,40.41,40.56,40.37,40.38,6609.0,34.9103,35.0399,34.8757,34.8844,6609.0
2017-05-01 12:30:00,40.32,40.61,40.32,40.61,8051.0,34.8325,35.0831,34.8325,35.0831,8051.0
2017-05-01 13:00:00,40.54,40.56,40.41,40.54,7752.0,35.0226,35.0399,34.9103,35.0226,7752.0
2017-05-01 13:30:00,40.52,40.84,40.44,40.84,7028.0,35.0053,35.2818,34.9362,35.2818,7028.0
2017-05-01 14:00:00,40.84,40.86,40.47,40.52,7707.0,35.2818,35.2991,34.9621,35.0053,7707.0
2017-05-01 14:30:00,40.49,40.49,40.36,40.45,6574.0,34.9794,34.9794,34.8671,34.9449,6574.0
2017-05-01 15:00:00,40.42,40.47,40.26,40.3,12388.0,34.9189,34.9621,34.7807,34.8153,12388.0
2017-05-01 15:30:00,40.3,40.42,40.2,40.37,43551.0,34.8153,34.9189,34.7289,34.8757,43551.0
2017-05-02 09:30:00,40.08,40.5,39.9,40.35,10867.0,34.6252,34.9881,34.4697,34.8585,10867.0
2017-05-02 10:00:00,40.29,40.59,40.24,40.53,5962.0,34.8066,35.0658,34.7634,35.014,5962.0
2017-05-02 10:30:00,40.6,40.71,40.24,40.27,4526.0,35.0744,35.1695,34.7634,34.7894,4526.0
2017-05-02 11:00:00,40.2,40.39,40.16,40.24,9731.0,34.7289,34.893,34.6943,34.7634,9731.0
2017-05-02 11:30:00,40.18,40.2,39.92,39.99,3500.0,34.7116,34.7289,34.487,34.5475,3500.0
2017-05-02 12:00:00,39.98,40.05,39.89,40.03,6334.0,34.5388,34.5993,34.4611,34.582,6334.0
2017-05-02 12:30:00,39.98,40.02,39.8,39.8,2500.0,34.5388,34.5734,34.3833,34.3833,2500.0
2017-05-02 13:00:00,39.76,39.87,39.66,39.7,4499.0,34.3488,34.4438,34.2624,34.2969,4499.0
2017-05-02 13:30:00,39.74,39.74,39.5,39.51,4717.0,34.3315,34.3315,34.1241,34.1328,4717.0
2017-05-02 14:00:00,39.51,39.54,39.34,39.36,16079.0,34.1328,34.1587,33.9859,34.0032,16079.0
2017-05-02 14:30:00,39.37,39.38,39.16,39.22,14042.0,34.0118,34.0205,33.8304,33.8823,14042.0
2017-05-02 15:00:00,39.23,39.32,39.22,39.3,15992.0,33.8909,33.9686,33.8823,33.9514,15992.0
2017-05-02 15:30:00,39.3,39.45,39.27,39.36,70990.0,33.9514,34.081,33.9255,34.0032,70990.0
2017-05-03 09:30:00,38.84,39.24,38.5,38.5,11424.0,33.554,33.8995,33.2602,33.2602,11424.0
2017-05-03 10:00:00,38.42,38.57,37.91,38.0,20193.0,33.1911,33.3207,32.7505,32.8283,20193.0
2017-05-03 10:30:00,37.93,37.93,37.45,37.53,17676.0,32.7678,32.7678,32.3531,32.4223,17676.0
2017-05-03 11:00:00,37.5,37.88,37.25,37.85,22519.0,32.3963,32.7246,32.1804,32.6987,22519.0
2017-05-03 11:30:00,37.84,37.93,37.7,37.79,10869.0,32.6901,32.7678,32.5691,32.6469,10869.0
2017-05-03 12:00:00,37.8,37.88,37.47,37.47,13073.0,32.6555,32.7246,32.3704,32.3704,13073.0
2017-05-03 12:30:00,37.5,37.68,37.5,37.57,9947.0,32.3963,32.5518,32.3963,32.4568,9947.0
2017-05-03 13:00:00,37.6,37.66,37.55,37.55,5513.0,32.4827,32.5346,32.4395,32.4395,5513.0
2017-05-03 13:30:00,37.54,37.61,37.41,37.43,8854.0,32.4309,32.4914,32.3186,32.3359,8854.0
2017-05-03 14:00:00,37.46,37.66,37.23,37.25,17958.0,32.3618,32.5346,32.1631,32.1804,17958.0
2017-05-03 14:30:00,37.25,37.58,37.24,37.57,16650.0,32.1804,32.4655,32.1717,32.4568,16650.0
2017-05-03 15:00:00,37.58,37.64,37.45,37.54,23361.0,32.4655,32.5173,32.3531,32.4309,23361.0
2017-05-03 15:30:00,37.54,37.58,37.45,37.58,50361.0,32.4309,32.4655,32.3531,32.4655,50361.0
2017-05-04 09:30:00,37.43,37.43,36.94,37.11,14315.0,32.3359,32.3359,31.9126,32.0594,14315.0
2017-05-04 10:00:00,37.16,37.33,36.8,36.85,9400.0,32.1026,32.2495,31.7916,31.8348,9400.0
2017-05-04 10:30:00,36.77,36.88,36.46,36.46,11235.0,31.7657,31.8607,31.4979,31.4979,11235.0
2017-05-04 11:00:00,36.51,36.79,36.48,36.6,13445.0,31.5411,31.783,31.5152,31.6188,13445.0
2017-05-04 11:30:00,36.59,36.85,36.57,36.69,12480.0,31.6102,31.8348,31.5929,31.6966,12480.0
2017-05-04 12:00:00,36.59,36.78,36.51,36.55,23143.0,31.6102,31.7743,31.5411,31.5756,23143.0
2017-05-04 12:30:00,36.57,37.0,36.56,37.0,9145.0,31.5929,31.9644,31.5843,31.9644,9145.0
2017-05-04 13:00:00,37.0,37.03,36.94,36.94,9950.0,31.9644,31.9903,31.9126,31.9126,9950.0
2017-05-04 13:30:00,36.99,37.12,36.89,37.12,10266.0,31.9558,32.0681,31.8694,32.0681,10266.0
2017-05-04 14:00:00,37.06,37.26,37.05,37.17,12157.0,32.0162,32.189,32.0076,32.1113,12157.0
2017-05-04 14:30:00,37.22,37.26,37.13,37.15,11081.0,32.1545,32.189,32.0767,32.094,11081.0
2017-05-04 15:00:00,37.14,37.17,37.06,37.07,16023.0,32.0853,32.1113,32.0162,32.0249,16023.0
2017-05-04 15:30:00,37.07,37.18,37.02,37.15,88742.0,32.0249,32.1199,31.9817,32.094,88742.0
2017-05-05 09:30:00,37.38,37.8,36.98,37.02,9990.0,32.2927,32.6555,31.9471,31.9817,9990.0
2017-05-05 10:00:00,37.06,37.31,36.93,37.0,10372.0,32.0162,32.2322,31.9039,31.9644,10372.0
2017-05-05 10:30:00,37.03,37.28,36.84,37.24,9840.0,31.9903,32.2063,31.8262,32.1717,9840.0
2017-05-05 11:00:00,37.28,37.45,37.24,37.28,20572.0,32.2063,32.3531,32.1717,32.2063,20572.0
2017-05-05 11:30:00,37.3,37.46,37.22,37.3,23164.0,32.2236,32.3618,32.1545,32.2236,23164.0
2017-05-05 12:00:00,37.36,37.38,37.17,37.2,8074.0,32.2754,32.2927,32.1113,32.1372,8074.0
2017-05-05 12:30:00,37.17,37.29,37.1,37.26,9110.0,32.1113,32.2149,32.0508,32.189,9110.0
2017-05-05 13:00:00,37.31,37.32,37.15,37.23,7860.0,32.2322,32.2408,32.094,32.1631,7860.0
2017-05-05 13:30:00,37.27,37.28,37.14,37.28,5230.0,32.1976,32.2063,32.0853,32.2063,5230.0
2017-05-05 14:00:00,37.22,37.27,37.2,37.23,5889.0,32.1545,32.1976,32.1372,32.1631,5889.0
2017-05-05 14:30:00,37.21,37.24,37.1,37.13,6771.0,32.1458,32.1717,32.0508,32.0767,6771.0
2017-05-05 15:00:00,37.16,37.21,37.11,37.18,24974.0,32.1026,32.1458,32.0594,32.1199,24974.0
2017-05-05 15:30:00,37.19,37.25,37.09,37.25,54674.0,32.1285,32.1804,32.0421,32.1804,54674.0
2017-05-08 09:30:00,36.86,37.35,36.84,37.25,12957.0,31.8434,32.2668,31.8262,32.1804,12957.0
2017-05-08 10:00:00,37.2,37.28,36.7,36.77,10686.0,32.1372,32.2063,31.7052,31.7657,10686.0
2017-05-08 10:30:00,36.82,36.97,36.64,36.68,8703.0,31.8089,31.9385,31.6534,31.6879,8703.0
2017-05-08 11:00:00,36.7,36.76,36.46,36.6,11291.0,31.7052,31.7571,31.4979,31.6188,11291.0
2017-05-08 11:30:00,36.59,36.79,36.55,36.77,10692.0,31.6102,31.783,31.5756,31.7657,10692.0
2017-05-08 12:00:00,36.69,36.73,36.58,36.64,6350.0,31.6966,31.7311,31.6016,31.6534,6350.0
2017-05-08 12:30:00,36.66,36.85,36.57,36.8,8254.0,31.6707,31.8348,31.5929,31.7916,8254.0
2017-05-08 13:00:00,36.84,36.89,36.79,36.81,3152.0,31.8262,31.8694,31.783,31.8003,3152.0
2017-05-08 13:30:00,36.8,36.99,36.78,36.96,3600.0,31.7916,31.9558,31.7743,31.9298,3600.0
2017-05-08 14:00:00,36.96,37.05,36.83,36.89,7783.0,31.9298,32.0076,31.8175,31.8694,7783.0
2017-05-08 14:30:00,36.84,36.85,36.77,36.83,5541.0,31.8262,31.8348,31.7657,31.8175,5541.0
2017-05-08 15:00:00,36.79,36.83,36.73,36.81,10877.0,31.783,31.8175,31.7311,31.8003,10877.0
2017-05-08 15:30:00,36.83,36.91,36.75,36.91,30739.0,31.8175,31.8866,31.7484,31.8866,30739.0
2017-05-09 09:30:00,36.97,37.43,36.93,37.06,9793.0,31.9385,32.3359,31.9039,32.0162,9793.0
2017-05-09 10:00:00,37.05,37.08,36.82,36.93,15210.0,32.0076,32.0335,31.8089,31.9039,15210.0
2017-05-09 10:30:00,36.97,36.97,36.71,36.82,4709.0,31.9385,31.9385,31.7139,31.8089,4709.0
2017-05-09 11:00:00,36.89,36.95,36.52,36.65,15472.0,31.8694,31.9212,31.5497,31.662,15472.0
2017-05-09 11:30:00,36.63,36.92,36.63,36.9,21283.0,31.6447,31.8953,31.6447,31.878,21283.0
2017-05-09 12:00:00,36.9,36.9,36.72,36.74,4290.0,31.878,31.878,31.7225,31.7398,4290.0
2017-05-09 12:30:00,36.72,36.76,36.54,36.62,5450.0,31.7225,31.7571,31.567,31.6361,5450.0
2017-05-09 13:00:00,36.61,36.66,36.44,36.5,6284.0,31.6275,31.6707,31.4806,31.5324,6284.0
2017-05-09 13:30:00,36.54,36.65,36.51,36.65,5035.0,31.567,31.662,31.5411,31.662,5035.0
2017-05-09 14:00:00,36.59,36.63,36.5,36.63,6561.0,31.6102,31.6447,31.5324,31.6447,6561.0
2017-05-09 14:30:00,36.64,36.74,36.55,36.69,7552.0,31.6534,31.7398,31.5756,31.6966,7552.0
2017-05-09 15:00:00,36.69,36.77,36.6,36.6,13889.0,31.6966,31.7657,31.6188,31.6188,13889.0
2017-05-09 15:30:00,36.6,36.6,36.3,36.54,44990.0,31.6188,31.6188,31.3597,31.567,44990.0
2017-05-10 09:30:00,37.3,37.3,36.46,36.8,13356.0,32.2236,32.2236,31.4979,31.7916,13356.0
2017-05-10 10:00:00,37.06,37.06,36.5,36.5,8456.0,32.0162,32.0162,31.5324,31.5324,8456.0
2017-05-10 10:30:00,36.59,36.69,36.55,36.61,9285.0,31.6102,31.6966,31.5756,31.6275,9285.0
2017-05-10 11:00:00,36.61,36.7,36.5,36.6,9127.0,31.6275,31.7052,31.5324,31.6188,9127.0
2017-05-10 11:30:00,36.64,36.66,36.49,36.61,6150.0,31.6534,31.6707,31.5238,31.6275,6150.0
2017-05-10 12:00:00,36.61,36.63,36.48,36.5,4369.0,31.6275,31.6447,31.5152,31.5324,4369.0
2017-05-10 12:30:00,36.52,36.68,36.52,36.68,4989.0,31.5497,31.6879,31.5497,31.6879,4989.0
2017-05-10 13:00:00,36.71,36.78,36.59,36.61,4050.0,31.7139,31.7743,31.6102,31.6275,4050.0
2017-05-10 13:30:00,36.61,36.76,36.52,36.69,12369.0,31.6275,31.7571,31.5497,31.6966,12369.0
2017-05-10 14:00:00,36.67,36.87,36.61,36.7,34187.0,31.6793,31.8521,31.6275,31.7052,34187.0
2017-05-10 14:30:00,36.68,36.89,36.62,36.62,9037.0,31.6879,31.8694,31.6361,31.6361,9037.0
2017-05-10 15:00:00,36.66,36.8,36.65,36.75,14226.0,31.6707,31.7916,31.662,31.7484,14226.0
2017-05-10 15:30:00,36.77,36.79,36.67,36.67,38803.0,31.7657,31.783,31.6793,31.6793,38803.0
2017-05-11 09:30:00,36.73,36.73,35.79,36.02,13910.0,31.7311,31.7311,30.9191,31.1178,13910.0
2017-05-11 10:00:00,35.96,36.18,35.84,36.12,7139.0,31.0659,31.256,30.9623,31.2042,7139.0
2017-05-11 10:30:00,36.05,36.17,35.97,36.12,5835.0,31.1437,31.2474,31.0746,31.2042,5835.0
2017-05-11 11:00:00,36.18,36.41,36.18,36.34,4506.0,31.256,31.4547,31.256,31.3942,4506.0
2017-05-11 11:30:00,36.43,36.48,36.26,36.4,9439.0,31.472,31.5152,31.3251,31.4461,9439.0
2017-05-11 12:00:00,36.33,36.34,36.16,36.16,7551.0,31.3856,31.3942,31.2387,31.2387,7551.0
2017-05-11 12:30:00,36.23,36.25,36.11,36.17,4057.0,31.2992,31.3165,31.1955,31.2474,4057.0
2017-05-11 13:00:00,36.14,36.17,35.92,35.92,7986.0,31.2214,31.2474,31.0314,31.0314,7986.0
2017-05-11 13:30:00,35.9,35.97,35.8,35.97,11782.0,31.0141,31.0746,30.9277,31.0746,11782.0
2017-05-11 14:00:00,35.91,36.11,35.85,35.99,13485.0,31.0227,31.1955,30.9709,31.0919,13485.0
2017-05-11 14:30:00,35.94,35.95,35.85,35.88,11130.0,31.0487,31.0573,30.9709,30.9968,11130.0
2017-05-11 15:00:00,35.87,36.02,35.86,35.91,11008.0,30.9882,31.1178,30.9795,31.0227,11008.0
2017-05-11 15:30:00,35.89,35.99,35.81,35.85,34535.0,31.0055,31.0919,30.9363,30.9709,34535.0
2017-05-12 09:30:00,35.29,35.93,35.29,35.78,12927.0,30.4871,31.04,30.4871,30.9104,12927.0
2017-05-12 10:00:00,35.88,35.92,35.54,35.61,9013.0,30.9968,31.0314,30.7031,30.7636,9013.0
2017-05-12 10:30:00,35.58,35.59,35.28,35.28,7110.0,30.7377,30.7463,30.4785,30.4785,7110.0
2017-05-12 11:00:00,35.27,35.43,35.12,35.38,6379.0,30.4698,30.6081,30.3403,30.5649,6379.0
2017-05-12 11:30:00,35.43,35.49,35.31,35.38,7159.0,30.6081,30.6599,30.5044,30.5649,7159.0
2017-05-12 12:00:00,35.38,35.46,35.37,35.41,5100.0,30.5649,30.634,30.5562,30.5908,5100.0
2017-05-12 12:30:00,35.41,35.47,35.4,35.44,10115.0,30.5908,30.6426,30.5821,30.6167,10115.0
2017-05-12 13:00:00,35.5,35.58,35.43,35.5,4400.0,30.6685,30.7377,30.6081,30.6685,4400.0
2017-05-12 13:30:00,35.51,35.55,35.43,35.47,7732.0,30.6772,30.7117,30.6081,30.6426,7732.0
2017-05-12 14:00:00,35.5,35.52,35.33,35.39,7038.0,30.6685,30.6858,30.5217,30.5735,7038.0
2017-05-12 14:30:00,35.41,35.48,35.36,35.48,4328.0,30.5908,30.6513,30.5476,30.6513,4328.0
2017-05-12 15:00:00,35.44,35.47,35.31,35.34,10589.0,30.6167,30.6426,30.5044,30.5303,10589.0
2017-05-12 15:30:00,35.3,35.48,35.29,35.46,30924.0,30.4958,30.6513,30.4871,30.634,30924.0
2017-05-15 09:30:00,36.69,36.69,35.71,36.05,19523.0,31.6966,31.6966,30.85,31.1437,19523.0
2017-05-15 10:00:00,36.07,36.43,36.07,36.26,8692.0,31.161,31.472,31.161,31.3251,8692.0
2017-05-15 10:30:00,36.3,36.34,36.21,36.3,8490.0,31.3597,31.3942,31.2819,31.3597,8490.0
2017-05-15 11:00:00,36.33,36.52,36.28,36.3,19225.0,31.3856,31.5497,31.3424,31.3597,19225.0
2017-05-15 11:30:00,36.3,36.3,36.17,36.26,5336.0,31.3597,31.3597,31.2474,31.3251,5336.0
2017-05-15 12:00:00,36.25,36.26,36.11,36.13,4652.0,31.3165,31.3251,31.1955,31.2128,4652.0
2017-05-15 12:30:00,36.13,36.24,36.13,36.23,3661.0,31.2128,31.3078,31.2128,31.2992,3661.0
2017-05-15 13:00:00,36.2,36.28,36.14,36.27,4524.0,31.2733,31.3424,31.2214,31.3337,4524.0
2017-05-15 13:30:00,36.25,36.27,36.14,36.17,4841.0,31.3165,31.3337,31.2214,31.2474,4841.0
2017-05-15 14:00:00,36.18,36.23,36.04,36.04,6237.0,31.256,31.2992,31.135,31.135,6237.0
2017-05-15 14:30:00,36.07,36.1,35.98,36.02,5388.0,31.161,31.1869,31.0832,31.1178,5388.0
2017-05-15 15:00:00,36.02,36.19,36.01,36.15,10491.0,31.1178,31.2646,31.1091,31.2301,10491.0
2017-05-15 15:30:00,36.16,36.45,36.14,36.38,77610.0,31.2387,31.4892,31.2214,31.4288,77610.0
2017-05-16 09:30:00,36.85,36.85,36.27,36.59,9927.0,31.8348,31.8348,31.3337,31.6102,9927.0
2017-05-16 10:00:00,36.72,36.9,36.47,36.51,19567.0,31.7225,31.878,31.5065,31.5411,19567.0
2017-05-16 10:30:00,36.5,36.6,36.23,36.41,11488.0,31.5324,31.6188,31.2992,31.4547,11488.0
2017-05-16 11:00:00,36.42,36.7,36.39,36.69,9391.0,31.4633,31.7052,31.4374,31.6966,9391.0
2017-05-16 11:30:00,36.7,36.73,36.6,36.64,7134.0,31.7052,31.7311,31.6188,31.6534,7134.0
2017-05-16 12:00:00,36.64,36.69,36.56,36.67,4751.0,31.6534,31.6966,31.5843,31.6793,4751.0
2017-05-16 12:30:00,36.65,36.84,36.59,36.84,5111.0,31.662,31.8262,31.6102,31.8262,5111.0
2017-05-16 13:00:00,36.79,36.93,36.77,36.85,4044.0,31.783,31.9039,31.7657,31.8348,4044.0
2017-05-16 13:30:00,36.85,37.0,36.84,36.9,4570.0,31.8348,31.9644,31.8262,31.878,4570.0
2017-05-16 14:00:00,36.93,36.96,36.85,36.95,8596.0,31.9039,31.9298,31.8348,31.9212,8596.0
2017-05-16 14:30:00,36.95,37.0,36.87,36.9,12447.0,31.9212,31.9644,31.8521,31.878,12447.0
2017-05-16 15:00:00,36.88,36.91,36.82,36.84,13580.0,31.8607,31.8866,31.8089,31.8262,13580.0
2017-05-16 15:30:00,36.83,36.87,36.78,36.78,38875.0,31.8175,31.8521,31.7743,31.7743,38875.0
2017-05-17 09:30:00,36.04,36.5,35.78,35.86,15675.0,31.135,31.5324,30.9104,30.9795,15675.0
2017-05-17 10:00:00,35.87,36.0,35.65,35.7,15372.0,30.9882,31.1005,30.7981,30.8413,15372.0
2017-05-17 10:30:00,35.72,35.89,35.47,35.54,14471.0,30.8586,31.0055,30.6426,30.7031,14471.0
2017-05-17 11:00:00,35.63,35.72,35.45,35.47,6965.0,30.7808,30.8586,30.6253,30.6426,6965.0
2017-05-17 11:30:00,35.49,35.64,35.4,35.6,61945.0,30.6599,30.7895,30.5821,30.7549,61945.0
2017-05-17 12:00:00,35.61,35.77,35.58,35.58,4744.0,30.7636,30.9018,30.7377,30.7377,4744.0
2017-05-17 12:30:00,35.59,35.77,35.58,35.77,5653.0,30.7463,30.9018,30.7377,30.9018,5653.0
2017-05-17 13:00:00,35.76,35.76,35.63,35.67,8194.0,30.8932,30.8932,30.7808,30.8154,8194.0
2017-05-17 13:30:00,35.64,35.72,35.59,35.59,4878.0,30.7895,30.8586,30.7463,30.7463,4878.0
2017-05-17 14:00:00,35.63,35.68,35.46,35.49,6154.0,30.7808,30.824,30.634,30.6599,6154.0
2017-05-17 14:30:00,35.55,35.59,35.36,35.5,5221.0,30.7117,30.7463,30.5476,30.6685,5221.0
2017-05-17 15:00:00,35.54,35.83,35.47,35.73,9054.0,30.7031,30.9536,30.6426,30.8672,9054.0
2017-05-17 15:30:00,35.72,35.85,35.6,35.63,46322.0,30.8586,30.9709,30.7549,30.7808,46322.0
2017-05-18 09:30:00,35.25,35.46,34.95,35.1,12625.0,30.4526,30.634,30.1934,30.323,12625.0
2017-05-18 10:00:00,35.17,35.39,35.17,35.29,10547.0,30.3835,30.5735,30.3835,30.4871,10547.0
2017-05-18 10:30:00,35.52,35.54,35.23,35.24,16676.0,30.6858,30.7031,30.4353,30.4439,16676.0
2017-05-18 11:00:00,35.24,35.42,35.11,35.42,6915.0,30.4439,30.5994,30.3316,30.5994,6915.0
2017-05-18 11:30:00,35.5,35.61,35.36,35.48,6698.0,30.6685,30.7636,30.5476,30.6513,6698.0
2017-05-18 12:00:00,35.47,35.56,35.29,35.47,14559.0,30.6426,30.7204,30.4871,30.6426,14559.0
2017-05-18 12:30:00,35.44,35.54,35.34,35.47,6593.0,30.6167,30.7031,30.5303,30.6426,6593.0
2017-05-18 13:00:00,35.45,35.45,35.23,35.26,4661.0,30.6253,30.6253,30.4353,30.4612,4661.0
2017-05-18 13:30:00,35.2,35.45,35.18,35.41,6220.0,30.4094,30.6253,30.3921,30.5908,6220.0
2017-05-18 14:00:00,35.46,35.62,35.41,35.5,11586.0,30.634,30.7722,30.5908,30.6685,11586.0
2017-05-18 14:30:00,35.54,35.63,35.41,35.43,10280.0,30.7031,30.7808,30.5908,30.6081,10280.0
2017-05-18 15:00:00,35.41,35.53,35.28,35.33,15727.0,30.5908,30.6945,30.4785,30.5217,15727.0
2017-05-18 15:30:00,35.35,35.43,35.15,35.16,56811.0,30.539,30.6081,30.3662,30.3748,56811.0
2017-05-19 09:30:00,35.52,35.86,35.28,35.78,14946.0,30.6858,30.9795,30.4785,30.9104,14946.0
2017-05-19 10:00:00,35.75,36.15,35.7,36.15,10181.0,30.8845,31.2301,30.8413,31.2301,10181.0
2017-05-19 10:30:00,36.14,36.19,35.97,36.11,11879.0,31.2214,31.2646,31.0746,31.1955,11879.0
2017-05-19 11:00:00,36.12,36.12,35.75,35.79,15189.0,31.2042,31.2042,30.8845,30.9191,15189.0
2017-05-19 11:30:00,35.84,36.11,35.79,36.07,12246.0,30.9623,31.1955,30.9191,31.161,12246.0
2017-05-19 12:00:00,36.06,36.11,36.0,36.09,7703.0,31.1523,31.1955,31.1005,31.1782,7703.0
2017-05-19 12:30:00,36.08,36.13,36.02,36.11,5932.0,31.1696,31.2128,31.1178,31.1955,5932.0
2017-05-19 13:00:00,36.04,36.14,36.02,36.07,7220.0,31.135,31.2214,31.1178,31.161,7220.0
2017-05-19 13:30:00,36.09,36.17,35.96,36.17,5681.0,31.1782,31.2474,31.0659,31.2474,5681.0
2017-05-19 14:00:00,36.18,36.24,36.11,36.15,10931.0,31.256,31.3078,31.1955,31.2301,10931.0
2017-05-19 14:30:00,36.16,36.29,36.1,36.29,12324.0,31.2387,31.351,31.1869,31.351,12324.0
2017-05-19 15:00:00,36.3,36.3,35.88,35.88,17401.0,31.3597,31.3597,30.9968,30.9968,17401.0
2017-05-19 15:30:00,35.88,35.91,35.74,35.75,63814.0,30.9968,31.0227,30.8759,30.8845,63814.0
2017-05-22 09:30:00,36.08,36.33,35.87,36.06,16269.0,31.1696,31.3856,30.9882,31.1523,16269.0
2017-05-22 10:00:00,35.98,36.18,35.85,35.85,11690.0,31.0832,31.256,30.9709,30.9709,11690.0
2017-05-22 10:30:00,35.86,36.0,35.54,35.54,12880.0,30.9795,31.1005,30.7031,30.7031,12880.0
2017-05-22 11:00:00,35.59,35.87,35.53,35.73,10182.0,30.7463,30.9882,30.6945,30.8672,10182.0
2017-05-22 11:30:00,35.7,35.78,35.59,35.66,18958.0,30.8413,30.9104,30.7463,30.8068,18958.0
2017-05-22 12:00:00,35.72,35.95,35.71,35.91,5336.0,30.8586,31.0573,30.85,31.0227,5336.0
2017-05-22 12:30:00,35.91,35.93,35.67,35.68,6266.0,31.0227,31.04,30.8154,30.824,6266.0
2017-05-22 13:00:00,35.66,35.88,35.61,35.88,14818.0,30.8068,30.9968,30.7636,30.9968,14818.0
2017-05-22 13:30:00,35.88,35.91,35.75,35.75,4909.0,30.9968,31.0227,30.8845,30.8845,4909.0
2017-05-22 14:00:00,35.76,35.87,35.72,35.83,9044.0,30.8932,30.9882,30.8586,30.9536,9044.0
2017-05-22 14:30:00,35.84,35.91,35.8,35.82,7510.0,30.9623,31.0227,30.9277,30.945,7510.0
2017-05-22 15:00:00,35.8,35.87,35.78,35.82,11489.0,30.9277,30.9882,30.9104,30.945,11489.0
2017-05-22 15:30:00,35.82,36.03,35.78,35.92,56003.0,30.945,31.1264,30.9104,31.0314,56003.0
2017-05-23 09:30:00,36.04,36.25,35.75,35.79,12967.0,31.135,31.3165,30.8845,30.9191,12967.0
2017-05-23 10:00:00,35.76,36.04,35.74,36.04,19300.0,30.8932,31.135,30.8759,31.135,19300.0
2017-05-23 10:30:00,35.99,36.48,35.95,36.44,14516.0,31.0919,31.5152,31.0573,31.4806,14516.0
2017-05-23 11:00:00,36.51,36.88,36.44,36.88,8763.0,31.5411,31.8607,31.4806,31.8607,8763.0
2017-05-23 11:30:00,36.96,36.99,36.66,36.71,9432.0,31.9298,31.9558,31.6707,31.7139,9432.0
2017-05-23 12:00:00,36.68,36.7,36.4,36.41,13652.0,31.6879,31.7052,31.4461,31.4547,13652.0
2017-05-23 12:30:00,36.37,36.55,36.33,36.52,3473.0,31.4201,31.5756,31.3856,31.5497,3473.0
2017-05-23 13:00:00,36.52,36.67,36.5,36.51,7288.0,31.5497,31.6793,31.5324,31.5411,7288.0
2017-05-23 13:30:00,36.57,36.74,36.54,36.72,5679.0,31.5929,31.7398,31.567,31.7225,5679.0
2017-05-23 14:00:00,36.71,36.85,36.66,36.85,7062.0,31.7139,31.8348,31.6707,31.8348,7062.0
2017-05-23 14:30:00,36.81,37.09,36.81,37.09,11408.0,31.8003,32.0421,31.8003,32.0421,11408.0
2017-05-23 15:00:00,37.09,37.26,37.06,37.09,16529.0,32.0421,32.189,32.0162,32.0421,16529.0
2017-05-23 15:30:00,37.09,37.09,36.96,37.0,32346.0,32.0421,32.0421,31.9298,31.9644,32346.0
2017-05-24 09:30:00,36.97,37.63,36.73,37.47,10243.0,31.9385,32.5087,31.7311,32.3704,10243.0
2017-05-24 10:00:00,37.55,37.59,37.33,37.42,5689.0,32.4395,32.4741,32.2495,32.3272,5689.0
2017-05-24 10:30:00,37.43,37.48,37.19,37.22,8126.0,32.3359,32.3791,32.1285,32.1545,8126.0
2017-05-24 11:00:00,37.21,37.26,36.99,37.04,6590.0,32.1458,32.189,31.9558,31.9989,6590.0
2017-05-24 11:30:00,36.99,36.99,36.51,36.69,5924.0,31.9558,31.9558,31.5411,31.6966,5924.0
2017-05-24 12:00:00,36.75,36.92,36.7,36.92,4334.0,31.7484,31.8953,31.7052,31.8953,4334.0
2017-05-24 12:30:00,36.85,36.85,36.67,36.76,2635.0,31.8348,31.8348,31.6793,31.7571,2635.0
2017-05-24 13:00:00,36.77,36.81,36.61,36.66,5477.0,31.7657,31.8003,31.6275,31.6707,5477.0
2017-05-24 13:30:00,36.68,36.91,36.67,36.81,8934.0,31.6879,31.8866,31.6793,31.8003,8934.0
2017-05-24 14:00:00,36.81,36.93,36.75,36.89,8014.0,31.8003,31.9039,31.7484,31.8694,8014.0
2017-05-24 14:30:00,36.85,36.85,36.52,36.59,33933.0,31.8348,31.8348,31.5497,31.6102,33933.0
2017-05-24 15:00:00,36.59,36.67,36.51,36.55,34362.0,31.6102,31.6793,31.5411,31.5756,34362.0
2017-05-24 15:30:00,36.57,36.58,36.52,36.53,54930.0,31.5929,31.6016,31.5497,31.5584,54930.0
2017-05-25 09:30:00,36.75,37.29,36.75,37.18,10472.0,31.7484,32.2149,31.7484,32.1199,10472.0
2017-05-25 10:00:00,37.14,37.14,36.87,36.93,7996.0,32.0853,32.0853,31.8521,31.9039,7996.0
2017-05-25 10:30:00,36.95,37.0,36.82,36.87,7174.0,31.9212,31.9644,31.8089,31.8521,7174.0
2017-05-25 11:00:00,36.9,37.08,36.78,36.93,6504.0,31.878,32.0335,31.7743,31.9039,6504.0
2017-05-25 11:30:00,36.84,36.84,36.44,36.46,4200.0,31.8262,31.8262,31.4806,31.4979,4200.0
2017-05-25 12:00:00,36.42,36.65,36.42,36.54,4197.0,31.4633,31.662,31.4633,31.567,4197.0
2017-05-25 12:30:00,36.57,36.75,36.57,36.61,6999.0,31.5929,31.7484,31.5929,31.6275,6999.0
2017-05-25 13:00:00,36.58,36.65,36.42,36.57,5172.0,31.6016,31.662,31.4633,31.5929,5172.0
2017-05-25 13:30:00,36.53,36.72,36.47,36.71,4612.0,31.5584,31.7225,31.5065,31.7139,4612.0
2017-05-25 14:00:00,36.71,36.9,36.7,36.79,10579.0,31.7139,31.878,31.7052,31.783,10579.0
2017-05-25 14:30:00,36.78,36.8,36.64,36.69,3110.0,31.7743,31.7916,31.6534,31.6966,3110.0
2017-05-25 15:00:00,36.71,36.83,36.62,36.63,9850.0,31.7139,31.8175,31.6361,31.6447,9850.0
2017-05-25 15:30:00,36.6,36.7,36.52,36.58,34346.0,31.6188,31.7052,31.5497,31.6016,34346.0
2017-05-26 09:30:00,36.85,36.85,36.41,36.41,3578.0,31.8348,31.8348,31.4547,31.4547,3578.0
2017-05-26 10:00:00,36.48,36.48,36.11,36.16,3419.0,31.5152,31.5152,31.1955,31.2387,3419.0
2017-05-26 10:30:00,36.32,36.32,36.1,36.11,3536.0,31.3769,31.3769,31.1869,31.1955,3536.0
2017-05-26 11:00:00,36.13,36.28,36.08,36.28,4126.0,31.2128,31.3424,31.1696,31.3424,4126.0
2017-05-26 11:30:00,36.26,36.26,36.1,36.17,1800.0,31.3251,31.3251,31.1869,31.2474,1800.0
2017-05-26 12:00:00,36.21,36.33,36.21,36.29,1700.0,31.2819,31.3856,31.2819,31.351,1700.0
2017-05-26 12:30:00,36.28,36.45,36.22,36.45,2431.0,31.3424,31.4892,31.2905,31.4892,2431.0
2017-05-26 13:00:00,36.45,36.54,36.36,36.43,2864.0,31.4892,31.567,31.4115,31.472,2864.0
2017-05-26 13:30:00,36.39,36.44,36.32,36.39,1713.0,31.4374,31.4806,31.3769,31.4374,1713.0
2017-05-26 14:00:00,36.38,36.43,36.29,36.32,5960.0,31.4288,31.472,31.351,31.3769,5960.0
2017-05-26 14:30:00,36.35,36.4,36.3,36.33,5187.0,31.4029,31.4461,31.3597,31.3856,5187.0
2017-05-26 15:00:00,36.36,36.4,36.33,36.35,11317.0,31.4115,31.4461,31.3856,31.4029,11317.0
2017-05-26 15:30:00,36.39,36.63,36.34,36.5,51109.0,31.4374,31.6447,31.3942,31.5324,51109.0
2017-05-30 09:30:00,36.37,36.66,36.15,36.59,9589.0,31.4201,31.6707,31.2301,31.6102,9589.0
2017-05-30 10:00:00,36.58,36.6,36.08,36.21,8501.0,31.6016,31.6188,31.1696,31.2819,8501.0
2017-05-30 10:30:00,36.23,36.58,36.23,36.42,5607.0,31.2992,31.6016,31.2992,31.4633,5607.0
2017-05-30 11:00:00,36.5,36.66,36.42,36.48,5199.0,31.5324,31.6707,31.4633,31.5152,5199.0
2017-05-30 11:30:00,36.46,36.56,36.44,36.48,3804.0,31.4979,31.5843,31.4806,31.5152,3804.0
2017-05-30 12:00:00,36.53,36.6,36.46,36.51,2150.0,31.5584,31.6188,31.4979,31.5411,2150.0
2017-05-30 12:30:00,36.5,36.63,36.45,36.61,2900.0,31.5324,31.6447,31.4892,31.6275,2900.0
2017-05-30 13:00:00,36.55,36.75,36.44,36.71,3133.0,31.5756,31.7484,31.4806,31.7139,3133.0
2017-05-30 13:30:00,36.75,36.79,36.68,36.68,3721.0,31.7484,31.783,31.6879,31.6879,3721.0
2017-05-30 14:00:00,36.74,36.96,36.74,36.9,7933.0,31.7398,31.9298,31.7398,31.878,7933.0
2017-05-30 14:30:00,36.88,36.96,36.86,36.96,4272.0,31.8607,31.9298,31.8434,31.9298,4272.0
2017-05-30 15:00:00,37.02,37.04,36.8,36.9,8311.0,31.9817,31.9989,31.7916,31.878,8311.0
2017-05-30 15:30:00,36.9,36.98,36.85,36.91,29118.0,31.878,31.9471,31.8348,31.8866,29118.0
2017-05-31 09:30:00,36.88,36.9,35.77,35.77,10650.0,31.8607,31.878,30.9018,30.9018,10650.0
2017-05-31 10:00:00,35.58,35.8,35.49,35.71,11715.0,30.7377,30.9277,30.6599,30.85,11715.0
2017-05-31 10:30:00,35.8,35.94,35.66,35.91,7710.0,30.9277,31.0487,30.8068,31.0227,7710.0
2017-05-31 11:00:00,35.98,36.17,35.79,36.08,10020.0,31.0832,31.2474,30.9191,31.1696,10020.0
2017-05-31 11:30:00,36.08,36.23,36.05,36.23,8026.0,31.1696,31.2992,31.1437,31.2992,8026.0
2017-05-31 12:00:00,36.14,36.6,36.14,36.55,10886.0,31.2214,31.6188,31.2214,31.5756,10886.0
2017-05-31 12:30:00,36.61,36.66,36.46,36.46,13328.0,31.6275,31.6707,31.4979,31.4979,13328.0
2017-05-31 13:00:00,36.43,36.6,36.35,36.46,12395.0,31.472,31.6188,31.4029,31.4979,12395.0
2017-05-31 13:30:00,36.48,36.62,36.45,36.55,10635.0,31.5152,31.6361,31.4892,31.5756,10635.0
2017-05-31 14:00:00,36.58,36.71,36.48,36.67,10846.0,31.6016,31.7139,31.5152,31.6793,10846.0
2017-05-31 14:30:00,36.7,36.7,36.48,36.5,8241.0,31.7052,31.7052,31.5152,31.5324,8241.0
2017-05-31 15:00:00,36.45,36.59,36.43,36.58,8738.0,31.4892,31.6102,31.472,31.6016,8738.0
2017-05-31 15:30:00,36.57,36.63,36.42,36.46,38181.0,31.5929,31.6447,31.4633,31.4979,38181.0
2017-06-01 09:30:00,36.59,36.87,36.19,36.8,6281.0,31.6102,31.8521,31.2646,31.7916,6281.0
2017-06-01 10:00:00,36.77,36.97,36.57,36.87,7930.0,31.7657,31.9385,31.5929,31.8521,7930.0
2017-06-01 10:30:00,36.87,36.87,36.5,36.75,5610.0,31.8521,31.8521,31.5324,31.7484,5610.0
2017-06-01 11:00:00,36.84,36.84,36.52,36.62,5090.0,31.8262,31.8262,31.5497,31.6361,5090.0
2017-06-01 11:30:00,36.64,36.95,36.61,36.95,4500.0,31.6534,31.9212,31.6275,31.9212,4500.0
2017-06-01 12:00:00,36.88,36.99,36.81,36.94,4576.0,31.8607,31.9558,31.8003,31.9126,4576.0
2017-06-01 12:30:00,36.96,36.98,36.89,36.89,4500.0,31.9298,31.9471,31.8694,31.8694,4500.0
2017-06-01 13:00:00,36.89,37.09,36.89,37.09,3900.0,31.8694,32.0421,31.8694,32.0421,3900.0
2017-06-01 13:30:00,37.08,37.14,37.0,37.05,6250.0,32.0335,32.0853,31.9644,32.0076,6250.0
2017-06-01 14:00:00,37.02,37.16,37.02,37.1,2224.0,31.9817,32.1026,31.9817,32.0508,2224.0
2017-06-01 14:30:00,37.03,37.23,37.03,37.22,3740.0,31.9903,32.1631,31.9903,32.1545,3740.0
2017-06-01 15:00:00,37.16,37.21,37.07,37.09,8000.0,32.1026,32.1458,32.0249,32.0421,8000.0
2017-06-01 15:30:00,37.09,37.45,37.05,37.45,49893.0,32.0421,32.3531,32.0076,32.3531,49893.0
2017-06-02 09:30:00,37.39,37.69,37.17,37.28,14800.0,32.3013,32.5605,32.1113,32.2063,14800.0
2017-06-02 10:00:00,37.28,37.43,37.11,37.35,5880.0,32.2063,32.3359,32.0594,32.2668,5880.0
2017-06-02 10:30:00,37.31,37.75,37.28,37.68,6812.0,32.2322,32.6123,32.2063,32.5518,6812.0
2017-06-02 11:00:00,37.69,37.74,37.56,37.74,9219.0,32.5605,32.6037,32.4482,32.6037,9219.0
2017-06-02 11:30:00,37.77,38.01,37.71,37.94,11306.0,32.6296,32.8369,32.5778,32.7765,11306.0
2017-06-02 12:00:00,37.88,37.98,37.81,37.9,2900.0,32.7246,32.811,32.6642,32.7419,2900.0
2017-06-02 12:30:00,37.84,37.87,37.63,37.63,10924.0,32.6901,32.716,32.5087,32.5087,10924.0
2017-06-02 13:00:00,37.63,37.66,37.42,37.54,4905.0,32.5087,32.5346,32.3272,32.4309,4905.0
2017-06-02 13:30:00,37.52,37.59,37.39,37.45,4600.0,32.4136,32.4741,32.3013,32.3531,4600.0
2017-06-02 14:00:00,37.48,37.53,37.37,37.44,6590.0,32.3791,32.4223,32.284,32.3445,6590.0
2017-06-02 14:30:00,37.46,37.56,37.44,37.51,4800.0,32.3618,32.4482,32.3445,32.405,4800.0
2017-06-02 15:00:00,37.54,37.58,37.42,37.47,7273.0,32.4309,32.4655,32.3272,32.3704,7273.0
2017-06-02 15:30:00,37.48,37.55,37.2,37.27,43263.0,32.3791,32.4395,32.1372,32.1976,43263.0
2017-06-05 09:30:00,37.45,37.87,37.23,37.87,12578.0,32.3531,32.716,32.1631,32.716,12578.0
2017-06-05 10:00:00,37.87,38.02,37.79,37.97,6793.0,32.716,32.8456,32.6469,32.8024,6793.0
2017-06-05 10:30:00,37.95,38.06,37.8,37.88,23873.0,32.7851,32.8801,32.6555,32.7246,23873.0
2017-06-05 11:00:00,37.89,37.89,37.71,37.77,4705.0,32.7333,32.7333,32.5778,32.6296,4705.0
2017-06-05 11:30:00,37.78,37.83,37.65,37.7,4717.0,32.6382,32.6814,32.5259,32.5691,4717.0
2017-06-05 12:00:00,37.74,37.92,37.74,37.91,3545.0,32.6037,32.7592,32.6037,32.7505,3545.0
2017-06-05 12:30:00,37.94,38.21,37.93,38.21,6546.0,32.7765,33.0097,32.7678,33.0097,6546.0
2017-06-05 13:00:00,38.21,38.34,38.14,38.34,6956.0,33.0097,33.122,32.9492,33.122,6956.0
2017-06-05 13:30:00,38.37,38.37,38.13,38.17,9658.0,33.1479,33.1479,32.9406,32.9752,9658.0
2017-06-05 14:00:00,38.22,38.44,38.11,38.31,34484.0,33.0184,33.2084,32.9233,33.0961,34484.0
2017-06-05 14:30:00,38.29,38.37,38.23,38.35,7433.0,33.0788,33.1479,33.027,33.1307,7433.0
2017-06-05 15:00:00,38.38,38.45,38.16,38.23,9660.0,33.1566,33.2171,32.9665,33.027,9660.0
2017-06-05 15:30:00,38.2,38.3,38.04,38.08,30092.0,33.0011,33.0875,32.8629,32.8974,30092.0
2017-06-06 09:30:00,37.88,37.88,37.33,37.57,6305.0,32.7246,32.7246,32.2495,32.4568,6305.0
2017-06-06 10:00:00,37.54,37.57,37.44,37.57,4870.0,32.4309,32.4568,32.3445,32.4568,4870.0
2017-06-06 10:30:00,37.6,37.61,37.33,37.43,4137.0,32.4827,32.4914,32.2495,32.3359,4137.0
2017-06-06 11:00:00,37.41,37.42,37.24,37.24,7975.0,32.3186,32.3272,32.1717,32.1717,7975.0
2017-06-06 11:30:00,37.28,37.44,37.27,37.41,9024.0,32.2063,32.3445,32.1976,32.3186,9024.0
2017-06-06 12:00:00,37.43,37.65,37.43,37.55,5661.0,32.3359,32.5259,32.3359,32.4395,5661.0
2017-06-06 12:30:00,37.57,37.71,37.57,37.71,1661.0,32.4568,32.5778,32.4568,32.5778,1661.0
2017-06-06 13:00:00,37.7,37.78,37.65,37.78,3476.0,32.5691,32.6382,32.5259,32.6382,3476.0
2017-06-06 13:30:00,37.73,37.75,37.66,37.74,4740.0,32.595,32.6123,32.5346,32.6037,4740.0
2017-06-06 14:00:00,37.74,37.9,37.74,37.9,6928.0,32.6037,32.7419,32.6037,32.7419,6928.0
2017-06-06 14:30:00,37.87,38.06,37.85,37.96,12048.0,32.716,32.8801,32.6987,32.7937,12048.0
2017-06-06 15:00:00,37.99,38.09,37.85,38.09,7777.0,32.8197,32.906,32.6987,32.906,7777.0
2017-06-06 15:30:00,38.05,38.09,37.86,37.88,34149.0,32.8715,32.906,32.7073,32.7246,34149.0
2017-06-07 09:30:00,37.94,37.98,37.56,37.95,9763.0,32.7765,32.811,32.4482,32.7851,9763.0
2017-06-07 10:00:00,37.92,38.0,37.64,37.67,10099.0,32.7592,32.8283,32.5173,32.5432,10099.0
2017-06-07 10:30:00,37.64,37.64,37.27,37.54,8916.0,32.5173,32.5173,32.1976,32.4309,8916.0
2017-06-07 11:00:00,37.54,37.67,37.46,37.47,7937.0,32.4309,32.5432,32.3618,32.3704,7937.0
2017-06-07 11:30:00,37.47,37.55,37.42,37.54,4666.0,32.3704,32.4395,32.3272,32.4309,4666.0
2017-06-07 12:00:00,37.52,37.64,37.44,37.57,10994.0,32.4136,32.5173,32.3445,32.4568,10994.0
2017-06-07 12:30:00,37.58,37.61,37.16,37.16,12502.0,32.4655,32.4914,32.1026,32.1026,12502.0
2017-06-07 13:00:00,37.12,37.14,36.77,36.95,12930.0,32.0681,32.0853,31.7657,31.9212,12930.0
2017-06-07 13:30:00,36.94,36.98,36.82,36.82,13092.0,31.9126,31.9471,31.8089,31.8089,13092.0
2017-06-07 14:00:00,36.84,36.91,36.77,36.87,6994.0,31.8262,31.8866,31.7657,31.8521,6994.0
2017-06-07 14:30:00,36.89,37.05,36.89,36.9,17204.0,31.8694,32.0076,31.8694,31.878,17204.0
2017-06-07 15:00:00,36.9,36.92,36.81,36.9,13960.0,31.878,31.8953,31.8003,31.878,13960.0
2017-06-07 15:30:00,36.93,36.96,36.78,36.8,43159.0,31.9039,31.9298,31.7743,31.7916,43159.0
2017-06-08 09:30:00,36.93,37.41,36.57,37.4,6417.0,31.9039,32.3186,31.5929,32.31,6417.0
2017-06-08 10:00:00,37.45,37.88,37.32,37.7,21743.0,32.3531,32.7246,32.2408,32.5691,21743.0
2017-06-08 10:30:00,37.71,38.05,37.7,38.05,34591.0,32.5778,32.8715,32.5691,32.8715,34591.0
2017-06-08 11:00:00,38.13,38.26,38.08,38.16,5408.0,32.9406,33.0529,32.8974,32.9665,5408.0
2017-06-08 11:30:00,38.18,38.41,38.18,38.28,10559.0,32.9838,33.1825,32.9838,33.0702,10559.0
2017-06-08 12:00:00,38.32,38.4,38.2,38.3,25107.0,33.1047,33.1739,33.0011,33.0875,25107.0
2017-06-08 12:30:00,38.35,38.42,38.09,38.3,54386.0,33.1307,33.1911,32.906,33.0875,54386.0
2017-06-08 13:00:00,38.29,38.44,38.23,38.36,45326.0,33.0788,33.2084,33.027,33.1393,45326.0
2017-06-08 13:30:00,38.38,38.48,38.34,38.38,79798.0,33.1566,33.243,33.122,33.1566,79798.0
2017-06-08 14:00:00,38.39,38.6,38.38,38.51,33344.0,33.1652,33.3466,33.1566,33.2689,33344.0
2017-06-08 14:30:00,38.51,38.81,38.51,38.8,16860.0,33.2689,33.5281,33.2689,33.5194,16860.0
2017-06-08 15:00:00,38.78,38.82,38.66,38.71,13608.0,33.5021,33.5367,33.3985,33.4417,13608.0
2017-06-08 15:30:00,38.71,38.93,38.69,38.75,52933.0,33.4417,33.6317,33.4244,33.4762,52933.0
2017-06-09 09:30:00,38.79,39.0,38.52,38.59,15977.0,33.5108,33.6922,33.2775,33.338,15977.0
2017-06-09 10:00:00,38.63,38.63,38.22,38.39,13730.0,33.3726,33.3726,33.0184,33.1652,13730.0
2017-06-09 10:30:00,38.34,38.41,38.0,38.37,20126.0,33.122,33.1825,32.8283,33.1479,20126.0
2017-06-09 11:00:00,38.4,38.51,38.32,38.51,22142.0,33.1739,33.2689,33.1047,33.2689,22142.0
2017-06-09 11:30:00,38.52,38.8,38.51,38.79,41547.0,33.2775,33.5194,33.2689,33.5108,41547.0
2017-06-09 12:00:00,38.78,38.88,38.72,38.78,13288.0,33.5021,33.5885,33.4503,33.5021,13288.0
2017-06-09 12:30:00,38.78,38.84,38.66,38.76,14590.0,33.5021,33.554,33.3985,33.4849,14590.0
2017-06-09 13:00:00,38.79,38.88,38.69,38.75,39011.0,33.5108,33.5885,33.4244,33.4762,39011.0
2017-06-09 13:30:00,38.76,38.85,38.72,38.75,19076.0,33.4849,33.5626,33.4503,33.4762,19076.0
2017-06-09 14:00:00,38.71,38.81,38.64,38.74,19895.0,33.4417,33.5281,33.3812,33.4676,19895.0
2017-06-09 14:30:00,38.73,38.77,38.44,38.54,17412.0,33.4589,33.4935,33.2084,33.2948,17412.0
2017-06-09 15:00:00,38.54,38.86,38.5,38.75,18259.0,33.2948,33.5713,33.2602,33.4762,18259.0
2017-06-09 15:30:00,38.71,38.72,38.54,38.57,49927.0,33.4417,33.4503,33.2948,33.3207,49927.0
2017-06-12 09:30:00,38.6,39.27,38.6,38.97,10486.0,33.3466,33.9255,33.3466,33.6663,10486.0
2017-06-12 10:00:00,38.93,39.72,38.86,39.72,13499.0,33.6317,34.3142,33.5713,34.3142,13499.0
2017-06-12 10:30:00,39.65,39.99,39.51,39.82,18638.0,34.2537,34.5475,34.1328,34.4006,18638.0
2017-06-12 11:00:00,39.86,39.86,39.04,39.15,8509.0,34.4352,34.4352,33.7268,33.8218,8509.0
2017-06-12 11:30:00,39.03,39.15,38.58,38.85,15512.0,33.7181,33.8218,33.3294,33.5626,15512.0
2017-06-12 12:00:00,38.8,39.04,38.68,39.04,10945.0,33.5194,33.7268,33.4157,33.7268,10945.0
2017-06-12 12:30:00,38.99,39.31,38.99,39.24,6701.0,33.6836,33.96,33.6836,33.8995,6701.0
2017-06-12 13:00:00,39.21,39.28,39.14,39.23,4300.0,33.8736,33.9341,33.8131,33.8909,4300.0
2017-06-12 13:30:00,39.25,39.25,39.17,39.21,7483.0,33.9082,33.9082,33.8391,33.8736,7483.0
2017-06-12 14:00:00,39.21,39.39,39.18,39.19,15093.0,33.8736,34.0291,33.8477,33.8563,15093.0
2017-06-12 14:30:00,39.22,39.24,39.14,39.17,15454.0,33.8823,33.8995,33.8131,33.8391,15454.0
2017-06-12 15:00:00,39.2,39.3,39.16,39.24,19049.0,33.865,33.9514,33.8304,33.8995,19049.0
2017-06-12 15:30:00,39.25,39.29,39.13,39.26,26637.0,33.9082,33.9427,33.8045,33.9168,26637.0
2017-06-13 09:30:00,39.59,39.78,39.34,39.69,5789.0,34.2019,34.366,33.9859,34.2883,5789.0
2017-06-13 10:00:00,39.6,39.8,39.53,39.77,6940.0,34.2105,34.3833,34.1501,34.3574,6940.0
2017-06-13 10:30:00,39.81,39.95,39.66,39.92,8242.0,34.392,34.5129,34.2624,34.487,8242.0
2017-06-13 11:00:00,39.9,39.93,39.57,39.71,16859.0,34.4697,34.4956,34.1846,34.3056,16859.0
2017-06-13 11:30:00,39.71,39.91,39.6,39.69,11602.0,34.3056,34.4783,34.2105,34.2883,11602.0
2017-06-13 12:00:00,39.68,39.68,39.44,39.53,7506.0,34.2797,34.2797,34.0723,34.1501,7506.0
2017-06-13 12:30:00,39.56,39.62,39.43,39.5,5654.0,34.176,34.2278,34.0637,34.1241,5654.0
2017-06-13 13:00:00,39.51,39.52,39.44,39.47,3530.0,34.1328,34.1414,34.0723,34.0982,3530.0
2017-06-13 13:30:00,39.45,39.53,39.42,39.47,3700.0,34.081,34.1501,34.055,34.0982,3700.0
2017-06-13 14:00:00,39.49,39.64,39.48,39.61,6061.0,34.1155,34.2451,34.1069,34.2192,6061.0
2017-06-13 14:30:00,39.58,39.6,39.43,39.43,12926.0,34.1933,34.2105,34.0637,34.0637,12926.0
2017-06-13 15:00:00,39.45,39.46,39.33,39.37,21089.0,34.081,34.0896,33.9773,34.0118,21089.0
2017-06-13 15:30:00,39.39,39.39,39.18,39.36,56741.0,34.0291,34.0291,33.8477,34.0032,56741.0
2017-06-14 09:30:00,39.42,39.42,38.76,38.76,8774.0,34.055,34.055,33.4849,33.4849,8774.0
2017-06-14 10:00:00,38.76,39.02,38.67,38.99,9488.0,33.4849,33.7095,33.4071,33.6836,9488.0
2017-06-14 10:30:00,38.97,38.97,38.38,38.4,6374.0,33.6663,33.6663,33.1566,33.1739,6374.0
2017-06-14 11:00:00,38.4,38.63,38.37,38.59,12371.0,33.1739,33.3726,33.1479,33.338,12371.0
2017-06-14 11:30:00,38.54,38.58,38.43,38.46,7300.0,33.2948,33.3294,33.1998,33.2257,7300.0
2017-06-14 12:00:00,38.43,38.46,38.24,38.36,8603.0,33.1998,33.2257,33.0356,33.1393,8603.0
2017-06-14 12:30:00,38.38,38.38,38.26,38.26,5491.0,33.1566,33.1566,33.0529,33.0529,5491.0
2017-06-14 13:00:00,38.34,38.4,38.12,38.13,7949.0,33.122,33.1739,32.932,32.9406,7949.0
2017-06-14 13:30:00,38.15,38.31,38.13,38.31,10189.0,32.9579,33.0961,32.9406,33.0961,10189.0
2017-06-14 14:00:00,38.29,38.43,38.2,38.32,14635.0,33.0788,33.1998,33.0011,33.1047,14635.0
2017-06-14 14:30:00,38.34,38.5,38.05,38.35,16700.0,33.122,33.2602,32.8715,33.1307,16700.0
2017-06-14 15:00:00,38.34,38.48,38.34,38.48,17295.0,33.122,33.243,33.122,33.243,17295.0
2017-06-14 15:30:00,38.48,38.59,38.41,38.58,49237.0,33.243,33.338,33.1825,33.3294,49237.0
2017-06-15 09:30:00,37.73,38.07,37.29,37.99,15038.0,32.595,32.8888,32.2149,32.8197,15038.0
2017-06-15 10:00:00,38.0,38.05,37.39,37.46,10390.0,32.8283,32.8715,32.3013,32.3618,10390.0
2017-06-15 10:30:00,37.61,37.66,36.82,36.92,8424.0,32.4914,32.5346,31.8089,31.8953,8424.0
2017-06-15 11:00:00,36.97,37.13,36.9,37.03,10466.0,31.9385,32.0767,31.878,31.9903,10466.0
2017-06-15 11:30:00,37.0,37.18,36.95,37.05,14007.0,31.9644,32.1199,31.9212,32.0076,14007.0
2017-06-15 12:00:00,37.08,37.08,36.9,36.95,11049.0,32.0335,32.0335,31.878,31.9212,11049.0
2017-06-15 12:30:00,36.94,37.06,36.91,36.98,7327.0,31.9126,32.0162,31.8866,31.9471,7327.0
2017-06-15 13:00:00,36.97,36.97,36.84,36.84,13253.0,31.9385,31.9385,31.8262,31.8262,13253.0
2017-06-15 13:30:00,36.85,37.0,36.83,36.87,7794.0,31.8348,31.9644,31.8175,31.8521,7794.0
2017-06-15 14:00:00,36.84,36.84,36.6,36.77,13352.0,31.8262,31.8262,31.6188,31.7657,13352.0
2017-06-15 14:30:00,36.74,36.77,36.47,36.54,16879.0,31.7398,31.7657,31.5065,31.567,16879.0
2017-06-15 15:00:00,36.53,36.73,36.53,36.68,19187.0,31.5584,31.7311,31.5584,31.6879,19187.0
2017-06-15 15:30:00,36.67,36.78,36.56,36.78,38231.0,31.6793,31.7743,31.5843,31.7743,38231.0
2017-06-16 09:30:00,35.76,36.47,35.01,35.78,189759.0,30.8932,31.5065,30.2452,30.9104,189759.0
2017-06-16 10:00:00,35.82,36.09,35.69,35.73,28515.0,30.945,31.1782,30.8327,30.8672,28515.0
2017-06-16 10:30:00,35.72,35.89,35.59,35.8,20469.0,30.8586,31.0055,30.7463,30.9277,20469.0
2017-06-16 11:00:00,35.76,35.76,35.44,35.51,14171.0,30.8932,30.8932,30.6167,30.6772,14171.0
2017-06-16 11:30:00,35.56,35.64,35.47,35.54,10108.0,30.7204,30.7895,30.6426,30.7031,10108.0
2017-06-16 12:00:00,35.59,35.97,35.59,35.95,15953.0,30.7463,31.0746,30.7463,31.0573,15953.0
2017-06-16 12:30:00,35.9,35.97,35.84,35.93,8758.0,31.0141,31.0746,30.9623,31.04,8758.0
2017-06-16 13:00:00,35.95,35.95,35.77,35.81,12526.0,31.0573,31.0573,30.9018,30.9363,12526.0
2017-06-16 13:30:00,35.78,35.84,35.68,35.84,8155.0,30.9104,30.9623,30.824,30.9623,8155.0
2017-06-16 14:00:00,35.86,35.86,35.68,35.79,13627.0,30.9795,30.9795,30.824,30.9191,13627.0
2017-06-16 14:30:00,35.82,35.93,35.8,35.88,15823.0,30.945,31.04,30.9277,30.9968,15823.0
2017-06-16 15:00:00,35.85,35.99,35.79,35.99,17183.0,30.9709,31.0919,30.9191,31.0919,17183.0
2017-06-16 15:30:00,36.0,36.08,35.99,36.0,134069.0,31.1005,31.1696,31.0919,31.1005,134069.0
2017-06-19 09:30:00,36.47,37.02,36.41,36.65,12113.0,31.5065,31.9817,31.4547,31.662,12113.0
2017-06-19 10:00:00,36.65,36.8,36.46,36.62,15249.0,31.662,31.7916,31.4979,31.6361,15249.0
2017-06-19 10:30:00,36.63,36.96,36.61,36.86,13652.0,31.6447,31.9298,31.6275,31.8434,13652.0
2017-06-19 11:00:00,36.82,36.94,36.31,36.31,68963.0,31.8089,31.9126,31.3683,31.3683,68963.0
2017-06-19 11:30:00,36.26,36.35,36.07,36.19,12277.0,31.3251,31.4029,31.161,31.2646,12277.0
2017-06-19 12:00:00,36.17,36.33,36.16,36.31,6051.0,31.2474,31.3856,31.2387,31.3683,6051.0
2017-06-19 12:30:00,36.31,36.5,36.28,36.5,6090.0,31.3683,31.5324,31.3424,31.5324,6090.0
2017-06-19 13:00:00,36.49,36.71,36.48,36.64,7429.0,31.5238,31.7139,31.5152,31.6534,7429.0
2017-06-19 13:30:00,36.61,36.65,36.46,36.52,8060.0,31.6275,31.662,31.4979,31.5497,8060.0
2017-06-19 14:00:00,36.55,36.56,36.21,36.29,11956.0,31.5756,31.5843,31.2819,31.351,11956.0
2017-06-19 14:30:00,36.35,36.51,36.35,36.43,7462.0,31.4029,31.5411,31.4029,31.472,7462.0
2017-06-19 15:00:00,36.43,36.54,36.37,36.47,17489.0,31.472,31.567,31.4201,31.5065,17489.0
2017-06-19 15:30:00,36.5,36.72,36.49,36.65,46189.0,31.5324,31.7225,31.5238,31.662,46189.0
2017-06-20 09:30:00,36.36,36.68,36.28,36.28,9888.0,31.4115,31.6879,31.3424,31.3424,9888.0
2017-06-20 10:00:00,36.19,36.3,36.08,36.12,5445.0,31.2646,31.3597,31.1696,31.2042,5445.0
2017-06-20 10:30:00,36.13,36.29,36.09,36.19,4448.0,31.2128,31.351,31.1782,31.2646,4448.0
2017-06-20 11:00:00,36.14,36.17,36.06,36.14,4285.0,31.2214,31.2474,31.1523,31.2214,4285.0
2017-06-20 11:30:00,36.14,36.16,36.05,36.06,3600.0,31.2214,31.2387,31.1437,31.1523,3600.0
2017-06-20 12:00:00,36.06,36.11,35.88,35.92,5320.0,31.1523,31.1955,30.9968,31.0314,5320.0
2017-06-20 12:30:00,35.91,35.91,35.79,35.9,9928.0,31.0227,31.0227,30.9191,31.0141,9928.0
2017-06-20 13:00:00,35.87,35.95,35.86,35.88,2599.0,30.9882,31.0573,30.9795,30.9968,2599.0
2017-06-20 13:30:00,35.89,35.95,35.85,35.93,9300.0,31.0055,31.0573,30.9709,31.04,9300.0
2017-06-20 14:00:00,35.92,36.2,35.87,36.2,23957.0,31.0314,31.2733,30.9882,31.2733,23957.0
2017-06-20 14:30:00,36.21,36.21,36.11,36.16,7565.0,31.2819,31.2819,31.1955,31.2387,7565.0
2017-06-20 15:00:00,36.16,36.17,35.99,36.04,12096.0,31.2387,31.2474,31.0919,31.135,12096.0
2017-06-20 15:30:00,36.04,36.06,35.96,36.01,61077.0,31.135,31.1523,31.0659,31.1091,61077.0
2017-06-21 09:30:00,36.29,36.34,35.81,35.95,7984.0,31.351,31.3942,30.9363,31.0573,7984.0
2017-06-21 10:00:00,35.9,36.33,35.81,36.33,12443.0,31.0141,31.3856,30.9363,31.3856,12443.0
2017-06-21 10:30:00,36.37,36.62,36.23,36.24,14060.0,31.4201,31.6361,31.2992,31.3078,14060.0
2017-06-21 11:00:00,36.27,36.27,35.85,35.87,7197.0,31.3337,31.3337,30.9709,30.9882,7197.0
2017-06-21 11:30:00,35.89,35.95,35.71,35.95,7061.0,31.0055,31.0573,30.85,31.0573,7061.0
2017-06-21 12:00:00,35.93,36.09,35.71,36.06,20394.0,31.04,31.1782,30.85,31.1523,20394.0
2017-06-21 12:30:00,36.0,36.0,35.76,35.83,5716.0,31.1005,31.1005,30.8932,30.9536,5716.0
2017-06-21 13:00:00,35.82,36.14,35.79,36.14,7750.0,30.945,31.2214,30.9191,31.2214,7750.0
2017-06-21 13:30:00,36.06,36.16,35.94,36.02,4279.0,31.1523,31.2387,31.0487,31.1178,4279.0
2017-06-21 14:00:00,36.01,36.01,35.79,35.81,8820.0,31.1091,31.1091,30.9191,30.9363,8820.0
2017-06-21 14:30:00,35.84,35.98,35.79,35.86,9063.0,30.9623,31.0832,30.9191,30.9795,9063.0
2017-06-21 15:00:00,35.9,35.98,35.82,35.91,11500.0,31.0141,31.0832,30.945,31.0227,11500.0
2017-06-21 15:30:00,35.87,35.87,35.58,35.69,41420.0,30.9882,30.9882,30.7377,30.8327,41420.0
2017-06-22 09:30:00,35.89,36.42,35.89,36.1,6004.0,31.0055,31.4633,31.0055,31.1869,6004.0
2017-06-22 10:00:00,36.15,36.15,35.62,35.78,7613.0,31.2301,31.2301,30.7722,30.9104,7613.0
2017-06-22 10:30:00,35.78,36.21,35.74,36.16,4300.0,30.9104,31.2819,30.8759,31.2387,4300.0
2017-06-22 11:00:00,36.2,36.21,35.99,36.14,7115.0,31.2733,31.2819,31.0919,31.2214,7115.0
2017-06-22 11:30:00,36.09,36.11,35.96,36.1,5500.0,31.1782,31.1955,31.0659,31.1869,5500.0
2017-06-22 12:00:00,36.13,36.27,36.1,36.27,5578.0,31.2128,31.3337,31.1869,31.3337,5578.0
2017-06-22 12:30:00,36.29,36.42,36.26,36.34,5870.0,31.351,31.4633,31.3251,31.3942,5870.0
2017-06-22 13:00:00,36.39,36.4,36.14,36.16,5265.0,31.4374,31.4461,31.2214,31.2387,5265.0
2017-06-22 13:30:00,36.16,36.27,36.14,36.24,4845.0,31.2387,31.3337,31.2214,31.3078,4845.0
2017-06-22 14:00:00,36.34,36.55,36.29,36.55,6200.0,31.3942,31.5756,31.351,31.5756,6200.0
2017-06-22 14:30:00,36.53,36.57,36.36,36.57,7227.0,31.5584,31.5929,31.4115,31.5929,7227.0
2017-06-22 15:00:00,36.57,36.65,36.51,36.51,7614.0,31.5929,31.662,31.5411,31.5411,7614.0
2017-06-22 15:30:00,36.57,36.57,36.33,36.36,34049.0,31.5929,31.5929,31.3856,31.4115,34049.0
2017-06-23 09:30:00,36.72,36.93,36.16,36.4,9887.0,31.7225,31.9039,31.2387,31.4461,9887.0
2017-06-23 10:00:00,36.51,36.74,36.42,36.66,12701.0,31.5411,31.7398,31.4633,31.6707,12701.0
2017-06-23 10:30:00,36.75,36.95,36.68,36.77,10377.0,31.7484,31.9212,31.6879,31.7657,10377.0
2017-06-23 11:00:00,36.79,36.83,36.66,36.69,9817.0,31.783,31.8175,31.6707,31.6966,9817.0
2017-06-23 11:30:00,36.68,36.78,36.61,36.78,7600.0,31.6879,31.7743,31.6275,31.7743,7600.0
2017-06-23 12:00:00,36.77,37.12,36.77,36.9,20105.0,31.7657,32.0681,31.7657,31.878,20105.0
2017-06-23 12:30:00,36.96,37.13,36.87,37.0,10467.0,31.9298,32.0767,31.8521,31.9644,10467.0
2017-06-23 13:00:00,37.01,37.01,36.79,36.85,7706.0,31.973,31.973,31.783,31.8348,7706.0
2017-06-23 13:30:00,36.85,36.95,36.83,36.9,3350.0,31.8348,31.9212,31.8175,31.878,3350.0
2017-06-23 14:00:00,36.91,36.96,36.81,36.9,7959.0,31.8866,31.9298,31.8003,31.878,7959.0
2017-06-23 14:30:00,36.92,36.98,36.81,36.87,9294.0,31.8953,31.9471,31.8003,31.8521,9294.0
2017-06-23 15:00:00,36.89,36.92,36.76,36.86,16640.0,31.8694,31.8953,31.7571,31.8434,16640.0
2017-06-23 15:30:00,36.89,36.98,36.82,36.84,63056.0,31.8694,31.9471,31.8089,31.8262,63056.0
2017-06-26 09:30:00,37.09,37.33,36.66,36.87,28266.0,32.0421,32.2495,31.6707,31.8521,28266.0
2017-06-26 10:00:00,36.8,36.83,36.62,36.76,13032.0,31.7916,31.8175,31.6361,31.7571,13032.0
2017-06-26 10:30:00,36.74,36.74,36.35,36.47,13253.0,31.7398,31.7398,31.4029,31.5065,13253.0
2017-06-26 11:00:00,36.44,36.7,36.29,36.7,8580.0,31.4806,31.7052,31.351,31.7052,8580.0
2017-06-26 11:30:00,36.68,36.98,36.66,36.88,4400.0,31.6879,31.9471,31.6707,31.8607,4400.0
2017-06-26 12:00:00,36.89,37.06,36.83,36.83,10678.0,31.8694,32.0162,31.8175,31.8175,10678.0
2017-06-26 12:30:00,36.82,36.93,36.8,36.93,4308.0,31.8089,31.9039,31.7916,31.9039,4308.0
2017-06-26 13:00:00,36.95,36.96,36.8,36.88,5516.0,31.9212,31.9298,31.7916,31.8607,5516.0
2017-06-26 13:30:00,36.9,36.91,36.61,36.82,14978.0,31.878,31.8866,31.6275,31.8089,14978.0
2017-06-26 14:00:00,36.83,36.92,36.75,36.9,5785.0,31.8175,31.8953,31.7484,31.878,5785.0
2017-06-26 14:30:00,36.89,37.0,36.81,37.0,13339.0,31.8694,31.9644,31.8003,31.9644,13339.0
2017-06-26 15:00:00,36.99,37.13,36.92,37.0,7135.0,31.9558,32.0767,31.8953,31.9644,7135.0
2017-06-26 15:30:00,37.0,37.08,36.93,36.93,26512.0,31.9644,32.0335,31.9039,31.9039,26512.0
2017-06-27 09:30:00,37.08,37.45,36.95,37.03,19828.0,32.0335,32.3531,31.9212,31.9903,19828.0
2017-06-27 10:00:00,37.02,37.24,36.78,37.24,15911.0,31.9817,32.1717,31.7743,32.1717,15911.0
2017-06-27 10:30:00,37.24,37.35,37.12,37.18,9685.0,32.1717,32.2668,32.0681,32.1199,9685.0
2017-06-27 11:00:00,37.25,37.25,36.88,36.93,10019.0,32.1804,32.1804,31.8607,31.9039,10019.0
2017-06-27 11:30:00,36.88,37.18,36.88,37.16,9327.0,31.8607,32.1199,31.8607,32.1026,9327.0
2017-06-27 12:00:00,37.14,37.15,36.92,36.95,6299.0,32.0853,32.094,31.8953,31.9212,6299.0
2017-06-27 12:30:00,36.92,37.04,36.7,37.03,15279.0,31.8953,31.9989,31.7052,31.9903,15279.0
2017-06-27 13:00:00,36.95,36.99,36.72,36.77,8505.0,31.9212,31.9558,31.7225,31.7657,8505.0
2017-06-27 13:30:00,36.81,36.83,36.61,36.64,8403.0,31.8003,31.8175,31.6275,31.6534,8403.0
2017-06-27 14:00:00,36.6,36.67,36.44,36.67,9765.0,31.6188,31.6793,31.4806,31.6793,9765.0
2017-06-27 14:30:00,36.71,36.75,36.52,36.55,10943.0,31.7139,31.7484,31.5497,31.5756,10943.0
2017-06-27 15:00:00,36.56,36.63,36.34,36.36,14429.0,31.5843,31.6447,31.3942,31.4115,14429.0
2017-06-27 15:30:00,36.32,36.32,35.89,35.89,77269.0,31.3769,31.3769,31.0055,31.0055,77269.0
2017-06-28 09:30:00,37.02,37.03,36.35,36.88,10483.0,31.9817,31.9903,31.4029,31.8607,10483.0
2017-06-28 10:00:00,36.93,37.14,36.55,36.55,14469.0,31.9039,32.0853,31.5756,31.5756,14469.0
2017-06-28 10:30:00,36.54,37.07,36.54,36.94,39357.0,31.567,32.0249,31.567,31.9126,39357.0
2017-06-28 11:00:00,36.94,37.25,36.93,37.15,25673.0,31.9126,32.1804,31.9039,32.094,25673.0
2017-06-28 11:30:00,37.2,37.48,37.12,37.31,24411.0,32.1372,32.3791,32.0681,32.2322,24411.0
2017-06-28 12:00:00,37.34,37.43,37.27,37.34,13298.0,32.2581,32.3359,32.1976,32.2581,13298.0
2017-06-28 12:30:00,37.28,37.39,37.28,37.32,18307.0,32.2063,32.3013,32.2063,32.2408,18307.0
2017-06-28 13:00:00,37.34,37.35,36.96,37.09,21893.0,32.2581,32.2668,31.9298,32.0421,21893.0
2017-06-28 13:30:00,37.12,37.47,37.12,37.42,8684.0,32.0681,32.3704,32.0681,32.3272,8684.0
2017-06-28 14:00:00,37.44,37.58,37.42,37.51,9899.0,32.3445,32.4655,32.3272,32.405,9899.0
2017-06-28 14:30:00,37.52,37.6,37.49,37.49,9645.0,32.4136,32.4827,32.3877,32.3877,9645.0
2017-06-28 15:00:00,37.44,37.47,37.22,37.22,6891.0,32.3445,32.3704,32.1545,32.1545,6891.0
2017-06-28 15:30:00,37.21,37.32,37.15,37.17,55261.0,32.1458,32.2408,32.094,32.1113,55261.0
2017-06-29 09:30:00,37.6,37.6,36.99,37.32,16637.0,32.4827,32.4827,31.9558,32.2408,16637.0
2017-06-29 10:00:00,37.28,37.3,36.97,37.15,23715.0,32.2063,32.2236,31.9385,32.094,23715.0
2017-06-29 10:30:00,37.12,37.71,37.01,37.71,14690.0,32.0681,32.5778,31.973,32.5778,14690.0
2017-06-29 11:00:00,37.7,37.83,37.39,37.39,9417.0,32.5691,32.6814,32.3013,32.3013,9417.0
2017-06-29 11:30:00,37.31,37.31,36.98,37.21,10075.0,32.2322,32.2322,31.9471,32.1458,10075.0
2017-06-29 12:00:00,37.28,37.28,37.07,37.14,6475.0,32.2063,32.2063,32.0249,32.0853,6475.0
2017-06-29 12:30:00,37.13,37.24,37.0,37.16,8009.0,32.0767,32.1717,31.9644,32.1026,8009.0
2017-06-29 13:00:00,37.15,37.2,36.8,36.8,9035.0,32.094,32.1372,31.7916,31.7916,9035.0
2017-06-29 13:30:00,36.82,36.95,36.77,36.89,6588.0,31.8089,31.9212,31.7657,31.8694,6588.0
2017-06-29 14:00:00,36.89,37.18,36.8,37.18,8394.0,31.8694,32.1199,31.7916,32.1199,8394.0
2017-06-29 14:30:00,37.12,37.12,37.03,37.05,6440.0,32.0681,32.0681,31.9903,32.0076,6440.0
2017-06-29 15:00:00,37.05,37.2,37.02,37.02,10893.0,32.0076,32.1372,31.9817,31.9817,10893.0
2017-06-29 15:30:00,37.03,37.19,36.97,37.11,49362.0,31.9903,32.1285,31.9385,32.0594,49362.0
2017-06-30 09:30:00,37.26,37.99,37.26,37.8,17901.0,32.189,32.8197,32.189,32.6555,17901.0
2017-06-30 10:00:00,37.78,37.8,37.29,37.51,14134.0,32.6382,32.6555,32.2149,32.405,14134.0
2017-06-30 10:30:00,37.54,37.77,37.54,37.59,6482.0,32.4309,32.6296,32.4309,32.4741,6482.0
2017-06-30 11:00:00,37.61,37.68,37.41,37.43,8741.0,32.4914,32.5518,32.3186,32.3359,8741.0
2017-06-30 11:30:00,37.44,37.67,37.44,37.64,8438.0,32.3445,32.5432,32.3445,32.5173,8438.0
2017-06-30 12:00:00,37.64,37.79,37.55,37.63,6458.0,32.5173,32.6469,32.4395,32.5087,6458.0
2017-06-30 12:30:00,37.72,37.72,37.56,37.56,3748.0,32.5864,32.5864,32.4482,32.4482,3748.0
2017-06-30 13:00:00,37.6,37.83,37.6,37.76,5487.0,32.4827,32.6814,32.4827,32.621,5487.0
2017-06-30 13:30:00,37.73,37.84,37.64,37.84,7974.0,32.595,32.6901,32.5173,32.6901,7974.0
2017-06-30 14:00:00,37.77,37.84,37.68,37.71,6691.0,32.6296,32.6901,32.5518,32.5778,6691.0
2017-06-30 14:30:00,37.74,37.76,37.62,37.68,6314.0,32.6037,32.621,32.5,32.5518,6314.0
2017-06-30 15:00:00,37.69,37.7,37.5,37.54,11139.0,32.5605,32.5691,32.3963,32.4309,11139.0
2017-06-30 15:30:00,37.55,37.73,37.42,37.42,44081.0,32.4395,32.595,32.3272,32.3272,44081.0
2017-07-03 09:30:00,37.77,38.28,37.66,37.82,15090.0,32.6296,33.0702,32.5346,32.6728,15090.0
2017-07-03 10:00:00,37.84,38.08,37.72,38.03,8769.0,32.6901,32.8974,32.5864,32.8542,8769.0
2017-07-03 10:30:00,38.09,38.18,38.02,38.1,8831.0,32.906,32.9838,32.8456,32.9147,8831.0
2017-07-03 11:00:00,38.12,38.12,37.84,38.03,9526.0,32.932,32.932,32.6901,32.8542,9526.0
2017-07-03 11:30:00,38.06,38.27,38.06,38.11,4647.0,32.8801,33.0615,32.8801,32.9233,4647.0
2017-07-03 12:00:00,38.1,38.37,37.98,38.37,80869.0,32.9147,33.1479,32.811,33.1479,80869.0
2017-07-03 12:30:00,38.39,38.56,38.18,38.2,27459.0,33.1652,33.3121,32.9838,33.0011,27459.0
2017-07-05 09:30:00,38.21,38.21,37.36,37.83,9461.0,33.0097,33.0097,32.2754,32.6814,9461.0
2017-07-05 10:00:00,37.83,37.83,37.19,37.28,7957.0,32.6814,32.6814,32.1285,32.2063,7957.0
2017-07-05 10:30:00,37.34,37.58,37.29,37.38,11933.0,32.2581,32.4655,32.2149,32.2927,11933.0
2017-07-05 11:00:00,37.38,37.7,37.38,37.43,31349.0,32.2927,32.5691,32.2927,32.3359,31349.0
2017-07-05 11:30:00,37.43,37.57,37.38,37.42,9641.0,32.3359,32.4568,32.2927,32.3272,9641.0
2017-07-05 12:00:00,37.36,37.38,37.26,37.3,10220.0,32.2754,32.2927,32.189,32.2236,10220.0
2017-07-05 12:30:00,37.34,37.49,37.33,37.48,10029.0,32.2581,32.3877,32.2495,32.3791,10029.0
2017-07-05 13:00:00,37.44,37.5,37.42,37.48,7930.0,32.3445,32.3963,32.3272,32.3791,7930.0
2017-07-05 13:30:00,37.46,37.57,37.46,37.49,13184.0,32.3618,32.4568,32.3618,32.3877,13184.0
2017-07-05 14:00:00,37.5,37.51,37.33,37.38,8494.0,32.3963,32.405,32.2495,32.2927,8494.0
2017-07-05 14:30:00,37.38,37.38,37.13,37.15,13601.0,32.2927,32.2927,32.0767,32.094,13601.0
2017-07-05 15:00:00,37.24,37.33,37.18,37.28,16334.0,32.1717,32.2495,32.1199,32.2063,16334.0
2017-07-05 15:30:00,37.3,37.39,37.2,37.22,58038.0,32.2236,32.3013,32.1372,32.1545,58038.0
2017-07-06 09:30:00,36.85,37.29,36.61,36.75,15461.0,31.8348,32.2149,31.6275,31.7484,15461.0
2017-07-06 10:00:00,36.73,37.03,36.54,36.97,18489.0,31.7311,31.9903,31.567,31.9385,18489.0
2017-07-06 10:30:00,36.95,37.17,36.82,36.99,8857.0,31.9212,32.1113,31.8089,31.9558,8857.0
2017-07-06 11:00:00,37.05,37.52,37.05,37.44,16758.0,32.0076,32.4136,32.0076,32.3445,16758.0
2017-07-06 11:30:00,37.46,37.47,37.22,37.31,8832.0,32.3618,32.3704,32.1545,32.2322,8832.0
2017-07-06 12:00:00,37.38,37.59,37.27,37.55,7928.0,32.2927,32.4741,32.1976,32.4395,7928.0
2017-07-06 12:30:00,37.57,37.65,37.47,37.5,8077.0,32.4568,32.5259,32.3704,32.3963,8077.0
2017-07-06 13:00:00,37.51,37.57,37.3,37.57,7200.0,32.405,32.4568,32.2236,32.4568,7200.0
2017-07-06 13:30:00,37.52,37.52,37.29,37.39,3943.0,32.4136,32.4136,32.2149,32.3013,3943.0
2017-07-06 14:00:00,37.37,37.4,37.13,37.23,6032.0,32.284,32.31,32.0767,32.1631,6032.0
2017-07-06 14:30:00,37.26,37.29,37.07,37.2,7300.0,32.189,32.2149,32.0249,32.1372,7300.0
2017-07-06 15:00:00,37.22,37.23,36.91,36.94,12031.0,32.1545,32.1631,31.8866,31.9126,12031.0
2017-07-06 15:30:00,36.97,36.99,36.77,36.97,41847.0,31.9385,31.9558,31.7657,31.9385,41847.0
2017-07-07 09:30:00,36.91,37.0,36.7,36.9,12425.0,31.8866,31.9644,31.7052,31.878,12425.0
2017-07-07 10:00:00,36.89,36.89,36.41,36.48,7260.0,31.8694,31.8694,31.4547,31.5152,7260.0
2017-07-07 10:30:00,36.45,36.78,36.43,36.45,5800.0,31.4892,31.7743,31.472,31.4892,5800.0
2017-07-07 11:00:00,36.49,36.49,36.19,36.42,5951.0,31.5238,31.5238,31.2646,31.4633,5951.0
2017-07-07 11:30:00,36.47,36.75,36.47,36.75,4700.0,31.5065,31.7484,31.5065,31.7484,4700.0
2017-07-07 12:00:00,36.77,37.05,36.77,36.92,6671.0,31.7657,32.0076,31.7657,31.8953,6671.0
2017-07-07 12:30:00,36.91,36.93,36.81,36.85,2800.0,31.8866,31.9039,31.8003,31.8348,2800.0
2017-07-07 13:00:00,36.89,37.12,36.85,36.92,10638.0,31.8694,32.0681,31.8348,31.8953,10638.0
2017-07-07 13:30:00,36.91,37.08,36.91,36.93,5654.0,31.8866,32.0335,31.8866,31.9039,5654.0
2017-07-07 14:00:00,36.95,37.13,36.94,37.08,7170.0,31.9212,32.0767,31.9126,32.0335,7170.0
2017-07-07 14:30:00,37.08,37.12,36.93,36.97,8426.0,32.0335,32.0681,31.9039,31.9385,8426.0
2017-07-07 15:00:00,36.98,37.17,36.95,37.17,11854.0,31.9471,32.1113,31.9212,32.1113,11854.0
2017-07-07 15:30:00,37.14,37.29,37.09,37.17,44601.0,32.0853,32.2149,32.0421,32.1113,44601.0
2017-07-10 09:30:00,36.78,37.68,36.57,37.56,15541.0,31.7743,32.5518,31.5929,32.4482,15541.0
2017-07-10 10:00:00,37.53,37.78,37.35,37.49,23705.0,32.4223,32.6382,32.2668,32.3877,23705.0
2017-07-10 10:30:00,37.51,37.58,37.42,37.51,9161.0,32.405,32.4655,32.3272,32.405,9161.0
2017-07-10 11:00:00,37.53,37.6,37.47,37.54,12104.0,32.4223,32.4827,32.3704,32.4309,12104.0
2017-07-10 11:30:00,37.57,37.65,37.48,37.6,28336.0,32.4568,32.5259,32.3791,32.4827,28336.0
2017-07-10 12:00:00,37.62,37.73,37.59,37.7,12569.0,32.5,32.595,32.4741,32.5691,12569.0
2017-07-10 12:30:00,37.68,37.69,37.59,37.65,22300.0,32.5518,32.5605,32.4741,32.5259,22300.0
2017-07-10 13:00:00,37.64,37.88,37.59,37.77,22863.0,32.5173,32.7246,32.4741,32.6296,22863.0
2017-07-10 13:30:00,37.77,37.89,37.76,37.83,5825.0,32.6296,32.7333,32.621,32.6814,5825.0
2017-07-10 14:00:00,37.82,38.0,37.77,37.87,7060.0,32.6728,32.8283,32.6296,32.716,7060.0
2017-07-10 14:30:00,37.89,37.93,37.63,37.63,8123.0,32.7333,32.7678,32.5087,32.5087,8123.0
2017-07-10 15:00:00,37.65,37.67,37.38,37.48,12385.0,32.5259,32.5432,32.2927,32.3791,12385.0
2017-07-10 15:30:00,37.5,37.61,37.41,37.52,49859.0,32.3963,32.4914,32.3186,32.4136,49859.0
2017-07-11 09:30:00,37.72,37.96,37.28,37.71,24677.0,32.5864,32.7937,32.2063,32.5778,24677.0
2017-07-11 10:00:00,37.73,37.78,37.35,37.59,10700.0,32.595,32.6382,32.2668,32.4741,10700.0
2017-07-11 10:30:00,37.65,38.05,37.62,38.01,10220.0,32.5259,32.8715,32.5,32.8369,10220.0
2017-07-11 11:00:00,38.01,38.01,37.54,37.59,8819.0,32.8369,32.8369,32.4309,32.4741,8819.0
2017-07-11 11:30:00,37.63,38.21,37.58,38.12,11922.0,32.5087,33.0097,32.4655,32.932,11922.0
2017-07-11 12:00:00,38.09,38.29,38.0,38.14,37619.0,32.906,33.0788,32.8283,32.9492,37619.0
2017-07-11 12:30:00,38.09,38.16,37.84,37.84,33580.0,32.906,32.9665,32.6901,32.6901,33580.0
2017-07-11 13:00:00,37.92,38.13,37.86,37.97,12142.0,32.7592,32.9406,32.7073,32.8024,12142.0
2017-07-11 13:30:00,37.94,38.15,37.94,38.15,3953.0,32.7765,32.9579,32.7765,32.9579,3953.0
2017-07-11 14:00:00,38.15,38.51,38.13,38.51,7821.0,32.9579,33.2689,32.9406,33.2689,7821.0
2017-07-11 14:30:00,38.51,38.52,38.22,38.33,24507.0,33.2689,33.2775,33.0184,33.1134,24507.0
2017-07-11 15:00:00,38.33,38.35,38.17,38.29,39805.0,33.1134,33.1307,32.9752,33.0788,39805.0
2017-07-11 15:30:00,38.31,38.33,37.99,38.0,107825.0,33.0961,33.1134,32.8197,32.8283,107825.0
2017-07-12 09:30:00,38.49,38.93,38.11,38.77,12968.0,33.2516,33.6317,32.9233,33.4935,12968.0
2017-07-12 10:00:00,38.68,38.68,38.44,38.44,14592.0,33.4157,33.4157,33.2084,33.2084,14592.0
2017-07-12 10:30:00,38.44,38.53,38.12,38.13,8993.0,33.2084,33.2862,32.932,32.9406,8993.0
2017-07-12 11:00:00,38.06,38.32,37.78,38.28,28920.0,32.8801,33.1047,32.6382,33.0702,28920.0
2017-07-12 11:30:00,38.29,38.4,38.01,38.11,26776.0,33.0788,33.1739,32.8369,32.9233,26776.0
2017-07-12 12:00:00,38.09,38.15,37.88,37.94,13593.0,32.906,32.9579,32.7246,32.7765,13593.0
2017-07-12 12:30:00,37.97,37.97,37.82,37.92,11955.0,32.8024,32.8024,32.6728,32.7592,11955.0
2017-07-12 13:00:00,37.93,37.93,37.7,37.74,7851.0,32.7678,32.7678,32.5691,32.6037,7851.0
2017-07-12 13:30:00,37.77,37.86,37.71,37.81,8740.0,32.6296,32.7073,32.5778,32.6642,8740.0
2017-07-12 14:00:00,37.79,37.85,37.72,37.79,10415.0,32.6469,32.6987,32.5864,32.6469,10415.0
2017-07-12 14:30:00,37.76,37.76,37.67,37.69,8797.0,32.621,32.621,32.5432,32.5605,8797.0
2017-07-12 15:00:00,37.69,37.76,37.67,37.75,11342.0,32.5605,32.621,32.5432,32.6123,11342.0
2017-07-12 15:30:00,37.75,37.78,37.64,37.66,40477.0,32.6123,32.6382,32.5173,32.5346,40477.0
2017-07-13 09:30:00,37.73,37.91,37.27,37.55,11983.0,32.595,32.7505,32.1976,32.4395,11983.0
2017-07-13 10:00:00,37.57,37.65,37.25,37.33,8184.0,32.4568,32.5259,32.1804,32.2495,8184.0
2017-07-13 10:30:00,37.27,37.41,37.08,37.2,8800.0,32.1976,32.3186,32.0335,32.1372,8800.0
2017-07-13 11:00:00,37.19,37.31,36.94,37.25,17899.0,32.1285,32.2322,31.9126,32.1804,17899.0
2017-07-13 11:30:00,37.26,37.26,36.98,37.08,11520.0,32.189,32.189,31.9471,32.0335,11520.0
2017-07-13 12:00:00,37.06,37.2,36.99,37.2,27490.0,32.0162,32.1372,31.9558,32.1372,27490.0
2017-07-13 12:30:00,37.12,37.15,36.98,37.07,17400.0,32.0681,32.094,31.9471,32.0249,17400.0
2017-07-13 13:00:00,37.03,37.17,36.92,37.11,8549.0,31.9903,32.1113,31.8953,32.0594,8549.0
2017-07-13 13:30:00,37.13,37.31,37.03,37.16,13344.0,32.0767,32.2322,31.9903,32.1026,13344.0
2017-07-13 14:00:00,37.16,37.22,37.1,37.19,39002.0,32.1026,32.1545,32.0508,32.1285,39002.0
2017-07-13 14:30:00,37.18,37.76,37.18,37.75,10879.0,32.1199,32.621,32.1199,32.6123,10879.0
2017-07-13 15:00:00,37.8,37.91,37.59,37.66,18442.0,32.6555,32.7505,32.4741,32.5346,18442.0
2017-07-13 15:30:00,37.68,37.77,37.57,37.75,70702.0,32.5518,32.6296,32.4568,32.6123,70702.0
2017-07-14 09:30:00,37.82,37.94,37.6,37.9,6930.0,32.6728,32.7765,32.4827,32.7419,6930.0
2017-07-14 10:00:00,37.9,37.91,37.72,37.79,9153.0,32.7419,32.7505,32.5864,32.6469,9153.0
2017-07-14 10:30:00,37.74,37.79,37.58,37.73,16231.0,32.6037,32.6469,32.4655,32.595,16231.0
2017-07-14 11:00:00,37.68,37.93,37.65,37.79,7313.0,32.5518,32.7678,32.5259,32.6469,7313.0
2017-07-14 11:30:00,37.76,37.95,37.76,37.92,5551.0,32.621,32.7851,32.621,32.7592,5551.0
2017-07-14 12:00:00,37.92,37.92,37.74,37.79,6911.0,32.7592,32.7592,32.6037,32.6469,6911.0
2017-07-14 12:30:00,37.81,37.92,37.8,37.91,8710.0,32.6642,32.7592,32.6555,32.7505,8710.0
2017-07-14 13:00:00,37.89,37.89,37.81,37.87,3005.0,32.7333,32.7333,32.6642,32.716,3005.0
2017-07-14 13:30:00,37.86,37.91,37.84,37.9,4127.0,32.7073,32.7505,32.6901,32.7419,4127.0
2017-07-14 14:00:00,37.87,37.89,37.76,37.81,5865.0,32.716,32.7333,32.621,32.6642,5865.0
2017-07-14 14:30:00,37.82,37.88,37.67,37.69,6248.0,32.6728,32.7246,32.5432,32.5605,6248.0
2017-07-14 15:00:00,37.7,37.87,37.69,37.87,8702.0,32.5691,32.716,32.5605,32.716,8702.0
2017-07-14 15:30:00,37.86,37.92,37.49,37.5,73833.0,32.7073,32.7592,32.3877,32.3963,73833.0
2017-07-17 09:30:00,37.76,38.6,37.76,38.6,17682.0,32.621,33.3466,32.621,33.3466,17682.0
2017-07-17 10:00:00,38.55,38.96,38.49,38.9,30184.0,33.3034,33.6576,33.2516,33.6058,30184.0
2017-07-17 10:30:00,38.95,39.55,38.91,39.35,28641.0,33.649,34.1673,33.6144,33.9946,28641.0
2017-07-17 11:00:00,39.37,39.4,39.08,39.4,44902.0,34.0118,34.0378,33.7613,34.0378,44902.0
2017-07-17 11:30:00,39.4,39.74,39.2,39.66,28687.0,34.0378,34.3315,33.865,34.2624,28687.0
2017-07-17 12:00:00,39.66,39.7,39.43,39.49,16346.0,34.2624,34.2969,34.0637,34.1155,16346.0
2017-07-17 12:30:00,39.45,39.71,39.45,39.64,23978.0,34.081,34.3056,34.081,34.2451,23978.0
2017-07-17 13:00:00,39.64,39.64,39.37,39.56,15074.0,34.2451,34.2451,34.0118,34.176,15074.0
2017-07-17 13:30:00,39.58,39.93,39.58,39.8,25681.0,34.1933,34.4956,34.1933,34.3833,25681.0
2017-07-17 14:00:00,39.82,39.89,39.61,39.82,22112.0,34.4006,34.4611,34.2192,34.4006,22112.0
2017-07-17 14:30:00,39.79,39.8,39.66,39.67,23638.0,34.3747,34.3833,34.2624,34.271,23638.0
2017-07-17 15:00:00,39.72,39.72,39.43,39.46,18305.0,34.3142,34.3142,34.0637,34.0896,18305.0
2017-07-17 15:30:00,39.43,39.54,39.22,39.34,112393.0,34.0637,34.1587,33.8823,33.9859,112393.0
2017-07-18 09:30:00,39.17,39.32,38.79,39.19,32816.0,33.8391,33.9686,33.5108,33.8563,32816.0
2017-07-18 10:00:00,39.16,39.16,38.5,38.52,38796.0,33.8304,33.8304,33.2602,33.2775,38796.0
2017-07-18 10:30:00,38.52,38.52,37.88,38.12,23586.0,33.2775,33.2775,32.7246,32.932,23586.0
2017-07-18 11:00:00,38.09,38.3,37.91,38.2,11881.0,32.906,33.0875,32.7505,33.0011,11881.0
2017-07-18 11:30:00,38.22,38.29,38.06,38.25,19803.0,33.0184,33.0788,32.8801,33.0443,19803.0
2017-07-18 12:00:00,38.26,38.4,38.23,38.33,10455.0,33.0529,33.1739,33.027,33.1134,10455.0
2017-07-18 12:30:00,38.3,38.3,37.92,37.95,14023.0,33.0875,33.0875,32.7592,32.7851,14023.0
2017-07-18 13:00:00,37.95,37.98,37.73,37.82,12534.0,32.7851,32.811,32.595,32.6728,12534.0
2017-07-18 13:30:00,37.83,38.09,37.82,37.95,16292.0,32.6814,32.906,32.6728,32.7851,16292.0
2017-07-18 14:00:00,37.96,37.99,37.87,37.89,19733.0,32.7937,32.8197,32.716,32.7333,19733.0
2017-07-18 14:30:00,37.94,37.99,37.87,37.87,9006.0,32.7765,32.8197,32.716,32.716,9006.0
2017-07-18 15:00:00,37.86,38.24,37.86,38.15,23837.0,32.7073,33.0356,32.7073,32.9579,23837.0
2017-07-18 15:30:00,38.14,38.14,37.87,37.89,103417.0,32.9492,32.9492,32.716,32.7333,103417.0
2017-07-19 09:30:00,37.99,38.08,37.65,37.9,9322.0,32.8197,32.8974,32.5259,32.7419,9322.0
2017-07-19 10:00:00,38.11,38.38,38.11,38.33,16417.0,32.9233,33.1566,32.9233,33.1134,16417.0
2017-07-19 10:30:00,38.29,38.43,37.77,37.96,28577.0,33.0788,33.1998,32.6296,32.7937,28577.0
2017-07-19 11:00:00,37.95,38.03,37.83,37.93,23953.0,32.7851,32.8542,32.6814,32.7678,23953.0
2017-07-19 11:30:00,37.93,38.26,37.93,38.12,12818.0,32.7678,33.0529,32.7678,32.932,12818.0
2017-07-19 12:00:00,38.11,38.26,38.1,38.17,3300.0,32.9233,33.0529,32.9147,32.9752,3300.0
2017-07-19 12:30:00,38.16,38.22,38.05,38.22,4722.0,32.9665,33.0184,32.8715,33.0184,4722.0
2017-07-19 13:00:00,38.25,38.5,38.21,38.48,9500.0,33.0443,33.2602,33.0097,33.243,9500.0
2017-07-19 13:30:00,38.43,38.72,38.43,38.59,10926.0,33.1998,33.4503,33.1998,33.338,10926.0
2017-07-19 14:00:00,38.57,38.62,38.41,38.61,9366.0,33.3207,33.3639,33.1825,33.3553,9366.0
2017-07-19 14:30:00,38.63,38.79,38.59,38.65,26739.0,33.3726,33.5108,33.338,33.3898,26739.0
2017-07-19 15:00:00,38.63,38.65,38.57,38.63,10093.0,33.3726,33.3898,33.3207,33.3726,10093.0
2017-07-19 15:30:00,38.61,38.64,38.46,38.5,81470.0,33.3553,33.3812,33.2257,33.2602,81470.0
2017-07-20 09:30:00,38.25,38.39,37.9,38.28,17824.0,33.0443,33.1652,32.7419,33.0702,17824.0
2017-07-20 10:00:00,38.37,38.43,38.19,38.27,6857.0,33.1479,33.1998,32.9924,33.0615,6857.0
2017-07-20 10:30:00,38.32,38.61,38.26,38.53,11592.0,33.1047,33.3553,33.0529,33.2862,11592.0
2017-07-20 11:00:00,38.53,38.58,38.21,38.26,9918.0,33.2862,33.3294,33.0097,33.0529,9918.0
2017-07-20 11:30:00,38.29,38.37,38.03,38.36,15823.0,33.0788,33.1479,32.8542,33.1393,15823.0
2017-07-20 12:00:00,38.32,38.6,38.25,38.51,17874.0,33.1047,33.3466,33.0443,33.2689,17874.0
2017-07-20 12:30:00,38.56,38.59,38.31,38.39,46717.0,33.3121,33.338,33.0961,33.1652,46717.0
2017-07-20 13:00:00,38.42,38.69,38.4,38.65,5992.0,33.1911,33.4244,33.1739,33.3898,5992.0
2017-07-20 13:30:00,38.67,38.7,38.55,38.64,25543.0,33.4071,33.433,33.3034,33.3812,25543.0
2017-07-20 14:00:00,38.63,38.82,38.59,38.76,51729.0,33.3726,33.5367,33.338,33.4849,51729.0
2017-07-20 14:30:00,38.78,38.79,38.62,38.67,19733.0,33.5021,33.5108,33.3639,33.4071,19733.0
2017-07-20 15:00:00,38.66,38.74,38.61,38.66,23983.0,33.3985,33.4676,33.3553,33.3985,23983.0
2017-07-20 15:30:00,38.66,38.7,38.03,38.41,133498.0,33.3985,33.433,32.8542,33.1825,133498.0
2017-07-21 09:30:00,38.73,39.35,38.43,38.43,49598.0,33.4589,33.9946,33.1998,33.1998,49598.0
2017-07-21 10:00:00,38.5,38.5,38.05,38.27,8147.0,33.2602,33.2602,32.8715,33.0615,8147.0
2017-07-21 10:30:00,38.32,38.32,37.87,37.87,10036.0,33.1047,33.1047,32.716,32.716,10036.0
2017-07-21 11:00:00,37.86,38.22,37.86,38.13,11330.0,32.7073,33.0184,32.7073,32.9406,11330.0
2017-07-21 11:30:00,38.08,38.16,37.95,38.05,7200.0,32.8974,32.9665,32.7851,32.8715,7200.0
2017-07-21 12:00:00,38.03,38.23,37.99,38.02,9687.0,32.8542,33.027,32.8197,32.8456,9687.0
2017-07-21 12:30:00,37.97,38.09,37.79,37.8,5187.0,32.8024,32.906,32.6469,32.6555,5187.0
2017-07-21 13:00:00,37.81,37.89,37.77,37.84,7683.0,32.6642,32.7333,32.6296,32.6901,7683.0
2017-07-21 13:30:00,37.86,37.91,37.82,37.85,12058.0,32.7073,32.7505,32.6728,32.6987,12058.0
2017-07-21 14:00:00,37.86,37.87,37.54,37.73,19766.0,32.7073,32.716,32.4309,32.595,19766.0
2017-07-21 14:30:00,37.76,37.8,37.63,37.75,26531.0,32.621,32.6555,32.5087,32.6123,26531.0
2017-07-21 15:00:00,37.8,37.99,37.8,37.87,14354.0,32.6555,32.8197,32.6555,32.716,14354.0
2017-07-21 15:30:00,37.84,37.96,37.74,37.75,49524.0,32.6901,32.7937,32.6037,32.6123,49524.0
2017-07-24 09:30:00,37.75,38.89,37.61,37.76,13366.0,32.6123,33.5972,32.4914,32.621,13366.0
2017-07-24 10:00:00,37.79,37.86,37.56,37.56,11629.0,32.6469,32.7073,32.4482,32.4482,11629.0
2017-07-24 10:30:00,37.57,37.76,37.54,37.66,8096.0,32.4568,32.621,32.4309,32.5346,8096.0
2017-07-24 11:00:00,37.63,37.71,37.39,37.47,11599.0,32.5087,32.5778,32.3013,32.3704,11599.0
2017-07-24 11:30:00,37.54,37.74,37.54,37.66,4640.0,32.4309,32.6037,32.4309,32.5346,4640.0
2017-07-24 12:00:00,37.64,37.64,37.5,37.53,15031.0,32.5173,32.5173,32.3963,32.4223,15031.0
2017-07-24 12:30:00,37.59,37.77,37.48,37.75,10644.0,32.4741,32.6296,32.3791,32.6123,10644.0
2017-07-24 13:00:00,37.75,37.81,37.56,37.61,15849.0,32.6123,32.6642,32.4482,32.4914,15849.0
2017-07-24 13:30:00,37.63,37.68,37.56,37.62,4477.0,32.5087,32.5518,32.4482,32.5,4477.0
2017-07-24 14:00:00,37.6,37.7,37.56,37.61,26671.0,32.4827,32.5691,32.4482,32.4914,26671.0
2017-07-24 14:30:00,37.65,37.8,37.58,37.71,10414.0,32.5259,32.6555,32.4655,32.5778,10414.0
2017-07-24 15:00:00,37.71,37.78,37.64,37.73,34527.0,32.5778,32.6382,32.5173,32.595,34527.0
2017-07-24 15:30:00,37.73,37.92,37.64,37.85,68634.0,32.595,32.7592,32.5173,32.6987,68634.0
2017-07-25 09:30:00,38.84,39.26,38.3,39.11,39368.0,33.554,33.9168,33.0875,33.7872,39368.0
2017-07-25 10:00:00,39.02,39.09,38.62,38.86,22000.0,33.7095,33.7699,33.3639,33.5713,22000.0
2017-07-25 10:30:00,38.86,39.07,38.81,38.95,25276.0,33.5713,33.7527,33.5281,33.649,25276.0
2017-07-25 11:00:00,38.95,39.04,38.77,38.8,20000.0,33.649,33.7268,33.4935,33.5194,20000.0
2017-07-25 11:30:00,38.84,39.1,38.77,39.02,18890.0,33.554,33.7786,33.4935,33.7095,18890.0
2017-07-25 12:00:00,39.0,39.1,38.81,38.93,16209.0,33.6922,33.7786,33.5281,33.6317,16209.0
2017-07-25 12:30:00,38.96,39.11,38.96,39.04,8170.0,33.6576,33.7872,33.6576,33.7268,8170.0
2017-07-25 13:00:00,39.05,39.09,39.0,39.03,6202.0,33.7354,33.7699,33.6922,33.7181,6202.0
2017-07-25 13:30:00,39.02,39.06,38.96,38.96,8610.0,33.7095,33.744,33.6576,33.6576,8610.0
2017-07-25 14:00:00,39.0,39.06,38.9,38.94,13254.0,33.6922,33.744,33.6058,33.6404,13254.0
2017-07-25 14:30:00,38.96,39.01,38.89,38.95,10990.0,33.6576,33.7008,33.5972,33.649,10990.0
2017-07-25 15:00:00,38.94,38.99,38.89,38.99,28025.0,33.6404,33.6836,33.5972,33.6836,28025.0
2017-07-25 15:30:00,38.99,39.11,38.96,38.98,88766.0,33.6836,33.7872,33.6576,33.6749,88766.0
2017-07-26 09:30:00,39.09,39.37,38.69,38.69,24238.0,33.7699,34.0118,33.4244,33.4244,24238.0
2017-07-26 10:00:00,38.74,38.82,38.18,38.27,8348.0,33.4676,33.5367,32.9838,33.0615,8348.0
2017-07-26 10:30:00,38.3,38.63,38.24,38.51,27500.0,33.0875,33.3726,33.0356,33.2689,27500.0
2017-07-26 11:00:00,38.52,38.56,38.14,38.21,21475.0,33.2775,33.3121,32.9492,33.0097,21475.0
2017-07-26 11:30:00,38.18,38.43,38.08,38.2,17107.0,32.9838,33.1998,32.8974,33.0011,17107.0
2017-07-26 12:00:00,38.2,38.46,38.2,38.46,27400.0,33.0011,33.2257,33.0011,33.2257,27400.0
2017-07-26 12:30:00,38.46,38.52,38.09,38.26,14820.0,33.2257,33.2775,32.906,33.0529,14820.0
2017-07-26 13:00:00,38.19,38.48,38.08,38.28,17659.0,32.9924,33.243,32.8974,33.0702,17659.0
2017-07-26 13:30:00,38.28,38.81,38.25,38.73,51425.0,33.0702,33.5281,33.0443,33.4589,51425.0
2017-07-26 14:00:00,38.78,38.87,38.42,38.44,29662.0,33.5021,33.5799,33.1911,33.2084,29662.0
2017-07-26 14:30:00,38.44,38.5,38.25,38.37,27475.0,33.2084,33.2602,33.0443,33.1479,27475.0
2017-07-26 15:00:00,38.32,38.51,38.29,38.49,41162.0,33.1047,33.2689,33.0788,33.2516,41162.0
2017-07-26 15:30:00,38.47,38.69,38.36,38.62,97768.0,33.2343,33.4244,33.1393,33.3639,97768.0
2017-07-27 09:30:00,41.0,41.0,38.16,38.56,39468.0,35.42,35.42,32.9665,33.3121,39468.0
2017-07-27 10:00:00,38.43,39.31,38.41,39.31,23242.0,33.1998,33.96,33.1825,33.96,23242.0
2017-07-27 10:30:00,39.32,39.81,39.02,39.74,28373.0,33.9686,34.392,33.7095,34.3315,28373.0
2017-07-27 11:00:00,39.84,40.42,39.82,40.42,24996.0,34.4179,34.9189,34.4006,34.9189,24996.0
2017-07-27 11:30:00,40.38,41.38,40.35,41.01,41202.0,34.8844,35.7483,34.8585,35.4286,41202.0
2017-07-27 12:00:00,41.04,41.13,40.34,40.82,24476.0,35.4546,35.5323,34.8498,35.2645,24476.0
2017-07-27 12:30:00,40.86,40.87,40.0,40.06,24178.0,35.2991,35.3077,34.5561,34.6079,24178.0
2017-07-27 13:00:00,40.09,40.34,39.67,39.79,40948.0,34.6339,34.8498,34.271,34.3747,40948.0
2017-07-27 13:30:00,39.82,40.17,39.53,40.17,21591.0,34.4006,34.703,34.1501,34.703,21591.0
2017-07-27 14:00:00,40.08,40.19,39.87,39.98,26753.0,34.6252,34.7202,34.4438,34.5388,26753.0
2017-07-27 14:30:00,39.97,40.13,39.81,39.99,21316.0,34.5302,34.6684,34.392,34.5475,21316.0
2017-07-27 15:00:00,40.04,40.12,39.8,39.99,23288.0,34.5907,34.6598,34.3833,34.5475,23288.0
2017-07-27 15:30:00,39.99,40.23,39.97,40.15,106669.0,34.5475,34.7548,34.5302,34.6857,106669.0
2017-07-28 09:30:00,40.1,41.29,39.75,41.13,65980.0,34.6425,35.6705,34.3401,35.5323,65980.0
2017-07-28 10:00:00,41.17,41.22,40.88,41.09,72960.0,35.5669,35.6101,35.3163,35.4978,72960.0
2017-07-28 10:30:00,41.09,41.15,40.67,40.92,29363.0,35.4978,35.5496,35.1349,35.3509,29363.0
2017-07-28 11:00:00,40.92,40.99,40.58,40.62,43309.0,35.3509,35.4114,35.0572,35.0917,43309.0
2017-07-28 11:30:00,40.64,40.64,40.29,40.55,17465.0,35.109,35.109,34.8066,35.0312,17465.0
2017-07-28 12:00:00,40.55,40.6,40.4,40.48,20640.0,35.0312,35.0744,34.9017,34.9708,20640.0
2017-07-28 12:30:00,40.53,40.68,40.52,40.56,40188.0,35.014,35.1436,35.0053,35.0399,40188.0
2017-07-28 13:00:00,40.55,40.73,40.49,40.59,22680.0,35.0312,35.1867,34.9794,35.0658,22680.0
2017-07-28 13:30:00,40.6,40.66,40.51,40.54,17534.0,35.0744,35.1263,34.9967,35.0226,17534.0
2017-07-28 14:00:00,40.54,40.68,40.42,40.62,27900.0,35.0226,35.1436,34.9189,35.0917,27900.0
2017-07-28 14:30:00,40.59,40.68,40.51,40.64,25345.0,35.0658,35.1436,34.9967,35.109,25345.0
2017-07-28 15:00:00,40.61,40.7,40.53,40.59,57912.0,35.0831,35.1608,35.014,35.0658,57912.0
2017-07-28 15:30:00,40.59,40.79,40.58,40.64,83237.0,35.0658,35.2386,35.0572,35.109,83237.0
2017-07-31 09:30:00,41.05,41.27,40.95,41.25,18632.0,35.4632,35.6533,35.3768,35.636,18632.0
2017-07-31 10:00:00,41.25,41.33,41.11,41.31,23959.0,35.636,35.7051,35.515,35.6878,23959.0
2017-07-31 10:30:00,41.29,41.34,41.04,41.11,13446.0,35.6705,35.7137,35.4546,35.515,13446.0
2017-07-31 11:00:00,41.07,41.17,40.94,41.17,15045.0,35.4805,35.5669,35.3682,35.5669,15045.0
2017-07-31 11:30:00,41.11,41.16,40.89,40.89,12119.0,35.515,35.5582,35.325,35.325,12119.0
2017-07-31 12:00:00,40.91,40.91,40.79,40.81,10258.0,35.3423,35.3423,35.2386,35.2559,10258.0
2017-07-31 12:30:00,40.84,41.05,40.79,41.05,45505.0,35.2818,35.4632,35.2386,35.4632,45505.0
2017-07-31 13:00:00,41.03,41.08,40.91,40.98,9860.0,35.4459,35.4891,35.3423,35.4027,9860.0
2017-07-31 13:30:00,40.96,40.98,40.67,40.67,18926.0,35.3854,35.4027,35.1349,35.1349,18926.0
2017-07-31 14:00:00,40.67,40.97,40.67,40.96,14293.0,35.1349,35.3941,35.1349,35.3854,14293.0
2017-07-31 14:30:00,41.0,41.03,40.63,40.65,26184.0,35.42,35.4459,35.1004,35.1176,26184.0
2017-07-31 15:00:00,40.65,40.75,40.6,40.6,35221.0,35.1176,35.204,35.0744,35.0744,35221.0
2017-07-31 15:30:00,40.6,40.62,40.4,40.45,102421.0,35.0744,35.0917,34.9017,34.9449,102421.0
2017-08-01 09:30:00,40.45,40.64,40.22,40.41,35103.0,34.9449,35.109,34.7462,34.9103,35103.0
2017-08-01 10:00:00,40.44,40.78,40.44,40.65,16499.0,34.9362,35.2299,34.9362,35.1176,16499.0
2017-08-01 10:30:00,40.66,40.73,40.56,40.7,9979.0,35.1263,35.1867,35.0399,35.1608,9979.0
2017-08-01 11:00:00,40.71,40.71,40.28,40.36,30620.0,35.1695,35.1695,34.798,34.8671,30620.0
2017-08-01 11:30:00,40.41,40.58,40.33,40.36,52192.0,34.9103,35.0572,34.8412,34.8671,52192.0
2017-08-01 12:00:00,40.39,40.43,40.28,40.36,41082.0,34.893,34.9276,34.798,34.8671,41082.0
2017-08-01 12:30:00,40.36,40.39,40.24,40.27,10496.0,34.8671,34.893,34.7634,34.7894,10496.0
2017-08-01 13:00:00,40.32,40.39,40.26,40.32,32374.0,34.8325,34.893,34.7807,34.8325,32374.0
2017-08-01 13:30:00,40.28,40.33,40.21,40.28,26582.0,34.798,34.8412,34.7375,34.798,26582.0
2017-08-01 14:00:00,40.28,40.28,39.93,40.01,59915.0,34.798,34.798,34.4956,34.5647,59915.0
2017-08-01 14:30:00,40.0,40.26,39.97,40.22,22678.0,34.5561,34.7807,34.5302,34.7462,22678.0
2017-08-01 15:00:00,40.22,40.24,40.06,40.08,37559.0,34.7462,34.7634,34.6079,34.6252,37559.0
2017-08-01 15:30:00,40.09,40.09,39.89,39.96,118958.0,34.6339,34.6339,34.4611,34.5215,118958.0
2017-08-02 09:30:00,39.74,40.28,39.69,40.02,29870.0,34.3315,34.798,34.2883,34.5734,29870.0
2017-08-02 10:00:00,40.12,40.12,39.72,39.85,19320.0,34.6598,34.6598,34.3142,34.4265,19320.0
2017-08-02 10:30:00,39.88,40.06,39.61,39.81,12874.0,34.4524,34.6079,34.2192,34.392,12874.0
2017-08-02 11:00:00,39.81,39.99,39.66,39.9,9100.0,34.392,34.5475,34.2624,34.4697,9100.0
2017-08-02 11:30:00,39.9,39.97,39.76,39.82,8896.0,34.4697,34.5302,34.3488,34.4006,8896.0
2017-08-02 12:00:00,39.83,39.83,39.5,39.57,6566.0,34.4092,34.4092,34.1241,34.1846,6566.0
2017-08-02 12:30:00,39.59,39.74,39.52,39.65,7538.0,34.2019,34.3315,34.1414,34.2537,7538.0
2017-08-02 13:00:00,39.67,39.98,39.67,39.79,13030.0,34.271,34.5388,34.271,34.3747,13030.0
2017-08-02 13:30:00,39.75,39.93,39.75,39.84,11189.0,34.3401,34.4956,34.3401,34.4179,11189.0
2017-08-02 14:00:00,39.86,39.88,39.8,39.84,9610.0,34.4352,34.4524,34.3833,34.4179,9610.0
2017-08-02 14:30:00,39.82,40.15,39.81,40.14,18895.0,34.4006,34.6857,34.392,34.677,18895.0
2017-08-02 15:00:00,40.16,40.17,39.83,39.9,16329.0,34.6943,34.703,34.4092,34.4697,16329.0
2017-08-02 15:30:00,39.88,40.05,39.84,39.99,61329.0,34.4524,34.5993,34.4179,34.5475,61329.0
2017-08-03 09:30:00,39.88,40.07,39.63,40.0,9253.0,34.4524,34.6166,34.2365,34.5561,9253.0
2017-08-03 10:00:00,40.01,40.01,39.62,39.65,6419.0,34.5647,34.5647,34.2278,34.2537,6419.0
2017-08-03 10:30:00,39.63,39.84,39.63,39.83,6015.0,34.2365,34.4179,34.2365,34.4092,6015.0
2017-08-03 11:00:00,39.82,39.97,39.8,39.94,5468.0,34.4006,34.5302,34.3833,34.5043,5468.0
2017-08-03 11:30:00,39.98,40.01,39.8,39.8,3181.0,34.5388,34.5647,34.3833,34.3833,3181.0
2017-08-03 12:00:00,39.74,39.79,39.66,39.69,9792.0,34.3315,34.3747,34.2624,34.2883,9792.0
2017-08-03 12:30:00,39.74,39.81,39.61,39.74,4775.0,34.3315,34.392,34.2192,34.3315,4775.0
2017-08-03 13:00:00,39.73,39.89,39.61,39.83,5946.0,34.3228,34.4611,34.2192,34.4092,5946.0
2017-08-03 13:30:00,39.83,39.9,39.71,39.79,5133.0,34.4092,34.4697,34.3056,34.3747,5133.0
2017-08-03 14:00:00,39.75,39.78,39.7,39.74,5856.0,34.3401,34.366,34.2969,34.3315,5856.0
2017-08-03 14:30:00,39.71,39.78,39.7,39.73,15209.0,34.3056,34.366,34.2969,34.3228,15209.0
2017-08-03 15:00:00,39.75,39.89,39.74,39.85,9910.0,34.3401,34.4611,34.3315,34.4265,9910.0
2017-08-03 15:30:00,39.85,39.97,39.65,39.81,67869.0,34.4265,34.5302,34.2537,34.392,67869.0
2017-08-04 09:30:00,40.17,40.57,40.0,40.11,15938.0,34.703,35.0485,34.5561,34.6511,15938.0
2017-08-04 10:00:00,40.1,40.2,39.95,40.06,12590.0,34.6425,34.7289,34.5129,34.6079,12590.0
2017-08-04 10:30:00,40.14,40.44,40.11,40.24,11387.0,34.677,34.9362,34.6511,34.7634,11387.0
2017-08-04 11:00:00,40.27,40.44,40.11,40.3,73338.0,34.7894,34.9362,34.6511,34.8153,73338.0
2017-08-04 11:30:00,40.28,40.28,40.06,40.1,20514.0,34.798,34.798,34.6079,34.6425,20514.0
2017-08-04 12:00:00,40.07,40.22,40.03,40.1,23513.0,34.6166,34.7462,34.582,34.6425,23513.0
2017-08-04 12:30:00,40.06,40.1,39.93,40.03,13981.0,34.6079,34.6425,34.4956,34.582,13981.0
2017-08-04 13:00:00,40.03,40.07,39.93,40.04,21204.0,34.582,34.6166,34.4956,34.5907,21204.0
2017-08-04 13:30:00,39.99,40.0,39.88,39.96,13983.0,34.5475,34.5561,34.4524,34.5215,13983.0
2017-08-04 14:00:00,39.98,40.15,39.96,40.07,12666.0,34.5388,34.6857,34.5215,34.6166,12666.0
2017-08-04 14:30:00,40.03,40.15,39.97,40.15,25981.0,34.582,34.6857,34.5302,34.6857,25981.0
2017-08-04 15:00:00,40.14,40.14,40.01,40.02,18946.0,34.677,34.677,34.5647,34.5734,18946.0
2017-08-04 15:30:00,40.02,40.04,39.86,39.88,63208.0,34.5734,34.5907,34.4352,34.4524,63208.0
2017-08-07 09:30:00,39.98,40.5,39.92,40.4,25723.0,34.5388,34.9881,34.487,34.9017,25723.0
2017-08-07 10:00:00,40.41,40.56,40.21,40.41,32521.0,34.9103,35.0399,34.7375,34.9103,32521.0
2017-08-07 10:30:00,40.29,40.67,40.29,40.59,28873.0,34.8066,35.1349,34.8066,35.0658,28873.0
2017-08-07 11:00:00,40.55,40.6,40.2,40.45,55503.0,35.0312,35.0744,34.7289,34.9449,55503.0
2017-08-07 11:30:00,40.43,40.7,40.4,40.4,15778.0,34.9276,35.1608,34.9017,34.9017,15778.0
2017-08-07 12:00:00,40.47,40.53,40.36,40.37,23130.0,34.9621,35.014,34.8671,34.8757,23130.0
2017-08-07 12:30:00,40.42,40.44,40.21,40.35,17379.0,34.9189,34.9362,34.7375,34.8585,17379.0
2017-08-07 13:00:00,40.41,40.41,40.3,40.35,26781.0,34.9103,34.9103,34.8153,34.8585,26781.0
2017-08-07 13:30:00,40.36,40.43,40.06,40.06,46597.0,34.8671,34.9276,34.6079,34.6079,46597.0
2017-08-07 14:00:00,40.06,40.12,40.01,40.11,14981.0,34.6079,34.6598,34.5647,34.6511,14981.0
2017-08-07 14:30:00,40.09,40.27,40.04,40.19,7964.0,34.6339,34.7894,34.5907,34.7202,7964.0
2017-08-07 15:00:00,40.19,40.22,40.11,40.18,21890.0,34.7202,34.7462,34.6511,34.7116,21890.0
2017-08-07 15:30:00,40.18,40.24,40.02,40.07,63192.0,34.7116,34.7634,34.5734,34.6166,63192.0
2017-08-08 09:30:00,39.51,39.81,38.79,39.41,61107.0,34.1328,34.392,33.5108,34.0464,61107.0
2017-08-08 10:00:00,39.48,39.57,39.14,39.45,51954.0,34.1069,34.1846,33.8131,34.081,51954.0
2017-08-08 10:30:00,39.38,39.74,39.35,39.73,46751.0,34.0205,34.3315,33.9946,34.3228,46751.0
2017-08-08 11:00:00,39.75,39.97,39.66,39.66,19498.0,34.3401,34.5302,34.2624,34.2624,19498.0
2017-08-08 11:30:00,39.68,39.89,39.58,39.69,15542.0,34.2797,34.4611,34.1933,34.2883,15542.0
2017-08-08 12:00:00,39.67,39.76,39.59,39.61,7528.0,34.271,34.3488,34.2019,34.2192,7528.0
2017-08-08 12:30:00,39.6,39.63,39.23,39.26,11403.0,34.2105,34.2365,33.8909,33.9168,11403.0
2017-08-08 13:00:00,39.27,39.34,39.18,39.18,9759.0,33.9255,33.9859,33.8477,33.8477,9759.0
2017-08-08 13:30:00,39.19,39.46,39.13,39.27,10018.0,33.8563,34.0896,33.8045,33.9255,10018.0
2017-08-08 14:00:00,39.2,39.32,39.1,39.13,12986.0,33.865,33.9686,33.7786,33.8045,12986.0
2017-08-08 14:30:00,39.13,39.53,39.13,39.31,208434.0,33.8045,34.1501,33.8045,33.96,208434.0
2017-08-08 15:00:00,39.36,39.39,39.07,39.09,22252.0,34.0032,34.0291,33.7527,33.7699,22252.0
2017-08-08 15:30:00,39.12,39.26,38.94,39.15,73104.0,33.7959,33.9168,33.6404,33.8218,73104.0
2017-08-09 09:30:00,38.99,39.0,38.64,39.0,34860.0,33.6836,33.6922,33.3812,33.6922,34860.0
2017-08-09 10:00:00,39.08,39.11,38.87,38.89,11133.0,33.7613,33.7872,33.5799,33.5972,11133.0
2017-08-09 10:30:00,38.89,39.04,38.8,38.95,5252.0,33.5972,33.7268,33.5194,33.649,5252.0
2017-08-09 11:00:00,38.84,38.97,38.59,38.62,16408.0,33.554,33.6663,33.338,33.3639,16408.0
2017-08-09 11:30:00,38.62,38.79,38.56,38.79,14220.0,33.3639,33.5108,33.3121,33.5108,14220.0
2017-08-09 12:00:00,38.75,38.93,38.75,38.91,4300.0,33.4762,33.6317,33.4762,33.6144,4300.0
2017-08-09 12:30:00,38.91,38.94,38.73,38.79,6476.0,33.6144,33.6404,33.4589,33.5108,6476.0
2017-08-09 13:00:00,38.76,38.93,38.75,38.89,4477.0,33.4849,33.6317,33.4762,33.5972,4477.0
2017-08-09 13:30:00,38.9,38.91,38.73,38.83,5320.0,33.6058,33.6144,33.4589,33.5453,5320.0
2017-08-09 14:00:00,38.85,38.87,38.7,38.85,12042.0,33.5626,33.5799,33.433,33.5626,12042.0
2017-08-09 14:30:00,38.81,38.82,38.66,38.67,17603.0,33.5281,33.5367,33.3985,33.4071,17603.0
2017-08-09 15:00:00,38.72,38.78,38.65,38.76,13531.0,33.4503,33.5021,33.3898,33.4849,13531.0
2017-08-09 15:30:00,38.77,38.82,38.7,38.73,44198.0,33.4935,33.5367,33.433,33.4589,44198.0
2017-08-10 09:30:00,38.57,38.69,38.37,38.58,31334.0,33.3207,33.4244,33.1479,33.3294,31334.0
2017-08-10 10:00:00,38.55,38.71,38.25,38.6,13014.0,33.3034,33.4417,33.0443,33.3466,13014.0
2017-08-10 10:30:00,38.58,38.83,38.48,38.77,6664.0,33.3294,33.5453,33.243,33.4935,6664.0
2017-08-10 11:00:00,38.75,38.78,38.58,38.59,5358.0,33.4762,33.5021,33.3294,33.338,5358.0
2017-08-10 11:30:00,38.63,38.69,38.47,38.54,25003.0,33.3726,33.4244,33.2343,33.2948,25003.0
2017-08-10 12:00:00,38.52,38.58,38.38,38.47,12140.0,33.2775,33.3294,33.1566,33.2343,12140.0
2017-08-10 12:30:00,38.43,38.54,38.33,38.54,10714.0,33.1998,33.2948,33.1134,33.2948,10714.0
2017-08-10 13:00:00,38.53,38.66,38.53,38.66,4488.0,33.2862,33.3985,33.2862,33.3985,4488.0
2017-08-10 13:30:00,38.55,38.61,38.38,38.51,9100.0,33.3034,33.3553,33.1566,33.2689,9100.0
2017-08-10 14:00:00,38.46,38.71,38.42,38.55,14106.0,33.2257,33.4417,33.1911,33.3034,14106.0
2017-08-10 14:30:00,38.53,38.58,38.39,38.43,23847.0,33.2862,33.3294,33.1652,33.1998,23847.0
2017-08-10 15:00:00,38.45,38.49,38.27,38.28,12791.0,33.2171,33.2516,33.0615,33.0702,12791.0
2017-08-10 15:30:00,38.37,38.46,38.32,38.4,80582.0,33.1479,33.2257,33.1047,33.1739,80582.0
2017-08-11 09:30:00,37.51,38.91,37.51,37.88,49851.0,32.405,33.6144,32.405,32.7246,49851.0
2017-08-11 10:00:00,37.88,38.0,37.79,37.8,18515.0,32.7246,32.8283,32.6469,32.6555,18515.0
2017-08-11 10:30:00,37.85,37.91,37.8,37.8,8558.0,32.6987,32.7505,32.6555,32.6555,8558.0
2017-08-11 11:00:00,37.84,37.96,37.75,37.79,8847.0,32.6901,32.7937,32.6123,32.6469,8847.0
2017-08-11 11:30:00,37.75,37.92,37.73,37.73,13772.0,32.6123,32.7592,32.595,32.595,13772.0
2017-08-11 12:00:00,37.78,37.87,37.66,37.79,48674.0,32.6382,32.716,32.5346,32.6469,48674.0
2017-08-11 12:30:00,37.73,37.77,37.57,37.63,39622.0,32.595,32.6296,32.4568,32.5087,39622.0
2017-08-11 13:00:00,37.63,37.7,37.57,37.59,29946.0,32.5087,32.5691,32.4568,32.4741,29946.0
2017-08-11 13:30:00,37.63,37.69,37.54,37.59,14494.0,32.5087,32.5605,32.4309,32.4741,14494.0
2017-08-11 14:00:00,37.6,37.68,37.57,37.58,21239.0,32.4827,32.5518,32.4568,32.4655,21239.0
2017-08-11 14:30:00,37.59,38.02,37.54,37.88,39211.0,32.4741,32.8456,32.4309,32.7246,39211.0
2017-08-11 15:00:00,37.93,38.13,37.91,38.06,24223.0,32.7678,32.9406,32.7505,32.8801,24223.0
2017-08-11 15:30:00,38.07,38.12,37.84,37.9,69549.0,32.8888,32.932,32.6901,32.7419,69549.0
2017-08-14 09:30:00,38.32,38.61,38.05,38.61,12312.0,33.1047,33.3553,32.8715,33.3553,12312.0
2017-08-14 10:00:00,38.54,38.64,38.21,38.22,7502.0,33.2948,33.3812,33.0097,33.0184,7502.0
2017-08-14 10:30:00,38.2,38.47,38.17,38.38,7628.0,33.0011,33.2343,32.9752,33.1566,7628.0
2017-08-14 11:00:00,38.35,38.38,38.1,38.35,8307.0,33.1307,33.1566,32.9147,33.1307,8307.0
2017-08-14 11:30:00,38.3,38.38,38.2,38.3,7076.0,33.0875,33.1566,33.0011,33.0875,7076.0
2017-08-14 12:00:00,38.33,38.48,38.33,38.44,8204.0,33.1134,33.243,33.1134,33.2084,8204.0
2017-08-14 12:30:00,38.41,38.45,38.33,38.37,4925.0,33.1825,33.2171,33.1134,33.1479,4925.0
2017-08-14 13:00:00,38.32,38.33,38.23,38.23,2401.0,33.1047,33.1134,33.027,33.027,2401.0
2017-08-14 13:30:00,38.23,38.31,38.19,38.3,5788.0,33.027,33.0961,32.9924,33.0875,5788.0
2017-08-14 14:00:00,38.27,38.56,38.27,38.4,7950.0,33.0615,33.3121,33.0615,33.1739,7950.0
2017-08-14 14:30:00,38.48,38.53,38.42,38.5,3235.0,33.243,33.2862,33.1911,33.2602,3235.0
2017-08-14 15:00:00,38.5,38.56,38.38,38.42,8753.0,33.2602,33.3121,33.1566,33.1911,8753.0
2017-08-14 15:30:00,38.4,38.41,38.22,38.36,41603.0,33.1739,33.1825,33.0184,33.1393,41603.0
2017-08-15 09:30:00,38.26,38.26,37.96,38.23,7415.0,33.0529,33.0529,32.7937,33.027,7415.0
2017-08-15 10:00:00,38.28,38.28,38.03,38.1,6921.0,33.0702,33.0702,32.8542,32.9147,6921.0
2017-08-15 10:30:00,38.0,38.0,37.82,37.9,2670.0,32.8283,32.8283,32.6728,32.7419,2670.0
2017-08-15 11:00:00,37.91,38.1,37.91,38.07,7119.0,32.7505,32.9147,32.7505,32.8888,7119.0
2017-08-15 11:30:00,38.08,38.16,37.88,37.94,2950.0,32.8974,32.9665,32.7246,32.7765,2950.0
2017-08-15 12:00:00,37.94,37.98,37.86,37.86,7602.0,32.7765,32.811,32.7073,32.7073,7602.0
2017-08-15 12:30:00,37.89,37.89,37.71,37.73,4488.0,32.7333,32.7333,32.5778,32.595,4488.0
2017-08-15 13:00:00,37.69,37.76,37.63,37.7,8953.0,32.5605,32.621,32.5087,32.5691,8953.0
2017-08-15 13:30:00,37.75,37.81,37.72,37.76,4000.0,32.6123,32.6642,32.5864,32.621,4000.0
2017-08-15 14:00:00,37.76,37.77,37.69,37.73,4106.0,32.621,32.6296,32.5605,32.595,4106.0
2017-08-15 14:30:00,37.73,37.74,37.66,37.67,3820.0,32.595,32.6037,32.5346,32.5432,3820.0
2017-08-15 15:00:00,37.69,37.87,37.64,37.85,7397.0,32.5605,32.716,32.5173,32.6987,7397.0
2017-08-15 15:30:00,37.83,37.86,37.69,37.69,39863.0,32.6814,32.7073,32.5605,32.5605,39863.0
2017-08-16 09:30:00,38.09,38.72,38.08,38.37,9395.0,32.906,33.4503,32.8974,33.1479,9395.0
2017-08-16 10:00:00,38.41,38.78,38.39,38.74,13458.0,33.1825,33.5021,33.1652,33.4676,13458.0
2017-08-16 10:30:00,38.8,38.81,38.4,38.55,10850.0,33.5194,33.5281,33.1739,33.3034,10850.0
2017-08-16 11:00:00,38.5,38.57,38.35,38.44,10940.0,33.2602,33.3207,33.1307,33.2084,10940.0
2017-08-16 11:30:00,38.48,38.69,38.48,38.63,3500.0,33.243,33.4244,33.243,33.3726,3500.0
2017-08-16 12:00:00,38.56,38.64,38.55,38.58,2100.0,33.3121,33.3812,33.3034,33.3294,2100.0
2017-08-16 12:30:00,38.54,38.58,38.33,38.41,4105.0,33.2948,33.3294,33.1134,33.1825,4105.0
2017-08-16 13:00:00,38.38,38.44,38.28,38.37,4530.0,33.1566,33.2084,33.0702,33.1479,4530.0
2017-08-16 13:30:00,38.35,38.41,38.24,38.41,4942.0,33.1307,33.1825,33.0356,33.1825,4942.0
2017-08-16 14:00:00,38.34,38.41,38.27,38.36,4505.0,33.122,33.1825,33.0615,33.1393,4505.0
2017-08-16 14:30:00,38.31,38.41,38.23,38.37,6849.0,33.0961,33.1825,33.027,33.1479,6849.0
2017-08-16 15:00:00,38.38,38.4,38.21,38.25,6371.0,33.1566,33.1739,33.0097,33.0443,6371.0
2017-08-16 15:30:00,38.21,38.33,38.19,38.3,42366.0,33.0097,33.1134,32.9924,33.0875,42366.0
2017-08-17 09:30:00,38.31,38.4,37.87,38.23,13265.0,33.0961,33.1739,32.716,33.027,13265.0
2017-08-17 10:00:00,38.23,38.26,37.66,37.93,17978.0,33.027,33.0529,32.5346,32.7678,17978.0
2017-08-17 10:30:00,37.95,38.59,37.95,38.59,39929.0,32.7851,33.338,32.7851,33.338,39929.0
2017-08-17 11:00:00,38.52,38.66,38.43,38.47,17051.0,33.2775,33.3985,33.1998,33.2343,17051.0
2017-08-17 11:30:00,38.47,38.47,38.17,38.22,11174.0,33.2343,33.2343,32.9752,33.0184,11174.0
2017-08-17 12:00:00,38.22,38.25,38.06,38.18,5850.0,33.0184,33.0443,32.8801,32.9838,5850.0
2017-08-17 12:30:00,38.14,38.19,38.03,38.1,7575.0,32.9492,32.9924,32.8542,32.9147,7575.0
2017-08-17 13:00:00,38.11,38.14,38.01,38.07,4122.0,32.9233,32.9492,32.8369,32.8888,4122.0
2017-08-17 13:30:00,38.07,38.25,38.06,38.22,20149.0,32.8888,33.0443,32.8801,33.0184,20149.0
2017-08-17 14:00:00,38.17,38.23,38.07,38.23,16550.0,32.9752,33.027,32.8888,33.027,16550.0
2017-08-17 14:30:00,38.18,38.18,38.08,38.14,4233.0,32.9838,32.9838,32.8974,32.9492,4233.0
2017-08-17 15:00:00,38.09,38.16,37.87,37.91,27183.0,32.906,32.9665,32.716,32.7505,27183.0
2017-08-17 15:30:00,37.89,37.93,37.59,37.62,58356.0,32.7333,32.7678,32.4741,32.5,58356.0
2017-08-18 09:30:00,37.24,37.83,37.01,37.66,35200.0,32.3243,32.8364,32.1246,32.6888,35200.0
2017-08-18 10:00:00,37.75,37.93,37.67,37.67,10543.0,32.767,32.9232,32.6975,32.6975,10543.0
2017-08-18 10:30:00,37.68,37.78,37.59,37.71,9499.0,32.7062,32.793,32.6281,32.7322,9499.0
2017-08-18 11:00:00,37.71,37.82,37.66,37.75,21434.0,32.7322,32.8277,32.6888,32.767,21434.0
2017-08-18 11:30:00,37.79,38.17,37.76,38.14,12529.0,32.8017,33.1315,32.7756,33.1055,12529.0
2017-08-18 12:00:00,38.14,38.18,38.0,38.04,6742.0,33.1055,33.1402,32.984,33.0187,6742.0
2017-08-18 12:30:00,38.0,38.17,37.92,37.92,9206.0,32.984,33.1315,32.9145,32.9145,9206.0
2017-08-18 13:00:00,37.94,37.97,37.81,37.81,6215.0,32.9319,32.9579,32.819,32.819,6215.0
2017-08-18 13:30:00,37.81,37.87,37.72,37.82,8050.0,32.819,32.8711,32.7409,32.8277,8050.0
2017-08-18 14:00:00,37.84,38.04,37.81,38.04,13062.0,32.8451,33.0187,32.819,33.0187,13062.0
2017-08-18 14:30:00,38.0,38.02,37.91,37.91,5143.0,32.984,33.0013,32.9058,32.9058,5143.0
2017-08-18 15:00:00,37.9,38.04,37.9,38.0,16328.0,32.8972,33.0187,32.8972,32.984,16328.0
2017-08-18 15:30:00,38.0,38.05,37.94,37.95,42747.0,32.984,33.0274,32.9319,32.9406,42747.0
2017-08-21 09:30:00,38.06,38.27,38.02,38.02,16875.0,33.036,33.2183,33.0013,33.0013,16875.0
2017-08-21 10:00:00,38.0,38.26,37.95,38.26,11641.0,32.984,33.2096,32.9406,33.2096,11641.0
2017-08-21 10:30:00,38.23,38.35,38.07,38.17,13083.0,33.1836,33.2878,33.0447,33.1315,13083.0
2017-08-21 11:00:00,38.13,38.29,38.05,38.12,15570.0,33.0968,33.2357,33.0274,33.0881,15570.0
2017-08-21 11:30:00,38.07,38.23,38.05,38.05,6856.0,33.0447,33.1836,33.0274,33.0274,6856.0
2017-08-21 12:00:00,38.06,38.15,38.0,38.1,5503.0,33.036,33.1142,32.984,33.0708,5503.0
2017-08-21 12:30:00,38.08,38.16,38.03,38.07,7547.0,33.0534,33.1228,33.01,33.0447,7547.0
2017-08-21 13:00:00,38.08,38.14,38.03,38.11,6429.0,33.0534,33.1055,33.01,33.0794,6429.0
2017-08-21 13:30:00,38.05,38.14,37.96,38.0,13237.0,33.0274,33.1055,32.9492,32.984,13237.0
2017-08-21 14:00:00,38.02,38.07,37.98,38.06,8756.0,33.0013,33.0447,32.9666,33.036,8756.0
2017-08-21 14:30:00,38.04,38.07,37.99,38.02,5709.0,33.0187,33.0447,32.9753,33.0013,5709.0
2017-08-21 15:00:00,38.02,38.05,37.89,38.05,11142.0,33.0013,33.0274,32.8885,33.0274,11142.0
2017-08-21 15:30:00,38.05,38.05,37.9,37.93,39256.0,33.0274,33.0274,32.8972,32.9232,39256.0
2017-08-22 09:30:00,38.23,39.32,38.09,39.19,35105.0,33.1836,34.1297,33.0621,34.0169,35105.0
2017-08-22 10:00:00,39.22,39.22,38.93,39.02,42815.0,34.0429,34.0429,33.7912,33.8693,42815.0
2017-08-22 10:30:00,39.0,39.07,38.91,39.05,17512.0,33.852,33.9127,33.7738,33.8954,17512.0
2017-08-22 11:00:00,39.03,39.07,38.91,39.03,17403.0,33.878,33.9127,33.7738,33.878,17403.0
2017-08-22 11:30:00,39.02,39.17,38.94,39.17,18545.0,33.8693,33.9995,33.7999,33.9995,18545.0
2017-08-22 12:00:00,39.25,39.25,39.04,39.23,11000.0,34.069,34.069,33.8867,34.0516,11000.0
2017-08-22 12:30:00,39.2,39.55,39.18,39.55,59670.0,34.0256,34.3294,34.0082,34.3294,59670.0
2017-08-22 13:00:00,39.59,39.68,39.48,39.68,13320.0,34.3641,34.4422,34.2686,34.4422,13320.0
2017-08-22 13:30:00,39.65,39.95,39.64,39.81,21547.0,34.4162,34.6766,34.4075,34.555,21547.0
2017-08-22 14:00:00,39.74,39.78,39.53,39.62,12797.0,34.4943,34.529,34.312,34.3901,12797.0
2017-08-22 14:30:00,39.63,39.7,39.51,39.52,17163.0,34.3988,34.4596,34.2946,34.3033,17163.0
2017-08-22 15:00:00,39.52,39.78,39.52,39.77,19320.0,34.3033,34.529,34.3033,34.5203,19320.0
2017-08-22 15:30:00,39.76,39.87,39.65,39.77,69208.0,34.5116,34.6071,34.4162,34.5203,69208.0
2017-08-23 09:30:00,39.31,39.78,39.18,39.78,11597.0,34.121,34.529,34.0082,34.529,11597.0
2017-08-23 10:00:00,39.73,40.05,39.69,39.88,24585.0,34.4856,34.7634,34.4509,34.6158,24585.0
2017-08-23 10:30:00,39.9,39.95,39.73,39.87,14734.0,34.6332,34.6766,34.4856,34.6071,14734.0
2017-08-23 11:00:00,39.91,40.28,39.91,40.28,26234.0,34.6418,34.963,34.6418,34.963,26234.0
2017-08-23 11:30:00,40.26,40.59,40.18,40.31,46176.0,34.9456,35.2321,34.8762,34.989,46176.0
2017-08-23 12:00:00,40.23,40.59,40.23,40.56,17696.0,34.9196,35.2321,34.9196,35.206,17696.0
2017-08-23 12:30:00,40.58,40.58,40.46,40.51,15306.0,35.2234,35.2234,35.1192,35.1626,15306.0
2017-08-23 13:00:00,40.5,40.51,40.28,40.34,27320.0,35.154,35.1626,34.963,35.0151,27320.0
2017-08-23 13:30:00,40.32,40.36,40.14,40.3,25916.0,34.9977,35.0324,34.8415,34.9804,25916.0
2017-08-23 14:00:00,40.31,40.58,40.29,40.48,14774.0,34.989,35.2234,34.9717,35.1366,14774.0
2017-08-23 14:30:00,40.49,40.57,40.31,40.31,24729.0,35.1453,35.2147,34.989,34.989,24729.0
2017-08-23 15:00:00,40.34,40.34,40.1,40.2,28891.0,35.0151,35.0151,34.8068,34.8936,28891.0
2017-08-23 15:30:00,40.2,40.23,39.99,39.99,90733.0,34.8936,34.9196,34.7113,34.7113,90733.0
2017-08-24 09:30:00,40.1,40.28,39.6,39.6,11207.0,34.8068,34.963,34.3728,34.3728,11207.0
2017-08-24 10:00:00,39.54,40.39,39.53,40.38,57515.0,34.3207,35.0585,34.312,35.0498,57515.0
2017-08-24 10:30:00,40.4,40.52,40.21,40.3,10987.0,35.0672,35.1713,34.9022,34.9804,10987.0
2017-08-24 11:00:00,40.32,40.46,40.01,40.05,17039.0,34.9977,35.1192,34.7286,34.7634,17039.0
2017-08-24 11:30:00,40.06,40.22,40.04,40.15,18603.0,34.772,34.9109,34.7547,34.8502,18603.0
2017-08-24 12:00:00,40.17,40.22,40.1,40.12,14673.0,34.8675,34.9109,34.8068,34.8241,14673.0
2017-08-24 12:30:00,40.14,40.15,39.92,39.92,6573.0,34.8415,34.8502,34.6505,34.6505,6573.0
2017-08-24 13:00:00,39.89,40.11,39.89,40.0,9415.0,34.6245,34.8154,34.6245,34.72,9415.0
2017-08-24 13:30:00,40.01,40.21,40.01,40.1,9002.0,34.7286,34.9022,34.7286,34.8068,9002.0
2017-08-24 14:00:00,40.1,40.19,40.03,40.15,10408.0,34.8068,34.8849,34.746,34.8502,10408.0
2017-08-24 14:30:00,40.14,40.18,40.08,40.14,10622.0,34.8415,34.8762,34.7894,34.8415,10622.0
2017-08-24 15:00:00,40.14,40.17,40.07,40.1,11620.0,34.8415,34.8675,34.7807,34.8068,11620.0
2017-08-24 15:30:00,40.1,40.14,39.97,39.99,30991.0,34.8068,34.8415,34.6939,34.7113,30991.0
2017-08-25 09:30:00,40.29,40.4,40.03,40.18,10953.0,34.9717,35.0672,34.746,34.8762,10953.0
2017-08-25 10:00:00,40.21,40.55,40.13,40.33,15121.0,34.9022,35.1974,34.8328,35.0064,15121.0
2017-08-25 10:30:00,40.25,40.32,40.07,40.18,7528.0,34.937,34.9977,34.7807,34.8762,7528.0
2017-08-25 11:00:00,40.13,40.2,40.01,40.09,11151.0,34.8328,34.8936,34.7286,34.7981,11151.0
2017-08-25 11:30:00,40.11,40.24,40.08,40.2,12119.0,34.8154,34.9283,34.7894,34.8936,12119.0
2017-08-25 12:00:00,40.16,40.17,40.01,40.08,10273.0,34.8588,34.8675,34.7286,34.7894,10273.0
2017-08-25 12:30:00,40.01,40.1,40.0,40.09,6052.0,34.7286,34.8068,34.72,34.7981,6052.0
2017-08-25 13:00:00,40.13,40.19,40.09,40.16,5347.0,34.8328,34.8849,34.7981,34.8588,5347.0
2017-08-25 13:30:00,40.16,40.24,40.11,40.17,8900.0,34.8588,34.9283,34.8154,34.8675,8900.0
2017-08-25 14:00:00,40.16,40.34,40.13,40.25,12352.0,34.8588,35.0151,34.8328,34.937,12352.0
2017-08-25 14:30:00,40.25,40.32,40.24,40.25,5982.0,34.937,34.9977,34.9283,34.937,5982.0
2017-08-25 15:00:00,40.25,40.33,40.21,40.25,15041.0,34.937,35.0064,34.9022,34.937,15041.0
2017-08-25 15:30:00,40.24,40.27,40.07,40.09,37476.0,34.9283,34.9543,34.7807,34.7981,37476.0
2017-08-28 09:30:00,40.39,40.67,40.08,40.22,8391.0,35.0585,35.3015,34.7894,34.9109,8391.0
2017-08-28 10:00:00,40.19,40.19,40.03,40.08,15255.0,34.8849,34.8849,34.746,34.7894,15255.0
2017-08-28 10:30:00,40.08,40.34,39.94,40.34,18305.0,34.7894,35.0151,34.6679,35.0151,18305.0
2017-08-28 11:00:00,40.38,40.46,40.26,40.32,3775.0,35.0498,35.1192,34.9456,34.9977,3775.0
2017-08-28 11:30:00,40.37,40.41,40.2,40.24,7040.0,35.0411,35.0758,34.8936,34.9283,7040.0
2017-08-28 12:00:00,40.27,40.32,40.08,40.08,15153.0,34.9543,34.9977,34.7894,34.7894,15153.0
2017-08-28 12:30:00,40.06,40.13,40.06,40.09,20031.0,34.772,34.8328,34.772,34.7981,20031.0
2017-08-28 13:00:00,40.11,40.19,40.07,40.12,5344.0,34.8154,34.8849,34.7807,34.8241,5344.0
2017-08-28 13:30:00,40.09,40.11,40.05,40.1,2027.0,34.7981,34.8154,34.7634,34.8068,2027.0
2017-08-28 14:00:00,40.05,40.14,39.97,39.97,5275.0,34.7634,34.8415,34.6939,34.6939,5275.0
2017-08-28 14:30:00,39.96,40.03,39.9,39.92,9142.0,34.6852,34.746,34.6332,34.6505,9142.0
2017-08-28 15:00:00,39.93,39.95,39.83,39.88,15151.0,34.6592,34.6766,34.5724,34.6158,15151.0
2017-08-28 15:30:00,39.86,39.88,39.65,39.87,51341.0,34.5984,34.6158,34.4162,34.6071,51341.0
2017-08-29 09:30:00,39.39,39.55,39.26,39.37,8353.0,34.1905,34.3294,34.0776,34.1731,8353.0
2017-08-29 10:00:00,39.37,39.46,39.05,39.24,6221.0,34.1731,34.2512,33.8954,34.0603,6221.0
2017-08-29 10:30:00,39.26,39.52,39.22,39.44,5203.0,34.0776,34.3033,34.0429,34.2339,5203.0
2017-08-29 11:00:00,39.45,39.53,39.37,39.49,9723.0,34.2426,34.312,34.1731,34.2773,9723.0
2017-08-29 11:30:00,39.5,39.85,39.5,39.64,6500.0,34.286,34.5898,34.286,34.4075,6500.0
2017-08-29 12:00:00,39.68,39.91,39.58,39.85,19453.0,34.4422,34.6418,34.3554,34.5898,19453.0
2017-08-29 12:30:00,39.86,40.16,39.84,40.15,7837.0,34.5984,34.8588,34.5811,34.8502,7837.0
2017-08-29 13:00:00,40.16,40.24,40.07,40.07,9373.0,34.8588,34.9283,34.7807,34.7807,9373.0
2017-08-29 13:30:00,40.17,40.3,40.14,40.17,16752.0,34.8675,34.9804,34.8415,34.8675,16752.0
2017-08-29 14:00:00,40.16,40.23,40.08,40.17,7009.0,34.8588,34.9196,34.7894,34.8675,7009.0
2017-08-29 14:30:00,40.19,40.32,40.19,40.21,4322.0,34.8849,34.9977,34.8849,34.9022,4322.0
2017-08-29 15:00:00,40.25,40.35,40.2,40.29,10247.0,34.937,35.0238,34.8936,34.9717,10247.0
2017-08-29 15:30:00,40.27,40.36,40.21,40.26,56520.0,34.9543,35.0324,34.9022,34.9456,56520.0
2017-08-30 09:30:00,40.08,40.48,39.87,40.36,9998.0,34.7894,35.1366,34.6071,35.0324,9998.0
2017-08-30 10:00:00,40.33,40.4,40.1,40.2,5973.0,35.0064,35.0672,34.8068,34.8936,5973.0
2017-08-30 10:30:00,40.18,40.44,39.99,40.33,26945.0,34.8762,35.1019,34.7113,35.0064,26945.0
2017-08-30 11:00:00,40.32,40.34,39.72,40.2,140000.0,34.9977,35.0151,34.4769,34.8936,140000.0
2017-08-30 11:30:00,40.16,40.36,40.13,40.32,13550.0,34.8588,35.0324,34.8328,34.9977,13550.0
2017-08-30 12:00:00,40.38,40.39,40.25,40.32,12385.0,35.0498,35.0585,34.937,34.9977,12385.0
2017-08-30 12:30:00,40.32,40.33,40.18,40.23,9657.0,34.9977,35.0064,34.8762,34.9196,9657.0
2017-08-30 13:00:00,40.25,40.26,40.16,40.23,9800.0,34.937,34.9456,34.8588,34.9196,9800.0
2017-08-30 13:30:00,40.23,40.33,40.14,40.16,24041.0,34.9196,35.0064,34.8415,34.8588,24041.0
2017-08-30 14:00:00,40.14,40.21,40.1,40.13,32250.0,34.8415,34.9022,34.8068,34.8328,32250.0
2017-08-30 14:30:00,40.08,40.19,40.08,40.12,13292.0,34.7894,34.8849,34.7894,34.8241,13292.0
2017-08-30 15:00:00,40.15,40.37,40.13,40.33,32989.0,34.8502,35.0411,34.8328,35.0064,32989.0
2017-08-30 15:30:00,40.35,40.37,40.14,40.23,152875.0,35.0238,35.0411,34.8415,34.9196,152875.0
2017-08-31 09:30:00,40.75,40.95,40.23,40.35,19042.0,35.371,35.5446,34.9196,35.0238,19042.0
2017-08-31 10:00:00,40.29,40.83,40.27,40.76,21793.0,34.9717,35.4404,34.9543,35.3796,21793.0
2017-08-31 10:30:00,40.76,40.95,40.7,40.95,20546.0,35.3796,35.5446,35.3276,35.5446,20546.0
2017-08-31 11:00:00,40.94,40.94,40.76,40.86,20847.0,35.5359,35.5359,35.3796,35.4664,20847.0
2017-08-31 11:30:00,40.84,41.08,40.84,40.91,19677.0,35.4491,35.6574,35.4491,35.5098,19677.0
2017-08-31 12:00:00,40.9,41.11,40.9,41.04,14401.0,35.5012,35.6834,35.5012,35.6227,14401.0
2017-08-31 12:30:00,41.06,41.12,40.92,41.01,10537.0,35.64,35.6921,35.5185,35.5966,10537.0
2017-08-31 13:00:00,41.02,41.06,40.91,40.99,33431.0,35.6053,35.64,35.5098,35.5793,33431.0
2017-08-31 13:30:00,40.99,41.04,40.64,40.65,104345.0,35.5793,35.6227,35.2755,35.2842,104345.0
2017-08-31 14:00:00,40.67,40.67,40.37,40.61,16860.0,35.3015,35.3015,35.0411,35.2494,16860.0
2017-08-31 14:30:00,40.62,40.64,40.5,40.54,16044.0,35.2581,35.2755,35.154,35.1887,16044.0
2017-08-31 15:00:00,40.57,40.68,40.54,40.6,20447.0,35.2147,35.3102,35.1887,35.2408,20447.0
2017-08-31 15:30:00,40.6,40.65,40.43,40.53,65999.0,35.2408,35.2842,35.0932,35.18,65999.0
2017-09-01 09:30:00,40.83,41.34,40.8,40.88,25307.0,35.4404,35.8831,35.4144,35.4838,25307.0
2017-09-01 10:00:00,40.85,40.96,40.69,40.81,17808.0,35.4578,35.5532,35.3189,35.423,17808.0
2017-09-01 10:30:00,40.77,40.96,40.76,40.82,8417.0,35.3883,35.5532,35.3796,35.4317,8417.0
2017-09-01 11:00:00,40.84,40.88,40.72,40.79,12584.0,35.4491,35.4838,35.3449,35.4057,12584.0
2017-09-01 11:30:00,40.81,40.93,40.75,40.86,6561.0,35.423,35.5272,35.371,35.4664,6561.0
2017-09-01 12:00:00,40.9,40.98,40.82,40.97,9795.0,35.5012,35.5706,35.4317,35.5619,9795.0
2017-09-01 12:30:00,40.99,41.01,40.77,40.84,10468.0,35.5793,35.5966,35.3883,35.4491,10468.0
2017-09-01 13:00:00,40.85,40.95,40.78,40.91,13386.0,35.4578,35.5446,35.397,35.5098,13386.0
2017-09-01 13:30:00,40.93,40.96,40.89,40.92,10521.0,35.5272,35.5532,35.4925,35.5185,10521.0
2017-09-01 14:00:00,40.92,40.99,40.85,40.91,10276.0,35.5185,35.5793,35.4578,35.5098,10276.0
2017-09-01 14:30:00,40.91,40.93,40.81,40.89,12479.0,35.5098,35.5272,35.423,35.4925,12479.0
2017-09-01 15:00:00,40.89,41.01,40.86,40.97,23375.0,35.4925,35.5966,35.4664,35.5619,23375.0
2017-09-01 15:30:00,40.96,40.96,40.87,40.91,61961.0,35.5532,35.5532,35.4751,35.5098,61961.0
2017-09-05 09:30:00,40.59,41.63,40.59,41.0,587725.0,35.2321,36.1348,35.2321,35.588,587725.0
2017-09-05 10:00:00,40.94,40.97,40.63,40.95,12042.0,35.5359,35.5619,35.2668,35.5446,12042.0
2017-09-05 10:30:00,40.87,40.89,40.65,40.79,15559.0,35.4751,35.4925,35.2842,35.4057,15559.0
2017-09-05 11:00:00,40.76,40.8,40.52,40.69,9294.0,35.3796,35.4144,35.1713,35.3189,9294.0
2017-09-05 11:30:00,40.64,40.68,40.43,40.5,58850.0,35.2755,35.3102,35.0932,35.154,58850.0
2017-09-05 12:00:00,40.44,40.44,40.18,40.27,15891.0,35.1019,35.1019,34.8762,34.9543,15891.0
2017-09-05 12:30:00,40.17,40.17,39.89,39.95,13893.0,34.8675,34.8675,34.6245,34.6766,13893.0
2017-09-05 13:00:00,39.96,40.07,39.86,39.9,6714.0,34.6852,34.7807,34.5984,34.6332,6714.0
2017-09-05 13:30:00,39.88,40.47,39.8,40.46,5932.0,34.6158,35.1279,34.5464,35.1192,5932.0
2017-09-05 14:00:00,40.4,40.41,40.19,40.28,7704.0,35.0672,35.0758,34.8849,34.963,7704.0
2017-09-05 14:30:00,40.3,40.35,40.15,40.24,9032.0,34.9804,35.0238,34.8502,34.9283,9032.0
2017-09-05 15:00:00,40.25,40.27,40.04,40.2,18372.0,34.937,34.9543,34.7547,34.8936,18372.0
2017-09-05 15:30:00,40.24,40.33,40.11,40.25,75444.0,34.9283,35.0064,34.8154,34.937,75444.0
2017-09-06 09:30:00,40.39,40.63,40.17,40.44,13653.0,35.0585,35.2668,34.8675,35.1019,13653.0
2017-09-06 10:00:00,40.45,40.55,40.09,40.32,17282.0,35.1106,35.1974,34.7981,34.9977,17282.0
2017-09-06 10:30:00,40.3,40.36,40.0,40.09,25266.0,34.9804,35.0324,34.72,34.7981,25266.0
2017-09-06 11:00:00,40.08,40.14,39.96,40.08,9626.0,34.7894,34.8415,34.6852,34.7894,9626.0
2017-09-06 11:30:00,40.05,40.09,39.95,39.99,12021.0,34.7634,34.7981,34.6766,34.7113,12021.0
2017-09-06 12:00:00,39.98,40.06,39.82,39.89,17156.0,34.7026,34.772,34.5637,34.6245,17156.0
2017-09-06 12:30:00,39.89,40.06,39.88,39.98,7603.0,34.6245,34.772,34.6158,34.7026,7603.0
2017-09-06 13:00:00,39.98,40.07,39.92,39.95,13144.0,34.7026,34.7807,34.6505,34.6766,13144.0
2017-09-06 13:30:00,39.97,40.11,39.93,40.04,55070.0,34.6939,34.8154,34.6592,34.7547,55070.0
2017-09-06 14:00:00,40.06,40.13,39.97,40.06,34400.0,34.772,34.8328,34.6939,34.772,34400.0
2017-09-06 14:30:00,40.05,40.07,39.99,40.02,26179.0,34.7634,34.7807,34.7113,34.7373,26179.0
2017-09-06 15:00:00,40.02,40.13,39.98,40.12,46158.0,34.7373,34.8328,34.7026,34.8241,46158.0
2017-09-06 15:30:00,40.12,40.12,39.98,40.02,63569.0,34.8241,34.8241,34.7026,34.7373,63569.0
2017-09-07 09:30:00,40.02,40.02,39.42,39.43,6142.0,34.7373,34.7373,34.2165,34.2252,6142.0
2017-09-07 10:00:00,39.44,39.45,38.92,38.92,24777.0,34.2339,34.2426,33.7825,33.7825,24777.0
2017-09-07 10:30:00,38.9,39.41,38.9,39.34,14104.0,33.7652,34.2078,33.7652,34.1471,14104.0
2017-09-07 11:00:00,39.33,39.43,39.09,39.13,12152.0,34.1384,34.2252,33.9301,33.9648,12152.0
2017-09-07 11:30:00,39.13,39.23,39.07,39.17,15831.0,33.9648,34.0516,33.9127,33.9995,15831.0
2017-09-07 12:00:00,39.15,39.48,39.1,39.38,21030.0,33.9822,34.2686,33.9388,34.1818,21030.0
2017-09-07 12:30:00,39.38,39.61,39.36,39.53,15149.0,34.1818,34.3814,34.1644,34.312,15149.0
2017-09-07 13:00:00,39.42,39.46,39.17,39.19,6885.0,34.2165,34.2512,33.9995,34.0169,6885.0
2017-09-07 13:30:00,39.24,39.29,39.18,39.29,7121.0,34.0603,34.1037,34.0082,34.1037,7121.0
2017-09-07 14:00:00,39.33,39.35,39.22,39.27,11466.0,34.1384,34.1558,34.0429,34.0863,11466.0
2017-09-07 14:30:00,39.3,39.35,39.16,39.3,13661.0,34.1124,34.1558,33.9908,34.1124,13661.0
2017-09-07 15:00:00,39.36,39.44,39.26,39.26,17434.0,34.1644,34.2339,34.0776,34.0776,17434.0
2017-09-07 15:30:00,39.24,39.38,39.24,39.3,84879.0,34.0603,34.1818,34.0603,34.1124,84879.0
2017-09-08 09:30:00,39.2,39.2,38.73,38.84,13999.0,34.0256,34.0256,33.6176,33.7131,13999.0
2017-09-08 10:00:00,38.81,38.91,38.61,38.81,19143.0,33.687,33.7738,33.5134,33.687,19143.0
2017-09-08 10:30:00,38.81,39.01,38.77,38.79,17585.0,33.687,33.8606,33.6523,33.6697,17585.0
2017-09-08 11:00:00,38.86,39.02,38.63,38.73,6612.0,33.7304,33.8693,33.5308,33.6176,6612.0
2017-09-08 11:30:00,38.69,38.69,38.38,38.5,33309.0,33.5829,33.5829,33.3138,33.418,33309.0
2017-09-08 12:00:00,38.5,38.75,38.48,38.75,5829.0,33.418,33.635,33.4006,33.635,5829.0
2017-09-08 12:30:00,38.76,38.85,38.71,38.76,9007.0,33.6436,33.7218,33.6002,33.6436,9007.0
2017-09-08 13:00:00,38.77,38.77,38.49,38.53,8560.0,33.6523,33.6523,33.4093,33.444,8560.0
2017-09-08 13:30:00,38.55,38.71,38.52,38.71,7604.0,33.4614,33.6002,33.4353,33.6002,7604.0
2017-09-08 14:00:00,38.75,38.86,38.68,38.79,6776.0,33.635,33.7304,33.5742,33.6697,6776.0
2017-09-08 14:30:00,38.81,38.86,38.71,38.8,8571.0,33.687,33.7304,33.6002,33.6784,8571.0
2017-09-08 15:00:00,38.88,38.94,38.79,38.79,10094.0,33.7478,33.7999,33.6697,33.6697,10094.0
2017-09-08 15:30:00,38.77,38.95,38.69,38.94,80006.0,33.6523,33.8086,33.5829,33.7999,80006.0
2017-09-11 09:30:00,39.21,39.57,39.14,39.55,59096.0,34.0342,34.3467,33.9735,34.3294,59096.0
2017-09-11 10:00:00,39.53,39.87,39.53,39.75,12943.0,34.312,34.6071,34.312,34.503,12943.0
2017-09-11 10:30:00,39.83,39.98,39.63,39.89,16895.0,34.5724,34.7026,34.3988,34.6245,16895.0
2017-09-11 11:00:00,39.87,39.92,39.71,39.87,21346.0,34.6071,34.6505,34.4682,34.6071,21346.0
2017-09-11 11:30:00,39.85,39.86,39.67,39.77,15360.0,34.5898,34.5984,34.4335,34.5203,15360.0
2017-09-11 12:00:00,39.76,39.9,39.76,39.87,15945.0,34.5116,34.6332,34.5116,34.6071,15945.0
2017-09-11 12:30:00,39.87,39.88,39.75,39.83,13669.0,34.6071,34.6158,34.503,34.5724,13669.0
2017-09-11 13:00:00,39.84,39.92,39.77,39.88,15115.0,34.5811,34.6505,34.5203,34.6158,15115.0
2017-09-11 13:30:00,39.87,39.87,39.4,39.47,8687.0,34.6071,34.6071,34.1992,34.2599,8687.0
2017-09-11 14:00:00,39.52,39.57,39.35,39.39,33210.0,34.3033,34.3467,34.1558,34.1905,33210.0
2017-09-11 14:30:00,39.37,39.63,39.37,39.54,17479.0,34.1731,34.3988,34.1731,34.3207,17479.0
2017-09-11 15:00:00,39.51,39.51,39.42,39.46,10956.0,34.2946,34.2946,34.2165,34.2512,10956.0
2017-09-11 15:30:00,39.46,39.46,39.22,39.33,66240.0,34.2512,34.2512,34.0429,34.1384,66240.0
2017-09-12 09:30:00,39.56,39.77,39.24,39.42,20848.0,34.338,34.5203,34.0603,34.2165,20848.0
2017-09-12 10:00:00,39.4,39.82,39.28,39.55,44512.0,34.1992,34.5637,34.095,34.3294,44512.0
2017-09-12 10:30:00,39.5,39.77,39.43,39.43,35347.0,34.286,34.5203,34.2252,34.2252,35347.0
2017-09-12 11:00:00,39.47,39.64,39.43,39.54,23078.0,34.2599,34.4075,34.2252,34.3207,23078.0
2017-09-12 11:30:00,39.58,39.81,39.51,39.77,21947.0,34.3554,34.555,34.2946,34.5203,21947.0
2017-09-12 12:00:00,39.69,39.86,39.54,39.79,18908.0,34.4509,34.5984,34.3207,34.5377,18908.0
2017-09-12 12:30:00,39.79,40.06,39.79,40.04,11440.0,34.5377,34.772,34.5377,34.7547,11440.0
2017-09-12 13:00:00,40.05,40.09,39.89,39.99,10408.0,34.7634,34.7981,34.6245,34.7113,10408.0
2017-09-12 13:30:00,39.98,40.07,39.95,39.99,44154.0,34.7026,34.7807,34.6766,34.7113,44154.0
2017-09-12 14:00:00,39.98,40.07,39.94,39.94,11527.0,34.7026,34.7807,34.6679,34.6679,11527.0
2017-09-12 14:30:00,39.95,40.08,39.94,40.0,7133.0,34.6766,34.7894,34.6679,34.72,7133.0
2017-09-12 15:00:00,39.99,40.03,39.92,40.0,24321.0,34.7113,34.746,34.6505,34.72,24321.0
2017-09-12 15:30:00,40.01,40.13,39.96,40.03,54850.0,34.7286,34.8328,34.6852,34.746,54850.0
2017-09-13 09:30:00,39.78,39.95,39.58,39.64,9341.0,34.529,34.6766,34.3554,34.4075,9341.0
2017-09-13 10:00:00,39.74,39.88,39.64,39.84,11670.0,34.4943,34.6158,34.4075,34.5811,11670.0
2017-09-13 10:30:00,39.85,39.92,39.83,39.92,3556.0,34.5898,34.6505,34.5724,34.6505,3556.0
2017-09-13 11:00:00,39.9,40.44,39.84,40.38,51624.0,34.6332,35.1019,34.5811,35.0498,51624.0
2017-09-13 11:30:00,40.37,40.37,40.23,40.27,7090.0,35.0411,35.0411,34.9196,34.9543,7090.0
2017-09-13 12:00:00,40.24,40.63,40.18,40.54,71224.0,34.9283,35.2668,34.8762,35.1887,71224.0
2017-09-13 12:30:00,40.56,40.92,40.54,40.86,30670.0,35.206,35.5185,35.1887,35.4664,30670.0
2017-09-13 13:00:00,40.86,41.0,40.72,40.97,72684.0,35.4664,35.588,35.3449,35.5619,72684.0
2017-09-13 13:30:00,41.0,41.23,40.76,40.89,41374.0,35.588,35.7876,35.3796,35.4925,41374.0
2017-09-13 14:00:00,40.88,41.03,40.79,40.8,11955.0,35.4838,35.614,35.4057,35.4144,11955.0
2017-09-13 14:30:00,40.8,40.86,40.74,40.81,14460.0,35.4144,35.4664,35.3623,35.423,14460.0
2017-09-13 15:00:00,40.83,40.84,40.71,40.73,19251.0,35.4404,35.4491,35.3362,35.3536,19251.0
2017-09-13 15:30:00,40.74,40.77,40.69,40.74,72989.0,35.3623,35.3883,35.3189,35.3623,72989.0
2017-09-14 09:30:00,40.02,40.26,39.86,40.05,20711.0,34.7373,34.9456,34.5984,34.7634,20711.0
2017-09-14 10:00:00,40.12,40.69,40.12,40.51,20876.0,34.8241,35.3189,34.8241,35.1626,20876.0
2017-09-14 10:30:00,40.52,40.6,40.5,40.5,11916.0,35.1713,35.2408,35.154,35.154,11916.0
2017-09-14 11:00:00,40.5,40.57,40.46,40.5,13440.0,35.154,35.2147,35.1192,35.154,13440.0
2017-09-14 11:30:00,40.5,40.54,40.41,40.54,7471.0,35.154,35.1887,35.0758,35.1887,7471.0
2017-09-14 12:00:00,40.58,40.7,40.56,40.62,7755.0,35.2234,35.3276,35.206,35.2581,7755.0
2017-09-14 12:30:00,40.63,40.64,40.53,40.55,6304.0,35.2668,35.2755,35.18,35.1974,6304.0
2017-09-14 13:00:00,40.51,40.65,40.51,40.55,7563.0,35.1626,35.2842,35.1626,35.1974,7563.0
2017-09-14 13:30:00,40.57,40.68,40.57,40.61,9326.0,35.2147,35.3102,35.2147,35.2494,9326.0
2017-09-14 14:00:00,40.62,40.62,40.5,40.5,10188.0,35.2581,35.2581,35.154,35.154,10188.0
2017-09-14 14:30:00,40.53,40.54,40.43,40.54,16014.0,35.18,35.1887,35.0932,35.1887,16014.0
2017-09-14 15:00:00,40.5,40.56,40.45,40.51,13170.0,35.154,35.206,35.1106,35.1626,13170.0
2017-09-14 15:30:00,40.51,40.59,40.42,40.59,47220.0,35.1626,35.2321,35.0845,35.2321,47220.0
2017-09-15 09:30:00,40.5,40.9,40.46,40.7,117648.0,35.154,35.5012,35.1192,35.3276,117648.0
2017-09-15 10:00:00,40.66,40.77,40.51,40.56,16146.0,35.2928,35.3883,35.1626,35.206,16146.0
2017-09-15 10:30:00,40.55,40.58,40.43,40.52,14663.0,35.1974,35.2234,35.0932,35.1713,14663.0
2017-09-15 11:00:00,40.51,40.69,40.46,40.58,7389.0,35.1626,35.3189,35.1192,35.2234,7389.0
2017-09-15 11:30:00,40.6,40.86,40.59,40.71,7865.0,35.2408,35.4664,35.2321,35.3362,7865.0
2017-09-15 12:00:00,40.71,40.77,40.64,40.71,3401.0,35.3362,35.3883,35.2755,35.3362,3401.0
2017-09-15 12:30:00,40.65,40.84,40.65,40.83,9917.0,35.2842,35.4491,35.2842,35.4404,9917.0
2017-09-15 13:00:00,40.84,41.2,40.8,41.14,67303.0,35.4491,35.7616,35.4144,35.7095,67303.0
2017-09-15 13:30:00,41.1,41.1,40.78,40.87,10360.0,35.6748,35.6748,35.397,35.4751,10360.0
2017-09-15 14:00:00,40.85,41.07,40.84,40.97,4601.0,35.4578,35.6487,35.4491,35.5619,4601.0
2017-09-15 14:30:00,41.0,41.1,40.93,41.0,14079.0,35.588,35.6748,35.5272,35.588,14079.0
2017-09-15 15:00:00,41.01,41.25,40.99,41.25,16953.0,35.5966,35.805,35.5793,35.805,16953.0
2017-09-15 15:30:00,41.24,41.51,41.24,41.43,80835.0,35.7963,36.0306,35.7963,35.9612,80835.0
2017-09-18 09:30:00,41.45,42.1,41.43,41.96,16373.0,35.9786,36.5428,35.9612,36.4212,16373.0
2017-09-18 10:00:00,42.04,42.32,42.04,42.21,26102.0,36.4907,36.7337,36.4907,36.6382,26102.0
2017-09-18 10:30:00,42.21,42.3,42.15,42.26,17572.0,36.6382,36.7164,36.5862,36.6816,17572.0
2017-09-18 11:00:00,42.22,42.29,42.17,42.27,15848.0,36.6469,36.7077,36.6035,36.6903,15848.0
2017-09-18 11:30:00,42.23,42.23,42.13,42.23,12801.0,36.6556,36.6556,36.5688,36.6556,12801.0
2017-09-18 12:00:00,42.21,42.26,42.17,42.22,25299.0,36.6382,36.6816,36.6035,36.6469,25299.0
2017-09-18 12:30:00,42.19,42.46,42.19,42.42,13633.0,36.6209,36.8552,36.6209,36.8205,13633.0
2017-09-18 13:00:00,42.45,42.56,42.43,42.45,12220.0,36.8466,36.942,36.8292,36.8466,12220.0
2017-09-18 13:30:00,42.48,42.56,42.39,42.49,11453.0,36.8726,36.942,36.7945,36.8813,11453.0
2017-09-18 14:00:00,42.52,42.52,42.24,42.34,12718.0,36.9073,36.9073,36.6643,36.7511,12718.0
2017-09-18 14:30:00,42.34,42.34,42.19,42.25,14552.0,36.7511,36.7511,36.6209,36.673,14552.0
2017-09-18 15:00:00,42.26,42.33,42.23,42.3,16812.0,36.6816,36.7424,36.6556,36.7164,16812.0
2017-09-18 15:30:00,42.32,42.36,42.22,42.23,50432.0,36.7337,36.7684,36.6469,36.6556,50432.0
2017-09-19 09:30:00,42.21,42.25,41.86,42.15,14671.0,36.6382,36.673,36.3344,36.5862,14671.0
2017-09-19 10:00:00,42.18,42.57,42.18,42.55,13983.0,36.6122,36.9507,36.6122,36.9334,13983.0
2017-09-19 10:30:00,42.46,42.59,42.46,42.51,17355.0,36.8552,36.9681,36.8552,36.8986,17355.0
2017-09-19 11:00:00,42.48,42.56,42.35,42.56,16586.0,36.8726,36.942,36.7598,36.942,16586.0
2017-09-19 11:30:00,42.56,42.63,42.5,42.53,6450.0,36.942,37.0028,36.89,36.916,6450.0
2017-09-19 12:00:00,42.56,42.58,42.48,42.55,9090.0,36.942,36.9594,36.8726,36.9334,9090.0
2017-09-19 12:30:00,42.55,42.79,42.55,42.79,12292.0,36.9334,37.1417,36.9334,37.1417,12292.0
2017-09-19 13:00:00,42.78,42.97,42.77,42.87,14106.0,37.133,37.2979,37.1243,37.2111,14106.0
2017-09-19 13:30:00,42.9,42.9,42.81,42.82,7857.0,37.2372,37.2372,37.159,37.1677,7857.0
2017-09-19 14:00:00,42.83,42.83,42.64,42.65,12742.0,37.1764,37.1764,37.0115,37.0202,12742.0
2017-09-19 14:30:00,42.65,42.8,42.65,42.8,17308.0,37.0202,37.1504,37.0202,37.1504,17308.0
2017-09-19 15:00:00,42.82,42.98,42.78,42.96,52201.0,37.1677,37.3066,37.133,37.2892,52201.0
2017-09-19 15:30:00,42.92,42.99,42.9,42.95,68747.0,37.2545,37.3153,37.2372,37.2806,68747.0
2017-09-20 09:30:00,43.0,43.69,42.96,43.68,40861.0,37.324,37.9229,37.2892,37.9142,40861.0
2017-09-20 10:00:00,43.59,43.97,43.52,43.95,31355.0,37.8361,38.1659,37.7753,38.1486,31355.0
2017-09-20 10:30:00,43.96,44.35,43.93,44.29,27329.0,38.1572,38.4958,38.1312,38.4437,27329.0
2017-09-20 11:00:00,44.37,44.65,44.34,44.54,19243.0,38.5131,38.7562,38.4871,38.6607,19243.0
2017-09-20 11:30:00,44.51,44.75,44.48,44.62,24598.0,38.6346,38.843,38.6086,38.7301,24598.0
2017-09-20 12:00:00,44.59,44.8,44.53,44.58,42311.0,38.7041,38.8864,38.652,38.6954,42311.0
2017-09-20 12:30:00,44.59,44.64,44.39,44.6,20921.0,38.7041,38.7475,38.5305,38.7128,20921.0
2017-09-20 13:00:00,44.57,44.67,44.52,44.65,20499.0,38.6867,38.7735,38.6433,38.7562,20499.0
2017-09-20 13:30:00,44.64,44.94,44.62,44.88,18640.0,38.7475,39.0079,38.7301,38.9558,18640.0
2017-09-20 14:00:00,44.88,44.91,44.5,44.55,60454.0,38.9558,38.9818,38.626,38.6694,60454.0
2017-09-20 14:30:00,44.53,44.87,44.5,44.85,18125.0,38.652,38.9471,38.626,38.9298,18125.0
2017-09-20 15:00:00,44.82,44.93,44.81,44.87,39641.0,38.9037,38.9992,38.895,38.9471,39641.0
2017-09-20 15:30:00,44.87,44.9,44.7,44.76,104336.0,38.9471,38.9732,38.7996,38.8516,104336.0
2017-09-21 09:30:00,44.67,44.7,44.16,44.27,12123.0,38.7735,38.7996,38.3308,38.4263,12123.0
2017-09-21 10:00:00,44.24,44.45,43.95,43.97,9865.0,38.4003,38.5826,38.1486,38.1659,9865.0
2017-09-21 10:30:00,43.91,44.11,43.63,43.75,65529.0,38.1138,38.2874,37.8708,37.975,65529.0
2017-09-21 11:00:00,43.79,43.83,43.59,43.65,29470.0,38.0097,38.0444,37.8361,37.8882,29470.0
2017-09-21 11:30:00,43.7,43.75,43.59,43.64,7933.0,37.9316,37.975,37.8361,37.8795,7933.0
2017-09-21 12:00:00,43.63,43.67,43.5,43.5,13814.0,37.8708,37.9055,37.758,37.758,13814.0
2017-09-21 12:30:00,43.5,43.66,43.48,43.61,5153.0,37.758,37.8968,37.7406,37.8534,5153.0
2017-09-21 13:00:00,43.58,43.67,43.51,43.66,6740.0,37.8274,37.9055,37.7666,37.8968,6740.0
2017-09-21 13:30:00,43.68,43.97,43.67,43.94,17594.0,37.9142,38.1659,37.9055,38.1399,17594.0
2017-09-21 14:00:00,43.97,43.98,43.77,43.87,15563.0,38.1659,38.1746,37.9923,38.0791,15563.0
2017-09-21 14:30:00,43.88,43.94,43.58,43.75,17415.0,38.0878,38.1399,37.8274,37.975,17415.0
2017-09-21 15:00:00,43.73,43.79,43.61,43.79,17854.0,37.9576,38.0097,37.8534,38.0097,17854.0
2017-09-21 15:30:00,43.79,43.95,43.78,43.92,57249.0,38.0097,38.1486,38.001,38.1225,57249.0
2017-09-22 09:30:00,43.57,44.05,43.26,43.72,11913.0,37.8187,38.2354,37.5496,37.9489,11913.0
2017-09-22 10:00:00,43.72,44.4,43.72,44.28,14263.0,37.9489,38.5392,37.9489,38.435,14263.0
2017-09-22 10:30:00,44.3,44.57,44.18,44.35,11719.0,38.4524,38.6867,38.3482,38.4958,11719.0
2017-09-22 11:00:00,44.37,44.6,44.33,44.33,9406.0,38.5131,38.7128,38.4784,38.4784,9406.0
2017-09-22 11:30:00,44.38,44.66,44.33,44.66,19831.0,38.5218,38.7648,38.4784,38.7648,19831.0
2017-09-22 12:00:00,44.67,44.72,44.59,44.69,15488.0,38.7735,38.8169,38.7041,38.7909,15488.0
2017-09-22 12:30:00,44.68,44.71,44.6,44.62,13893.0,38.7822,38.8082,38.7128,38.7301,13893.0
2017-09-22 13:00:00,44.63,44.83,44.62,44.83,13850.0,38.7388,38.9124,38.7301,38.9124,13850.0
2017-09-22 13:30:00,44.83,44.89,44.68,44.71,11246.0,38.9124,38.9645,38.7822,38.8082,11246.0
2017-09-22 14:00:00,44.7,44.79,44.66,44.78,14339.0,38.7996,38.8777,38.7648,38.869,14339.0
2017-09-22 14:30:00,44.81,44.84,44.7,44.7,12768.0,38.895,38.9211,38.7996,38.7996,12768.0
2017-09-22 15:00:00,44.73,44.8,44.64,44.74,19431.0,38.8256,38.8864,38.7475,38.8343,19431.0
2017-09-22 15:30:00,44.73,44.79,44.71,44.74,48432.0,38.8256,38.8777,38.8082,38.8343,48432.0
2017-09-25 09:30:00,44.72,45.16,44.72,45.05,29828.0,38.8169,39.1988,38.8169,39.1034,29828.0
2017-09-25 10:00:00,45.05,45.14,44.94,45.0,13562.0,39.1034,39.1815,39.0079,39.06,13562.0
2017-09-25 10:30:00,44.99,45.04,44.93,45.02,15124.0,39.0513,39.0947,38.9992,39.0773,15124.0
2017-09-25 11:00:00,45.02,45.14,44.89,45.14,16302.0,39.0773,39.1815,38.9645,39.1815,16302.0
2017-09-25 11:30:00,45.11,45.12,44.97,45.12,16393.0,39.1554,39.1641,39.0339,39.1641,16393.0
2017-09-25 12:00:00,45.11,45.21,45.0,45.2,36134.0,39.1554,39.2422,39.06,39.2336,36134.0
2017-09-25 12:30:00,45.11,45.5,45.11,45.5,20106.0,39.1554,39.494,39.1554,39.494,20106.0
2017-09-25 13:00:00,45.5,45.69,45.44,45.68,17721.0,39.494,39.6589,39.4419,39.6502,17721.0
2017-09-25 13:30:00,45.66,45.73,45.61,45.66,18023.0,39.6328,39.6936,39.5894,39.6328,18023.0
2017-09-25 14:00:00,45.67,45.9,45.67,45.86,21743.0,39.6415,39.8412,39.6415,39.8064,21743.0
2017-09-25 14:30:00,45.84,46.47,45.77,46.08,69687.0,39.7891,40.3359,39.7283,39.9974,69687.0
2017-09-25 15:00:00,46.09,46.43,46.08,46.42,51912.0,40.0061,40.3012,39.9974,40.2925,51912.0
2017-09-25 15:30:00,46.43,46.48,46.19,46.31,128419.0,40.3012,40.3446,40.0929,40.197,128419.0
2017-09-26 09:30:00,46.25,46.91,46.24,46.91,57596.0,40.145,40.7178,40.1363,40.7178,57596.0
2017-09-26 10:00:00,46.95,47.53,46.8,47.36,45344.0,40.7526,41.256,40.6224,41.1084,45344.0
2017-09-26 10:30:00,47.34,47.34,46.83,46.94,32579.0,41.0911,41.0911,40.6484,40.7439,32579.0
2017-09-26 11:00:00,46.97,47.05,46.71,46.77,49916.0,40.7699,40.8394,40.5442,40.5963,49916.0
2017-09-26 11:30:00,46.76,46.84,46.47,46.7,45256.0,40.5876,40.6571,40.3359,40.5356,45256.0
2017-09-26 12:00:00,46.7,47.0,46.68,47.0,24530.0,40.5356,40.796,40.5182,40.796,24530.0
2017-09-26 12:30:00,46.99,47.0,46.68,46.74,30217.0,40.7873,40.796,40.5182,40.5703,30217.0
2017-09-26 13:00:00,46.72,46.84,46.66,46.72,21076.0,40.5529,40.6571,40.5008,40.5529,21076.0
2017-09-26 13:30:00,46.68,46.79,46.55,46.71,31306.0,40.5182,40.6137,40.4054,40.5442,31306.0
2017-09-26 14:00:00,46.73,46.76,46.54,46.74,41505.0,40.5616,40.5876,40.3967,40.5703,41505.0
2017-09-26 14:30:00,46.74,46.77,46.45,46.55,33111.0,40.5703,40.5963,40.3186,40.4054,33111.0
2017-09-26 15:00:00,46.54,46.76,46.53,46.75,35344.0,40.3967,40.5876,40.388,40.579,35344.0
2017-09-26 15:30:00,46.73,46.78,46.55,46.61,97090.0,40.5616,40.605,40.4054,40.4574,97090.0
2017-09-27 09:30:00,46.83,47.09,46.36,46.5,17906.0,40.6484,40.8741,40.2404,40.362,17906.0
2017-09-27 10:00:00,46.61,46.78,46.49,46.65,65163.0,40.4574,40.605,40.3533,40.4922,65163.0
2017-09-27 10:30:00,46.67,46.72,45.87,46.33,50262.0,40.5095,40.5529,39.8151,40.2144,50262.0
2017-09-27 11:00:00,46.4,46.52,46.15,46.28,62497.0,40.2752,40.3793,40.0582,40.171,62497.0
2017-09-27 11:30:00,46.26,46.43,46.15,46.41,24156.0,40.1536,40.3012,40.0582,40.2838,24156.0
2017-09-27 12:00:00,46.39,46.54,46.18,46.54,14112.0,40.2665,40.3967,40.0842,40.3967,14112.0
2017-09-27 12:30:00,46.58,46.97,46.48,46.92,22371.0,40.4314,40.7699,40.3446,40.7265,22371.0
2017-09-27 13:00:00,46.94,47.08,46.64,46.77,37123.0,40.7439,40.8654,40.4835,40.5963,37123.0
2017-09-27 13:30:00,46.83,47.43,46.73,47.43,34446.0,40.6484,41.1692,40.5616,41.1692,34446.0
2017-09-27 14:00:00,47.48,47.6,47.27,47.29,34024.0,41.2126,41.3168,41.0303,41.0477,34024.0
2017-09-27 14:30:00,47.29,47.44,47.26,47.31,35928.0,41.0477,41.1779,41.0216,41.065,35928.0
2017-09-27 15:00:00,47.3,47.52,47.3,47.41,34339.0,41.0564,41.2473,41.0564,41.1518,34339.0
2017-09-27 15:30:00,47.4,47.62,47.35,47.51,62903.0,41.1432,41.3341,41.0998,41.2386,62903.0
2017-09-28 09:30:00,47.26,47.58,47.25,47.45,45387.0,41.0216,41.2994,41.013,41.1866,45387.0
2017-09-28 10:00:00,47.38,47.43,47.17,47.35,14150.0,41.1258,41.1692,40.9435,41.0998,14150.0
2017-09-28 10:30:00,47.34,47.63,47.19,47.52,22010.0,41.0911,41.3428,40.9609,41.2473,22010.0
2017-09-28 11:00:00,47.5,47.51,47.21,47.47,15324.0,41.23,41.2386,40.9782,41.2039,15324.0
2017-09-28 11:30:00,47.41,47.63,47.36,47.43,40413.0,41.1518,41.3428,41.1084,41.1692,40413.0
2017-09-28 12:00:00,47.47,47.66,47.38,47.55,20692.0,41.2039,41.3688,41.1258,41.2734,20692.0
2017-09-28 12:30:00,47.55,47.62,47.25,47.47,14216.0,41.2734,41.3341,41.013,41.2039,14216.0
2017-09-28 13:00:00,47.46,47.56,47.33,47.33,9073.0,41.1952,41.282,41.0824,41.0824,9073.0
2017-09-28 13:30:00,47.38,47.5,47.28,47.42,13169.0,41.1258,41.23,41.039,41.1605,13169.0
2017-09-28 14:00:00,47.41,47.52,47.37,47.41,17752.0,41.1518,41.2473,41.1171,41.1518,17752.0
2017-09-28 14:30:00,47.39,47.46,47.28,47.46,21211.0,41.1345,41.1952,41.039,41.1952,21211.0
2017-09-28 15:00:00,47.46,47.56,47.26,47.29,27015.0,41.1952,41.282,41.0216,41.0477,27015.0
2017-09-28 15:30:00,47.3,47.48,47.23,47.39,56498.0,41.0564,41.2126,40.9956,41.1345,56498.0
2017-09-29 09:30:00,47.23,47.4,47.12,47.27,15045.0,40.9956,41.1432,40.9001,41.0303,15045.0
2017-09-29 10:00:00,47.29,47.56,47.28,47.55,13081.0,41.0477,41.282,41.039,41.2734,13081.0
2017-09-29 10:30:00,47.55,47.55,47.27,47.46,6221.0,41.2734,41.2734,41.0303,41.1952,6221.0
2017-09-29 11:00:00,47.45,47.81,47.42,47.76,9387.0,41.1866,41.499,41.1605,41.4556,9387.0
2017-09-29 11:30:00,47.8,47.95,47.67,47.91,27174.0,41.4904,41.6206,41.3775,41.5858,27174.0
2017-09-29 12:00:00,47.87,47.88,47.75,47.87,15814.0,41.5511,41.5598,41.447,41.5511,15814.0
2017-09-29 12:30:00,47.88,47.88,47.8,47.86,9200.0,41.5598,41.5598,41.4904,41.5424,9200.0
2017-09-29 13:00:00,47.88,47.95,47.85,47.89,7084.0,41.5598,41.6206,41.5338,41.5685,7084.0
2017-09-29 13:30:00,47.88,48.01,47.87,48.0,15549.0,41.5598,41.6726,41.5511,41.664,15549.0
2017-09-29 14:00:00,48.0,48.12,47.97,48.11,12211.0,41.664,41.7681,41.6379,41.7594,12211.0
2017-09-29 14:30:00,48.12,48.17,47.99,48.17,10110.0,41.7681,41.8115,41.6553,41.8115,10110.0
2017-09-29 15:00:00,48.18,48.19,48.08,48.08,150224.0,41.8202,41.8289,41.7334,41.7334,150224.0
2017-09-29 15:30:00,48.07,48.12,47.96,48.03,87460.0,41.7247,41.7681,41.6292,41.69,87460.0
2017-10-02 09:30:00,48.39,48.85,48.25,48.78,21070.0,42.0025,42.4018,41.881,42.341,21070.0
2017-10-02 10:00:00,48.77,49.32,48.66,49.25,20542.0,42.3323,42.8097,42.2368,42.749,20542.0
2017-10-02 10:30:00,49.24,49.27,48.99,49.08,60752.0,42.7403,42.7663,42.5233,42.6014,60752.0
2017-10-02 11:00:00,49.08,49.15,48.93,49.13,21340.0,42.6014,42.6622,42.4712,42.6448,21340.0
2017-10-02 11:30:00,49.15,49.75,49.14,49.74,101008.0,42.6622,43.1829,42.6535,43.1743,101008.0
2017-10-02 12:00:00,49.74,49.94,49.65,49.79,45853.0,43.1743,43.3479,43.0962,43.2177,45853.0
2017-10-02 12:30:00,49.81,49.94,49.79,49.9,14099.0,43.235,43.3479,43.2177,43.3131,14099.0
2017-10-02 13:00:00,49.85,49.9,49.7,49.78,12603.0,43.2697,43.3131,43.1396,43.209,12603.0
2017-10-02 13:30:00,49.8,49.95,49.7,49.95,13124.0,43.2263,43.3565,43.1396,43.3565,13124.0
2017-10-02 14:00:00,49.92,49.97,49.8,49.81,22195.0,43.3305,43.3739,43.2263,43.235,22195.0
2017-10-02 14:30:00,49.81,49.89,49.76,49.88,15954.0,43.235,43.3045,43.1916,43.2958,15954.0
2017-10-02 15:00:00,49.88,49.97,49.86,49.96,23750.0,43.2958,43.3739,43.2784,43.3652,23750.0
2017-10-02 15:30:00,49.96,50.01,49.84,50.0,78732.0,43.3652,43.4086,43.2611,43.3999,78732.0
2017-10-03 09:30:00,50.41,50.41,49.85,50.26,35282.0,43.7558,43.7558,43.2697,43.6256,35282.0
2017-10-03 10:00:00,50.22,50.34,49.99,50.19,44310.0,43.5909,43.6951,43.3913,43.5649,44310.0
2017-10-03 10:30:00,50.23,50.48,50.2,50.46,56523.0,43.5996,43.8166,43.5735,43.7992,56523.0
2017-10-03 11:00:00,50.47,50.47,50.33,50.34,16765.0,43.8079,43.8079,43.6864,43.6951,16765.0
2017-10-03 11:30:00,50.34,50.5,50.27,50.27,18984.0,43.6951,43.8339,43.6343,43.6343,18984.0
2017-10-03 12:00:00,50.34,50.52,50.33,50.36,22201.0,43.6951,43.8513,43.6864,43.7124,22201.0
2017-10-03 12:30:00,50.32,50.39,50.22,50.31,22037.0,43.6777,43.7385,43.5909,43.669,22037.0
2017-10-03 13:00:00,50.31,50.44,50.26,50.44,16967.0,43.669,43.7819,43.6256,43.7819,16967.0
2017-10-03 13:30:00,50.44,50.45,50.32,50.36,17347.0,43.7819,43.7905,43.6777,43.7124,17347.0
2017-10-03 14:00:00,50.35,50.4,50.24,50.38,44081.0,43.7037,43.7471,43.6083,43.7298,44081.0
2017-10-03 14:30:00,50.37,50.37,50.26,50.35,18584.0,43.7211,43.7211,43.6256,43.7037,18584.0
2017-10-03 15:00:00,50.34,50.36,50.23,50.33,47474.0,43.6951,43.7124,43.5996,43.6864,47474.0
2017-10-03 15:30:00,50.31,50.33,50.12,50.24,104836.0,43.669,43.6864,43.5041,43.6083,104836.0
2017-10-04 09:30:00,50.0,50.41,49.8,50.33,34651.0,43.3999,43.7558,43.2263,43.6864,34651.0
2017-10-04 10:00:00,50.29,50.55,50.22,50.44,51303.0,43.6517,43.8773,43.5909,43.7819,51303.0
2017-10-04 10:30:00,50.49,50.59,50.33,50.52,16620.0,43.8253,43.9121,43.6864,43.8513,16620.0
2017-10-04 11:00:00,50.53,50.55,50.34,50.48,11581.0,43.86,43.8773,43.6951,43.8166,11581.0
2017-10-04 11:30:00,50.47,50.48,50.33,50.42,5647.0,43.8079,43.8166,43.6864,43.7645,5647.0
2017-10-04 12:00:00,50.41,50.41,50.21,50.21,7763.0,43.7558,43.7558,43.5822,43.5822,7763.0
2017-10-04 12:30:00,50.18,50.28,50.12,50.25,12576.0,43.5562,43.643,43.5041,43.6169,12576.0
2017-10-04 13:00:00,50.24,50.24,50.12,50.16,11383.0,43.6083,43.6083,43.5041,43.5388,11383.0
2017-10-04 13:30:00,50.18,50.18,49.94,50.03,10520.0,43.5562,43.5562,43.3479,43.426,10520.0
2017-10-04 14:00:00,50.03,50.11,50.02,50.08,9720.0,43.426,43.4954,43.4173,43.4694,9720.0
2017-10-04 14:30:00,50.12,50.22,50.1,50.19,43372.0,43.5041,43.5909,43.4867,43.5649,43372.0
2017-10-04 15:00:00,50.18,50.18,50.03,50.03,19690.0,43.5562,43.5562,43.426,43.426,19690.0
2017-10-04 15:30:00,50.02,50.18,50.02,50.15,54844.0,43.4173,43.5562,43.4173,43.5301,54844.0
2017-10-05 09:30:00,50.62,50.84,50.36,50.59,136748.0,43.9381,44.1291,43.7124,43.9121,136748.0
2017-10-05 10:00:00,50.58,50.61,50.26,50.26,22051.0,43.9034,43.9294,43.6256,43.6256,22051.0
2017-10-05 10:30:00,50.27,50.51,50.24,50.4,13030.0,43.6343,43.8426,43.6083,43.7471,13030.0
2017-10-05 11:00:00,50.42,50.47,50.32,50.41,41424.0,43.7645,43.8079,43.6777,43.7558,41424.0
2017-10-05 11:30:00,50.41,50.74,50.38,50.44,50973.0,43.7558,44.0423,43.7298,43.7819,50973.0
2017-10-05 12:00:00,50.43,50.5,50.35,50.35,30005.0,43.7732,43.8339,43.7037,43.7037,30005.0
2017-10-05 12:30:00,50.37,50.43,50.19,50.19,13545.0,43.7211,43.7732,43.5649,43.5649,13545.0
2017-10-05 13:00:00,50.19,50.35,50.18,50.35,10760.0,43.5649,43.7037,43.5562,43.7037,10760.0
2017-10-05 13:30:00,50.39,50.41,50.35,50.37,17991.0,43.7385,43.7558,43.7037,43.7211,17991.0
2017-10-05 14:00:00,50.36,50.41,50.3,50.3,21221.0,43.7124,43.7558,43.6603,43.6603,21221.0
2017-10-05 14:30:00,50.3,50.32,50.1,50.14,19957.0,43.6603,43.6777,43.4867,43.5215,19957.0
2017-10-05 15:00:00,50.15,50.15,49.97,50.09,36672.0,43.5301,43.5301,43.3739,43.4781,36672.0
2017-10-05 15:30:00,50.08,50.16,49.97,50.1,143972.0,43.4694,43.5388,43.3739,43.4867,143972.0
2017-10-06 09:30:00,49.84,50.23,49.59,49.88,14478.0,43.2611,43.5996,43.0441,43.2958,14478.0
2017-10-06 10:00:00,49.91,49.95,49.45,49.86,67329.0,43.3218,43.3565,42.9226,43.2784,67329.0
2017-10-06 10:30:00,49.86,49.9,49.51,49.51,41413.0,43.2784,43.3131,42.9746,42.9746,41413.0
2017-10-06 11:00:00,49.53,49.77,49.53,49.69,13016.0,42.992,43.2003,42.992,43.1309,13016.0
2017-10-06 11:30:00,49.69,49.74,49.38,49.5,39580.0,43.1309,43.1743,42.8618,42.966,39580.0
2017-10-06 12:00:00,49.49,49.69,49.49,49.68,6758.0,42.9573,43.1309,42.9573,43.1222,6758.0
2017-10-06 12:30:00,49.66,49.76,49.59,49.75,15899.0,43.1048,43.1916,43.0441,43.1829,15899.0
2017-10-06 13:00:00,49.73,49.74,49.56,49.59,8793.0,43.1656,43.1743,43.018,43.0441,8793.0
2017-10-06 13:30:00,49.64,49.72,49.62,49.65,6450.0,43.0875,43.1569,43.0701,43.0962,6450.0
2017-10-06 14:00:00,49.62,49.75,49.59,49.69,26984.0,43.0701,43.1829,43.0441,43.1309,26984.0
2017-10-06 14:30:00,49.69,49.7,49.61,49.62,12115.0,43.1309,43.1396,43.0614,43.0701,12115.0
2017-10-06 15:00:00,49.61,49.72,49.6,49.71,15812.0,43.0614,43.1569,43.0528,43.1482,15812.0
2017-10-06 15:30:00,49.7,49.79,49.65,49.73,80543.0,43.1396,43.2177,43.0962,43.1656,80543.0
2017-10-09 09:30:00,49.75,50.0,49.52,49.75,82269.0,43.1829,43.3999,42.9833,43.1829,82269.0
2017-10-09 10:00:00,49.77,49.85,49.61,49.69,25055.0,43.2003,43.2697,43.0614,43.1309,25055.0
2017-10-09 10:30:00,49.7,49.9,49.7,49.75,67653.0,43.1396,43.3131,43.1396,43.1829,67653.0
2017-10-09 11:00:00,49.79,49.85,49.74,49.77,23100.0,43.2177,43.2697,43.1743,43.2003,23100.0
2017-10-09 11:30:00,49.79,49.81,49.65,49.75,10852.0,43.2177,43.235,43.0962,43.1829,10852.0
2017-10-09 12:00:00,49.76,49.76,49.57,49.72,22233.0,43.1916,43.1916,43.0267,43.1569,22233.0
2017-10-09 12:30:00,49.75,49.81,49.38,49.42,98828.0,43.1829,43.235,42.8618,42.8965,98828.0
2017-10-09 13:00:00,49.45,49.88,49.42,49.85,111940.0,42.9226,43.2958,42.8965,43.2697,111940.0
2017-10-09 13:30:00,49.87,49.87,49.55,49.62,24068.0,43.2871,43.2871,43.0094,43.0701,24068.0
2017-10-09 14:00:00,49.62,49.65,49.53,49.6,19732.0,43.0701,43.0962,42.992,43.0528,19732.0
2017-10-09 14:30:00,49.6,49.71,49.59,49.68,17670.0,43.0528,43.1482,43.0441,43.1222,17670.0
2017-10-09 15:00:00,49.68,49.72,49.52,49.67,19374.0,43.1222,43.1569,42.9833,43.1135,19374.0
2017-10-09 15:30:00,49.63,49.78,49.55,49.73,61599.0,43.0788,43.209,43.0094,43.1656,61599.0
2017-10-10 09:30:00,50.01,50.18,49.7,49.82,8009.0,43.4086,43.5562,43.1396,43.2437,8009.0
2017-10-10 10:00:00,49.82,49.87,49.38,49.54,15311.0,43.2437,43.2871,42.8618,43.0007,15311.0
2017-10-10 10:30:00,49.54,49.68,49.29,49.6,88944.0,43.0007,43.1222,42.7837,43.0528,88944.0
2017-10-10 11:00:00,49.59,49.73,49.46,49.64,60027.0,43.0441,43.1656,42.9312,43.0875,60027.0
2017-10-10 11:30:00,49.62,49.65,49.43,49.51,43263.0,43.0701,43.0962,42.9052,42.9746,43263.0
2017-10-10 12:00:00,49.52,49.58,49.45,49.51,22669.0,42.9833,43.0354,42.9226,42.9746,22669.0
2017-10-10 12:30:00,49.53,49.6,49.46,49.46,49151.0,42.992,43.0528,42.9312,42.9312,49151.0
2017-10-10 13:00:00,49.49,49.5,49.27,49.39,17543.0,42.9573,42.966,42.7663,42.8705,17543.0
2017-10-10 13:30:00,49.37,49.52,49.37,49.41,32973.0,42.8531,42.9833,42.8531,42.8878,32973.0
2017-10-10 14:00:00,49.44,49.51,49.39,49.45,12759.0,42.9139,42.9746,42.8705,42.9226,12759.0
2017-10-10 14:30:00,49.47,49.59,49.46,49.49,40517.0,42.9399,43.0441,42.9312,42.9573,40517.0
2017-10-10 15:00:00,49.48,49.57,49.45,49.5,56395.0,42.9486,43.0267,42.9226,42.966,56395.0
2017-10-10 15:30:00,49.52,49.57,49.48,49.52,68546.0,42.9833,43.0267,42.9486,42.9833,68546.0
2017-10-11 09:30:00,49.57,49.79,49.25,49.53,17205.0,43.0267,43.2177,42.749,42.992,17205.0
2017-10-11 10:00:00,49.49,49.76,49.46,49.7,29156.0,42.9573,43.1916,42.9312,43.1396,29156.0
2017-10-11 10:30:00,49.68,49.78,49.52,49.54,27419.0,43.1222,43.209,42.9833,43.0007,27419.0
2017-10-11 11:00:00,49.51,49.67,49.48,49.48,42405.0,42.9746,43.1135,42.9486,42.9486,42405.0
2017-10-11 11:30:00,49.51,49.66,49.51,49.62,29377.0,42.9746,43.1048,42.9746,43.0701,29377.0
2017-10-11 12:00:00,49.63,49.64,49.48,49.48,53235.0,43.0788,43.0875,42.9486,42.9486,53235.0
2017-10-11 12:30:00,49.45,49.59,49.31,49.5,19475.0,42.9226,43.0441,42.801,42.966,19475.0
2017-10-11 13:00:00,49.52,49.6,49.46,49.47,14904.0,42.9833,43.0528,42.9312,42.9399,14904.0
2017-10-11 13:30:00,49.47,49.53,49.34,49.34,10350.0,42.9399,42.992,42.8271,42.8271,10350.0
2017-10-11 14:00:00,49.39,49.42,49.29,49.38,12903.0,42.8705,42.8965,42.7837,42.8618,12903.0
2017-10-11 14:30:00,49.35,49.45,49.29,49.43,15158.0,42.8358,42.9226,42.7837,42.9052,15158.0
2017-10-11 15:00:00,49.42,49.56,49.4,49.44,18732.0,42.8965,43.018,42.8792,42.9139,18732.0
2017-10-11 15:30:00,49.44,49.49,49.27,49.3,66810.0,42.9139,42.9573,42.7663,42.7924,66810.0
2017-10-12 09:30:00,49.3,49.66,49.05,49.18,17347.0,42.7924,43.1048,42.5754,42.6882,17347.0
2017-10-12 10:00:00,49.24,49.7,49.18,49.62,9452.0,42.7403,43.1396,42.6882,43.0701,9452.0
2017-10-12 10:30:00,49.61,49.7,49.52,49.56,4798.0,43.0614,43.1396,42.9833,43.018,4798.0
2017-10-12 11:00:00,49.63,49.71,49.5,49.58,22804.0,43.0788,43.1482,42.966,43.0354,22804.0
2017-10-12 11:30:00,49.6,49.6,49.46,49.46,10318.0,43.0528,43.0528,42.9312,42.9312,10318.0
2017-10-12 12:00:00,49.48,49.72,49.45,49.66,32114.0,42.9486,43.1569,42.9226,43.1048,32114.0
2017-10-12 12:30:00,49.64,49.65,49.46,49.55,18418.0,43.0875,43.0962,42.9312,43.0094,18418.0
2017-10-12 13:00:00,49.58,49.73,49.5,49.67,49854.0,43.0354,43.1656,42.966,43.1135,49854.0
2017-10-12 13:30:00,49.65,49.67,49.56,49.59,9667.0,43.0962,43.1135,43.018,43.0441,9667.0
2017-10-12 14:00:00,49.56,49.6,49.53,49.57,14717.0,43.018,43.0528,42.992,43.0267,14717.0
2017-10-12 14:30:00,49.53,49.59,49.5,49.56,8006.0,42.992,43.0441,42.966,43.018,8006.0
2017-10-12 15:00:00,49.57,49.57,49.51,49.53,19238.0,43.0267,43.0267,42.9746,42.992,19238.0
2017-10-12 15:30:00,49.53,49.55,49.45,49.55,71795.0,42.992,43.0094,42.9226,43.0094,71795.0
2017-10-13 09:30:00,50.32,50.92,50.18,50.6,58497.0,43.6777,44.1985,43.5562,43.9207,58497.0
2017-10-13 10:00:00,50.6,50.63,50.25,50.39,20188.0,43.9207,43.9468,43.6169,43.7385,20188.0
2017-10-13 10:30:00,50.41,50.56,50.02,50.02,17743.0,43.7558,43.886,43.4173,43.4173,17743.0
2017-10-13 11:00:00,50.07,50.18,49.98,50.1,20406.0,43.4607,43.5562,43.3826,43.4867,20406.0
2017-10-13 11:30:00,50.06,50.07,49.69,49.8,25069.0,43.452,43.4607,43.1309,43.2263,25069.0
2017-10-13 12:00:00,49.8,49.95,49.72,49.88,14964.0,43.2263,43.3565,43.1569,43.2958,14964.0
2017-10-13 12:30:00,49.88,49.99,49.8,49.93,10320.0,43.2958,43.3913,43.2263,43.3392,10320.0
2017-10-13 13:00:00,49.96,49.97,49.78,49.84,8003.0,43.3652,43.3739,43.209,43.2611,8003.0
2017-10-13 13:30:00,49.86,49.96,49.77,49.77,10430.0,43.2784,43.3652,43.2003,43.2003,10430.0
2017-10-13 14:00:00,49.77,49.89,49.74,49.87,26086.0,43.2003,43.3045,43.1743,43.2871,26086.0
2017-10-13 14:30:00,49.88,49.94,49.85,49.89,13593.0,43.2958,43.3479,43.2697,43.3045,13593.0
2017-10-13 15:00:00,49.9,50.01,49.87,49.93,60814.0,43.3131,43.4086,43.2871,43.3392,60814.0
2017-10-13 15:30:00,49.94,49.96,49.8,49.9,84818.0,43.3479,43.3652,43.2263,43.3131,84818.0
2017-10-16 09:30:00,50.33,50.98,50.33,50.55,35747.0,43.6864,44.2506,43.6864,43.8773,35747.0
2017-10-16 10:00:00,50.56,50.56,50.09,50.18,30349.0,43.886,43.886,43.4781,43.5562,30349.0
2017-10-16 10:30:00,50.16,50.16,49.74,49.74,22585.0,43.5388,43.5388,43.1743,43.1743,22585.0
2017-10-16 11:00:00,49.79,50.01,49.71,50.0,25528.0,43.2177,43.4086,43.1482,43.3999,25528.0
2017-10-16 11:30:00,50.02,50.08,49.94,50.0,14167.0,43.4173,43.4694,43.3479,43.3999,14167.0
2017-10-16 12:00:00,50.01,50.01,49.71,49.85,17837.0,43.4086,43.4086,43.1482,43.2697,17837.0
2017-10-16 12:30:00,49.79,49.89,49.73,49.88,12319.0,43.2177,43.3045,43.1656,43.2958,12319.0
2017-10-16 13:00:00,49.84,49.97,49.84,49.97,11645.0,43.2611,43.3739,43.2611,43.3739,11645.0
2017-10-16 13:30:00,49.98,50.07,49.88,49.88,10606.0,43.3826,43.4607,43.2958,43.2958,10606.0
2017-10-16 14:00:00,49.94,49.96,49.88,49.92,5627.0,43.3479,43.3652,43.2958,43.3305,5627.0
2017-10-16 14:30:00,49.86,49.99,49.86,49.94,90782.0,43.2784,43.3913,43.2784,43.3479,90782.0
2017-10-16 15:00:00,49.92,49.95,49.9,49.92,14609.0,43.3305,43.3565,43.3131,43.3305,14609.0
2017-10-16 15:30:00,49.93,49.97,49.91,49.92,102856.0,43.3392,43.3739,43.3218,43.3305,102856.0
2017-10-17 09:30:00,50.18,50.26,49.97,50.17,80265.0,43.5562,43.6256,43.3739,43.5475,80265.0
2017-10-17 10:00:00,50.2,50.32,50.12,50.27,48386.0,43.5735,43.6777,43.5041,43.6343,48386.0
2017-10-17 10:30:00,50.25,50.33,49.98,50.15,47648.0,43.6169,43.6864,43.3826,43.5301,47648.0
2017-10-17 11:00:00,50.12,50.24,50.12,50.13,18848.0,43.5041,43.6083,43.5041,43.5128,18848.0
2017-10-17 11:30:00,50.12,50.18,50.07,50.12,52441.0,43.5041,43.5562,43.4607,43.5041,52441.0
2017-10-17 12:00:00,50.12,50.17,50.07,50.12,8430.0,43.5041,43.5475,43.4607,43.5041,8430.0
2017-10-17 12:30:00,50.11,50.15,50.04,50.08,12897.0,43.4954,43.5301,43.4347,43.4694,12897.0
2017-10-17 13:00:00,50.07,50.07,50.0,50.04,24004.0,43.4607,43.4607,43.3999,43.4347,24004.0
2017-10-17 13:30:00,50.06,50.07,49.93,49.93,4405.0,43.452,43.4607,43.3392,43.3392,4405.0
2017-10-17 14:00:00,49.93,50.1,49.93,50.04,7879.0,43.3392,43.4867,43.3392,43.4347,7879.0
2017-10-17 14:30:00,50.05,50.11,49.97,50.0,35848.0,43.4433,43.4954,43.3739,43.3999,35848.0
2017-10-17 15:00:00,50.0,50.01,49.88,49.89,13897.0,43.3999,43.4086,43.2958,43.3045,13897.0
2017-10-17 15:30:00,49.89,50.06,49.89,49.99,91682.0,43.3045,43.452,43.3045,43.3913,91682.0
2017-10-18 09:30:00,49.95,50.39,49.95,50.34,17450.0,43.3565,43.7385,43.3565,43.6951,17450.0
2017-10-18 10:00:00,50.37,50.37,49.76,49.92,21640.0,43.7211,43.7211,43.1916,43.3305,21640.0
2017-10-18 10:30:00,49.92,50.19,49.92,50.13,37135.0,43.3305,43.5649,43.3305,43.5128,37135.0
2017-10-18 11:00:00,50.07,50.07,49.83,49.91,19083.0,43.4607,43.4607,43.2524,43.3218,19083.0
2017-10-18 11:30:00,49.99,50.04,49.93,50.04,11561.0,43.3913,43.4347,43.3392,43.4347,11561.0
2017-10-18 12:00:00,50.06,50.27,50.06,50.21,22809.0,43.452,43.6343,43.452,43.5822,22809.0
2017-10-18 12:30:00,50.2,50.21,50.05,50.08,8275.0,43.5735,43.5822,43.4433,43.4694,8275.0
2017-10-18 13:00:00,50.09,50.17,50.04,50.09,9603.0,43.4781,43.5475,43.4347,43.4781,9603.0
2017-10-18 13:30:00,50.1,50.12,50.0,50.08,8620.0,43.4867,43.5041,43.3999,43.4694,8620.0
2017-10-18 14:00:00,50.08,50.16,50.06,50.06,14516.0,43.4694,43.5388,43.452,43.452,14516.0
2017-10-18 14:30:00,50.09,50.15,50.01,50.12,10329.0,43.4781,43.5301,43.4086,43.5041,10329.0
2017-10-18 15:00:00,50.12,50.17,50.05,50.16,8296.0,43.5041,43.5475,43.4433,43.5388,8296.0
2017-10-18 15:30:00,50.17,50.2,50.0,50.0,41391.0,43.5475,43.5735,43.3999,43.3999,41391.0
2017-10-19 09:30:00,49.75,49.75,49.21,49.29,25887.0,43.1829,43.1829,42.7142,42.7837,25887.0
2017-10-19 10:00:00,49.17,49.54,49.13,49.49,6584.0,42.6795,43.0007,42.6448,42.9573,6584.0
2017-10-19 10:30:00,49.52,49.92,49.49,49.78,9659.0,42.9833,43.3305,42.9573,43.209,9659.0
2017-10-19 11:00:00,49.7,49.87,49.54,49.55,9203.0,43.1396,43.2871,43.0007,43.0094,9203.0
2017-10-19 11:30:00,49.54,49.74,49.48,49.48,25334.0,43.0007,43.1743,42.9486,42.9486,25334.0
2017-10-19 12:00:00,49.49,49.56,49.36,49.46,8005.0,42.9573,43.018,42.8444,42.9312,8005.0
2017-10-19 12:30:00,49.49,49.55,49.46,49.55,5279.0,42.9573,43.0094,42.9312,43.0094,5279.0
2017-10-19 13:00:00,49.56,49.72,49.48,49.7,18004.0,43.018,43.1569,42.9486,43.1396,18004.0
2017-10-19 13:30:00,49.74,49.78,49.67,49.67,6277.0,43.1743,43.209,43.1135,43.1135,6277.0
2017-10-19 14:00:00,49.65,49.75,49.61,49.61,8491.0,43.0962,43.1829,43.0614,43.0614,8491.0
2017-10-19 14:30:00,49.62,49.87,49.61,49.77,33281.0,43.0701,43.2871,43.0614,43.2003,33281.0
2017-10-19 15:00:00,49.77,49.78,49.66,49.68,15153.0,43.2003,43.209,43.1048,43.1222,15153.0
2017-10-19 15:30:00,49.67,49.86,49.66,49.85,53187.0,43.1135,43.2784,43.1048,43.2697,53187.0
2017-10-20 09:30:00,50.51,50.56,50.16,50.56,22785.0,43.8426,43.886,43.5388,43.886,22785.0
2017-10-20 10:00:00,50.5,50.52,50.19,50.22,11043.0,43.8339,43.8513,43.5649,43.5909,11043.0
2017-10-20 10:30:00,50.25,50.3,50.01,50.09,8888.0,43.6169,43.6603,43.4086,43.4781,8888.0
2017-10-20 11:00:00,50.09,50.12,50.0,50.02,15531.0,43.4781,43.5041,43.3999,43.4173,15531.0
2017-10-20 11:30:00,50.02,50.1,49.95,50.01,28473.0,43.4173,43.4867,43.3565,43.4086,28473.0
2017-10-20 12:00:00,49.99,50.0,49.84,49.89,17715.0,43.3913,43.3999,43.2611,43.3045,17715.0
2017-10-20 12:30:00,49.88,50.0,49.84,49.99,20931.0,43.2958,43.3999,43.2611,43.3913,20931.0
2017-10-20 13:00:00,49.99,50.04,49.97,49.99,12108.0,43.3913,43.4347,43.3739,43.3913,12108.0
2017-10-20 13:30:00,49.98,50.06,49.97,50.0,16742.0,43.3826,43.452,43.3739,43.3999,16742.0
2017-10-20 14:00:00,49.98,50.07,49.97,50.03,18500.0,43.3826,43.4607,43.3739,43.426,18500.0
2017-10-20 14:30:00,50.05,50.27,50.04,50.16,34852.0,43.4433,43.6343,43.4347,43.5388,34852.0
2017-10-20 15:00:00,50.17,50.23,50.05,50.06,13195.0,43.5475,43.5996,43.4433,43.452,13195.0
2017-10-20 15:30:00,50.08,50.15,50.07,50.09,82799.0,43.4694,43.5301,43.4607,43.4781,82799.0
2017-10-23 09:30:00,49.89,50.17,49.76,50.01,43410.0,43.4604,43.7043,43.3471,43.5649,43410.0
2017-10-23 10:00:00,49.98,50.17,49.98,50.06,31641.0,43.5388,43.7043,43.5388,43.6085,31641.0
2017-10-23 10:30:00,50.03,50.15,49.97,50.0,10790.0,43.5823,43.6869,43.5301,43.5562,10790.0
2017-10-23 11:00:00,49.98,50.35,49.98,50.3,10827.0,43.5388,43.8611,43.5388,43.8175,10827.0
2017-10-23 11:30:00,50.27,50.32,50.2,50.28,10576.0,43.7914,43.8349,43.7304,43.8001,10576.0
2017-10-23 12:00:00,50.29,50.29,50.22,50.25,6800.0,43.8088,43.8088,43.7478,43.774,6800.0
2017-10-23 12:30:00,50.24,50.29,50.17,50.18,9819.0,43.7653,43.8088,43.7043,43.713,9819.0
2017-10-23 13:00:00,50.18,50.18,50.05,50.08,6500.0,43.713,43.713,43.5997,43.6259,6500.0
2017-10-23 13:30:00,50.1,50.11,49.94,50.0,9400.0,43.6433,43.652,43.5039,43.5562,9400.0
2017-10-23 14:00:00,49.99,50.11,49.97,50.02,19823.0,43.5475,43.652,43.5301,43.5736,19823.0
2017-10-23 14:30:00,50.0,50.04,49.93,50.0,12594.0,43.5562,43.591,43.4952,43.5562,12594.0
2017-10-23 15:00:00,49.98,50.02,49.87,49.89,9870.0,43.5388,43.5736,43.4429,43.4604,9870.0
2017-10-23 15:30:00,49.92,50.01,49.85,50.01,49416.0,43.4865,43.5649,43.4255,43.5649,49416.0
2017-10-24 09:30:00,50.09,50.19,49.92,50.12,7110.0,43.6346,43.7217,43.4865,43.6607,7110.0
2017-10-24 10:00:00,50.14,50.53,50.14,50.53,4143.0,43.6781,44.0179,43.6781,44.0179,4143.0
2017-10-24 10:30:00,50.55,50.8,50.5,50.78,7932.0,44.0353,44.2531,43.9918,44.2357,7932.0
2017-10-24 11:00:00,50.8,51.19,50.78,51.19,20533.0,44.2531,44.5928,44.2357,44.5928,20533.0
2017-10-24 11:30:00,51.19,51.48,51.15,51.2,19818.0,44.5928,44.8455,44.558,44.6015,19818.0
2017-10-24 12:00:00,51.23,51.23,51.08,51.19,7114.0,44.6277,44.6277,44.497,44.5928,7114.0
2017-10-24 12:30:00,51.19,51.44,51.16,51.43,9271.0,44.5928,44.8106,44.5667,44.8019,9271.0
2017-10-24 13:00:00,51.39,51.43,51.3,51.39,7656.0,44.7671,44.8019,44.6887,44.7671,7656.0
2017-10-24 13:30:00,51.39,51.6,51.39,51.55,8485.0,44.7671,44.95,44.7671,44.9064,8485.0
2017-10-24 14:00:00,51.54,51.58,51.38,51.56,12352.0,44.8977,44.9326,44.7583,44.9151,12352.0
2017-10-24 14:30:00,51.58,51.66,51.42,51.42,12590.0,44.9326,45.0023,44.7932,44.7932,12590.0
2017-10-24 15:00:00,51.4,51.44,51.17,51.23,11582.0,44.7758,44.8106,44.5754,44.6277,11582.0
2017-10-24 15:30:00,51.22,51.22,51.03,51.11,59910.0,44.619,44.619,44.4534,44.5231,59910.0
2017-10-25 09:30:00,50.84,50.84,50.4,50.56,11368.0,44.2879,44.2879,43.9046,44.044,11368.0
2017-10-25 10:00:00,50.53,50.62,50.42,50.57,9827.0,44.0179,44.0963,43.9221,44.0527,9827.0
2017-10-25 10:30:00,50.6,50.61,50.38,50.47,16155.0,44.0789,44.0876,43.8872,43.9656,16155.0
2017-10-25 11:00:00,50.38,50.4,49.85,50.12,11752.0,43.8872,43.9046,43.4255,43.6607,11752.0
2017-10-25 11:30:00,50.15,50.32,50.08,50.24,15499.0,43.6869,43.8349,43.6259,43.7653,15499.0
2017-10-25 12:00:00,50.22,50.25,50.15,50.23,8237.0,43.7478,43.774,43.6869,43.7565,8237.0
2017-10-25 12:30:00,50.25,50.54,50.24,50.48,13256.0,43.774,44.0266,43.7653,43.9743,13256.0
2017-10-25 13:00:00,50.45,50.75,50.44,50.75,13456.0,43.9482,44.2095,43.9395,44.2095,13456.0
2017-10-25 13:30:00,50.74,51.04,50.73,50.93,32664.0,44.2008,44.4622,44.1921,44.3663,32664.0
2017-10-25 14:00:00,50.9,51.08,50.9,50.96,21412.0,44.3402,44.497,44.3402,44.3925,21412.0
2017-10-25 14:30:00,51.0,51.05,50.87,50.92,19999.0,44.4273,44.4709,44.3141,44.3576,19999.0
2017-10-25 15:00:00,50.93,50.93,50.71,50.75,33061.0,44.3663,44.3663,44.1747,44.2095,33061.0
2017-10-25 15:30:00,50.74,50.75,50.06,50.46,145157.0,44.2008,44.2095,43.6085,43.9569,145157.0
2017-10-26 09:30:00,50.97,51.24,49.65,51.0,15469.0,44.4012,44.6364,43.2513,44.4273,15469.0
2017-10-26 10:00:00,50.96,50.96,49.7,49.76,12917.0,44.3925,44.3925,43.2949,43.3471,12917.0
2017-10-26 10:30:00,49.9,50.57,49.76,50.37,18809.0,43.4691,44.0527,43.3471,43.8785,18809.0
2017-10-26 11:00:00,50.42,50.51,49.94,49.94,19015.0,43.9221,44.0005,43.5039,43.5039,19015.0
2017-10-26 11:30:00,49.96,50.34,49.71,49.79,15904.0,43.5213,43.8524,43.3036,43.3733,15904.0
2017-10-26 12:00:00,49.79,49.79,49.59,49.73,34718.0,43.3733,43.3733,43.199,43.321,34718.0
2017-10-26 12:30:00,49.69,49.83,49.59,49.81,23100.0,43.2861,43.4081,43.199,43.3907,23100.0
2017-10-26 13:00:00,49.83,50.22,49.68,49.72,14885.0,43.4081,43.7478,43.2774,43.3123,14885.0
2017-10-26 13:30:00,49.75,49.9,49.71,49.78,20938.0,43.3384,43.4691,43.3036,43.3645,20938.0
2017-10-26 14:00:00,49.78,49.96,49.75,49.89,40255.0,43.3645,43.5213,43.3384,43.4604,40255.0
2017-10-26 14:30:00,49.9,50.25,49.86,50.16,35155.0,43.4691,43.774,43.4342,43.6956,35155.0
2017-10-26 15:00:00,50.18,50.36,50.11,50.35,28615.0,43.713,43.8698,43.652,43.8611,28615.0
2017-10-26 15:30:00,50.31,50.53,50.18,50.21,90269.0,43.8262,44.0179,43.713,43.7391,90269.0
2017-10-27 09:30:00,49.71,50.14,49.43,50.01,30129.0,43.3036,43.6781,43.0596,43.5649,30129.0
2017-10-27 10:00:00,49.88,50.38,49.88,50.15,26547.0,43.4517,43.8872,43.4517,43.6869,26547.0
2017-10-27 10:30:00,50.25,50.25,50.09,50.16,16038.0,43.774,43.774,43.6346,43.6956,16038.0
2017-10-27 11:00:00,50.12,50.5,50.01,50.4,15968.0,43.6607,43.9918,43.5649,43.9046,15968.0
2017-10-27 11:30:00,50.42,50.56,50.3,50.46,13201.0,43.9221,44.044,43.8175,43.9569,13201.0
2017-10-27 12:00:00,50.46,50.48,50.0,50.0,12977.0,43.9569,43.9743,43.5562,43.5562,12977.0
2017-10-27 12:30:00,50.03,50.26,50.03,50.21,15444.0,43.5823,43.7827,43.5823,43.7391,15444.0
2017-10-27 13:00:00,50.2,50.3,50.12,50.28,16386.0,43.7304,43.8175,43.6607,43.8001,16386.0
2017-10-27 13:30:00,50.29,50.33,50.2,50.23,8065.0,43.8088,43.8437,43.7304,43.7565,8065.0
2017-10-27 14:00:00,50.19,50.38,50.16,50.24,10770.0,43.7217,43.8872,43.6956,43.7653,10770.0
2017-10-27 14:30:00,50.25,50.29,50.18,50.21,29936.0,43.774,43.8088,43.713,43.7391,29936.0
2017-10-27 15:00:00,50.2,50.31,50.2,50.31,32677.0,43.7304,43.8262,43.7304,43.8262,32677.0
2017-10-27 15:30:00,50.3,50.39,50.16,50.27,60257.0,43.8175,43.8959,43.6956,43.7914,60257.0
2017-10-30 09:30:00,50.03,50.1,49.53,49.54,20908.0,43.5823,43.6433,43.1468,43.1555,20908.0
2017-10-30 10:00:00,49.54,49.93,49.46,49.73,17315.0,43.1555,43.4952,43.0858,43.321,17315.0
2017-10-30 10:30:00,49.74,49.84,49.33,49.34,9915.0,43.3297,43.4168,42.9725,42.9812,9915.0
2017-10-30 11:00:00,49.34,49.62,49.27,49.27,17110.0,42.9812,43.2252,42.9203,42.9203,17110.0
2017-10-30 11:30:00,49.27,49.27,49.09,49.12,8496.0,42.9203,42.9203,42.7635,42.7896,8496.0
2017-10-30 12:00:00,49.18,49.3,49.01,49.28,22808.0,42.8419,42.9464,42.6938,42.929,22808.0
2017-10-30 12:30:00,49.3,49.31,49.12,49.12,10153.0,42.9464,42.9551,42.7896,42.7896,10153.0
2017-10-30 13:00:00,49.13,49.22,48.95,49.13,13129.0,42.7983,42.8767,42.6415,42.7983,13129.0
2017-10-30 13:30:00,49.13,49.17,48.96,48.96,13187.0,42.7983,42.8332,42.6502,42.6502,13187.0
2017-10-30 14:00:00,48.96,49.04,48.7,48.8,20988.0,42.6502,42.7199,42.4237,42.5108,20988.0
2017-10-30 14:30:00,48.82,49.13,48.78,49.07,14464.0,42.5283,42.7983,42.4934,42.746,14464.0
2017-10-30 15:00:00,49.09,49.12,48.9,48.94,19936.0,42.7635,42.7896,42.598,42.6328,19936.0
2017-10-30 15:30:00,48.94,49.1,48.91,49.03,36688.0,42.6328,42.7722,42.6067,42.7112,36688.0
2017-10-31 09:30:00,48.89,48.89,48.3,48.87,40298.0,42.5892,42.5892,42.0753,42.5718,40298.0
2017-10-31 10:00:00,48.89,49.44,48.88,49.4,15770.0,42.5892,43.0684,42.5805,43.0335,15770.0
2017-10-31 10:30:00,49.43,49.63,49.32,49.56,11375.0,43.0596,43.2339,42.9638,43.1729,11375.0
2017-10-31 11:00:00,49.54,49.82,49.29,49.8,49615.0,43.1555,43.3994,42.9377,43.382,49615.0
2017-10-31 11:30:00,49.77,49.79,49.34,49.57,8929.0,43.3558,43.3733,42.9812,43.1816,8929.0
2017-10-31 12:00:00,49.6,49.64,49.41,49.55,3625.0,43.2077,43.2426,43.0422,43.1642,3625.0
2017-10-31 12:30:00,49.56,49.8,49.56,49.77,5772.0,43.1729,43.382,43.1729,43.3558,5772.0
2017-10-31 13:00:00,49.77,49.97,49.66,49.97,10408.0,43.3558,43.5301,43.26,43.5301,10408.0
2017-10-31 13:30:00,49.95,50.07,49.86,50.02,15415.0,43.5126,43.6172,43.4342,43.5736,15415.0
2017-10-31 14:00:00,49.99,50.04,49.9,49.91,12003.0,43.5475,43.591,43.4691,43.4778,12003.0
2017-10-31 14:30:00,49.91,49.99,49.84,49.97,8417.0,43.4778,43.5475,43.4168,43.5301,8417.0
2017-10-31 15:00:00,50.01,50.04,49.86,49.86,10916.0,43.5649,43.591,43.4342,43.4342,10916.0
2017-10-31 15:30:00,49.85,49.86,49.75,49.79,45180.0,43.4255,43.4342,43.3384,43.3733,45180.0
2017-11-01 09:30:00,50.7,51.88,50.65,51.32,55257.0,44.166,45.1939,44.1224,44.7061,55257.0
2017-11-01 10:00:00,51.25,51.36,50.34,50.34,21115.0,44.6451,44.7409,43.8524,43.8524,21115.0
2017-11-01 10:30:00,50.3,50.31,49.79,49.96,26698.0,43.8175,43.8262,43.3733,43.5213,26698.0
2017-11-01 11:00:00,49.95,50.0,49.65,49.65,16956.0,43.5126,43.5562,43.2513,43.2513,16956.0
2017-11-01 11:30:00,49.69,49.78,49.36,49.55,13564.0,43.2861,43.3645,42.9987,43.1642,13564.0
2017-11-01 12:00:00,49.62,49.67,49.3,49.3,12252.0,43.2252,43.2687,42.9464,42.9464,12252.0
2017-11-01 12:30:00,49.36,49.55,49.25,49.32,14562.0,42.9987,43.1642,42.9028,42.9638,14562.0
2017-11-01 13:00:00,49.31,49.43,49.11,49.33,11355.0,42.9551,43.0596,42.7809,42.9725,11355.0
2017-11-01 13:30:00,49.39,49.51,49.2,49.27,11854.0,43.0248,43.1293,42.8593,42.9203,11854.0
2017-11-01 14:00:00,49.24,49.45,48.89,49.13,27827.0,42.8941,43.0771,42.5892,42.7983,27827.0
2017-11-01 14:30:00,49.12,49.25,49.05,49.2,21430.0,42.7896,42.9028,42.7286,42.8593,21430.0
2017-11-01 15:00:00,49.17,49.28,49.15,49.19,18816.0,42.8332,42.929,42.8157,42.8506,18816.0
2017-11-01 15:30:00,49.2,49.28,49.04,49.1,66037.0,42.8593,42.929,42.7199,42.7722,66037.0
2017-11-02 09:30:00,49.33,50.19,49.1,50.09,22676.0,42.9725,43.7217,42.7722,43.6346,22676.0
2017-11-02 10:00:00,50.16,50.31,49.64,49.71,20985.0,43.6956,43.8262,43.2426,43.3036,20985.0
2017-11-02 10:30:00,49.77,50.08,49.67,49.71,12058.0,43.3558,43.6259,43.2687,43.3036,12058.0
2017-11-02 11:00:00,49.68,49.73,49.31,49.34,7318.0,43.2774,43.321,42.9551,42.9812,7318.0
2017-11-02 11:30:00,49.35,49.55,49.29,49.41,10010.0,42.99,43.1642,42.9377,43.0422,10010.0
2017-11-02 12:00:00,49.31,49.66,49.31,49.59,9200.0,42.9551,43.26,42.9551,43.199,9200.0
2017-11-02 12:30:00,49.62,49.62,49.23,49.3,7600.0,43.2252,43.2252,42.8854,42.9464,7600.0
2017-11-02 13:00:00,49.28,49.28,49.1,49.1,3912.0,42.929,42.929,42.7722,42.7722,3912.0
2017-11-02 13:30:00,49.09,49.21,49.05,49.15,12908.0,42.7635,42.868,42.7286,42.8157,12908.0
2017-11-02 14:00:00,49.17,49.37,49.12,49.35,9688.0,42.8332,43.0074,42.7896,42.99,9688.0
2017-11-02 14:30:00,49.37,49.44,49.2,49.2,9223.0,43.0074,43.0684,42.8593,42.8593,9223.0
2017-11-02 15:00:00,49.18,49.41,49.12,49.41,12450.0,42.8419,43.0422,42.7896,43.0422,12450.0
2017-11-02 15:30:00,49.42,49.45,49.25,49.29,52864.0,43.0509,43.0771,42.9028,42.9377,52864.0
2017-11-03 09:30:00,49.38,49.38,49.04,49.04,6668.0,43.0161,43.0161,42.7199,42.7199,6668.0
2017-11-03 10:00:00,49.07,49.46,49.07,49.34,7597.0,42.746,43.0858,42.746,42.9812,7597.0
2017-11-03 10:30:00,49.32,49.32,48.97,49.04,8609.0,42.9638,42.9638,42.6589,42.7199,8609.0
2017-11-03 11:00:00,49.08,49.22,49.03,49.19,13073.0,42.7548,42.8767,42.7112,42.8506,13073.0
2017-11-03 11:30:00,49.18,49.31,49.15,49.28,8740.0,42.8419,42.9551,42.8157,42.929,8740.0
2017-11-03 12:00:00,49.29,49.61,49.21,49.54,16810.0,42.9377,43.2165,42.868,43.1555,16810.0
2017-11-03 12:30:00,49.55,49.64,49.52,49.53,9877.0,43.1642,43.2426,43.1381,43.1468,9877.0
2017-11-03 13:00:00,49.53,49.56,49.42,49.44,7104.0,43.1468,43.1729,43.0509,43.0684,7104.0
2017-11-03 13:30:00,49.46,49.47,49.37,49.46,6283.0,43.0858,43.0945,43.0074,43.0858,6283.0
2017-11-03 14:00:00,49.45,49.5,49.3,49.31,13266.0,43.0771,43.1206,42.9464,42.9551,13266.0
2017-11-03 14:30:00,49.32,49.46,49.23,49.42,10783.0,42.9638,43.0858,42.8854,43.0509,10783.0
2017-11-03 15:00:00,49.42,49.44,49.21,49.25,16142.0,43.0509,43.0684,42.868,42.9028,16142.0
2017-11-03 15:30:00,49.27,49.31,49.19,49.27,43429.0,42.9203,42.9551,42.8506,42.9203,43429.0
2017-11-06 09:30:00,49.74,49.75,49.14,49.22,19222.0,43.3297,43.3384,42.807,42.8767,19222.0
2017-11-06 10:00:00,49.25,49.72,49.2,49.62,8675.0,42.9028,43.3123,42.8593,43.2252,8675.0
2017-11-06 10:30:00,49.66,49.83,49.3,49.3,7171.0,43.26,43.4081,42.9464,42.9464,7171.0
2017-11-06 11:00:00,49.36,49.37,49.23,49.24,6102.0,42.9987,43.0074,42.8854,42.8941,6102.0
2017-11-06 11:30:00,49.28,49.28,49.01,49.15,6948.0,42.929,42.929,42.6938,42.8157,6948.0
2017-11-06 12:00:00,49.15,49.38,49.09,49.24,8854.0,42.8157,43.0161,42.7635,42.8941,8854.0
2017-11-06 12:30:00,49.31,49.43,49.22,49.29,5547.0,42.9551,43.0596,42.8767,42.9377,5547.0
2017-11-06 13:00:00,49.33,49.48,49.26,49.26,3850.0,42.9725,43.1032,42.9116,42.9116,3850.0
2017-11-06 13:30:00,49.28,49.29,49.12,49.15,5700.0,42.929,42.9377,42.7896,42.8157,5700.0
2017-11-06 14:00:00,49.17,49.25,48.96,49.07,13840.0,42.8332,42.9028,42.6502,42.746,13840.0
2017-11-06 14:30:00,49.1,49.2,49.07,49.12,7915.0,42.7722,42.8593,42.746,42.7896,7915.0
2017-11-06 15:00:00,49.1,49.25,49.1,49.2,10777.0,42.7722,42.9028,42.7722,42.8593,10777.0
2017-11-06 15:30:00,49.22,49.35,49.21,49.22,38142.0,42.8767,42.99,42.868,42.8767,38142.0
2017-11-07 09:30:00,49.2,49.21,48.88,49.05,17445.0,42.8593,42.868,42.5805,42.7286,17445.0
2017-11-07 10:00:00,49.02,49.03,48.55,48.58,11885.0,42.7025,42.7112,42.2931,42.3192,11885.0
2017-11-07 10:30:00,48.6,48.61,48.03,48.27,24884.0,42.3366,42.3453,41.8401,42.0491,24884.0
2017-11-07 11:00:00,48.24,48.34,48.11,48.24,9971.0,42.023,42.1101,41.9098,42.023,9971.0
2017-11-07 11:30:00,48.24,48.29,47.88,48.01,28638.0,42.023,42.0666,41.7094,41.8227,28638.0
2017-11-07 12:00:00,48.0,48.29,47.94,48.19,8200.0,41.8139,42.0666,41.7617,41.9795,8200.0
2017-11-07 12:30:00,48.16,48.51,48.11,48.36,23353.0,41.9533,42.2582,41.9098,42.1275,23353.0
2017-11-07 13:00:00,48.32,48.57,48.3,48.54,16717.0,42.0927,42.3105,42.0753,42.2843,16717.0
2017-11-07 13:30:00,48.65,48.68,48.52,48.55,5204.0,42.3802,42.4063,42.2669,42.2931,5204.0
2017-11-07 14:00:00,48.52,48.58,48.46,48.53,5908.0,42.2669,42.3192,42.2147,42.2756,5908.0
2017-11-07 14:30:00,48.53,48.64,48.37,48.59,13364.0,42.2756,42.3715,42.1363,42.3279,13364.0
2017-11-07 15:00:00,48.62,48.69,48.55,48.69,18330.0,42.354,42.415,42.2931,42.415,18330.0
2017-11-07 15:30:00,48.7,48.85,48.66,48.82,45603.0,42.4237,42.5544,42.3889,42.5283,45603.0
2017-11-08 09:30:00,48.54,48.54,47.54,47.85,26184.0,42.2843,42.2843,41.4132,41.6833,26184.0
2017-11-08 10:00:00,47.9,48.06,47.71,47.95,30076.0,41.7268,41.8662,41.5613,41.7704,30076.0
2017-11-08 10:30:00,47.9,47.98,47.49,47.51,26768.0,41.7268,41.7965,41.3697,41.3871,26768.0
2017-11-08 11:00:00,47.6,47.76,47.52,47.65,14977.0,41.4655,41.6049,41.3958,41.509,14977.0
2017-11-08 11:30:00,47.68,47.79,47.6,47.62,8959.0,41.5352,41.631,41.4655,41.4829,8959.0
2017-11-08 12:00:00,47.65,47.77,47.63,47.76,7554.0,41.509,41.6136,41.4916,41.6049,7554.0
2017-11-08 12:30:00,47.77,48.0,47.76,48.0,10938.0,41.6136,41.8139,41.6049,41.8139,10938.0
2017-11-08 13:00:00,47.98,48.27,47.95,48.05,16740.0,41.7965,42.0491,41.7704,41.8575,16740.0
2017-11-08 13:30:00,48.03,48.06,47.91,47.98,12263.0,41.8401,41.8662,41.7355,41.7965,12263.0
2017-11-08 14:00:00,47.99,48.57,47.98,48.55,16011.0,41.8052,42.3105,41.7965,42.2931,16011.0
2017-11-08 14:30:00,48.58,48.92,48.48,48.79,22441.0,42.3192,42.6154,42.2321,42.5021,22441.0
2017-11-08 15:00:00,48.75,48.75,48.57,48.57,17478.0,42.4673,42.4673,42.3105,42.3105,17478.0
2017-11-08 15:30:00,48.58,48.86,48.56,48.81,62134.0,42.3192,42.5631,42.3018,42.5196,62134.0
2017-11-09 09:30:00,47.96,48.28,47.71,48.25,15201.0,41.7791,42.0579,41.5613,42.0317,15201.0
2017-11-09 10:00:00,48.23,48.78,48.17,48.76,58120.0,42.0143,42.4934,41.962,42.476,58120.0
2017-11-09 10:30:00,48.71,49.0,48.67,49.0,7962.0,42.4324,42.6851,42.3976,42.6851,7962.0
2017-11-09 11:00:00,48.96,48.96,48.49,48.63,17536.0,42.6502,42.6502,42.2408,42.3627,17536.0
2017-11-09 11:30:00,48.65,48.78,48.31,48.59,20528.0,42.3802,42.4934,42.084,42.3279,20528.0
2017-11-09 12:00:00,48.6,48.6,47.94,48.04,27432.0,42.3366,42.3366,41.7617,41.8488,27432.0
2017-11-09 12:30:00,47.96,48.06,47.89,48.06,5110.0,41.7791,41.8662,41.7181,41.8662,5110.0
2017-11-09 13:00:00,48.04,48.2,47.72,48.15,8427.0,41.8488,41.9882,41.57,41.9446,8427.0
2017-11-09 13:30:00,48.16,48.18,47.84,48.06,17245.0,41.9533,41.9707,41.6746,41.8662,17245.0
2017-11-09 14:00:00,48.15,48.34,48.06,48.06,16322.0,41.9446,42.1101,41.8662,41.8662,16322.0
2017-11-09 14:30:00,48.03,48.11,47.86,47.92,5945.0,41.8401,41.9098,41.692,41.7443,5945.0
2017-11-09 15:00:00,47.89,48.03,47.83,47.97,10235.0,41.7181,41.8401,41.6659,41.7878,10235.0
2017-11-09 15:30:00,47.99,48.05,47.95,48.0,36767.0,41.8052,41.8575,41.7704,41.8139,36767.0
2017-11-10 09:30:00,48.07,48.07,47.55,47.94,13135.0,41.8749,41.8749,41.4219,41.7617,13135.0
2017-11-10 10:00:00,47.86,47.88,47.29,47.3,15990.0,41.692,41.7094,41.1954,41.2042,15990.0
2017-11-10 10:30:00,47.29,47.46,46.9,47.07,25763.0,41.1954,41.3435,40.8557,41.0038,25763.0
2017-11-10 11:00:00,47.07,47.19,47.05,47.1,10688.0,41.0038,41.1083,40.9864,41.0299,10688.0
2017-11-10 11:30:00,47.11,47.14,46.63,46.73,20779.0,41.0386,41.0648,40.6205,40.7076,20779.0
2017-11-10 12:00:00,46.73,46.75,46.42,46.51,17696.0,40.7076,40.725,40.4376,40.516,17696.0
2017-11-10 12:30:00,46.52,46.61,46.38,46.45,15230.0,40.5247,40.6031,40.4027,40.4637,15230.0
2017-11-10 13:00:00,46.44,46.58,46.27,46.58,10882.0,40.455,40.5769,40.3069,40.5769,10882.0
2017-11-10 13:30:00,46.54,46.74,46.53,46.62,12522.0,40.5421,40.7163,40.5334,40.6118,12522.0
2017-11-10 14:00:00,46.67,46.77,46.61,46.61,12602.0,40.6553,40.7425,40.6031,40.6031,12602.0
2017-11-10 14:30:00,46.59,46.68,46.58,46.65,8110.0,40.5857,40.6641,40.5769,40.6379,8110.0
2017-11-10 15:00:00,46.66,46.73,46.58,46.73,24405.0,40.6466,40.7076,40.5769,40.7076,24405.0
2017-11-10 15:30:00,46.71,46.76,46.57,46.59,56141.0,40.6902,40.7337,40.5682,40.5857,56141.0
2017-11-13 09:30:00,46.0,46.41,45.57,46.3,31076.0,40.0717,40.4289,39.6971,40.333,31076.0
2017-11-13 10:00:00,46.43,46.6,46.35,46.52,12511.0,40.4463,40.5944,40.3766,40.5247,12511.0
2017-11-13 10:30:00,46.49,46.53,46.32,46.42,16414.0,40.4985,40.5334,40.3505,40.4376,16414.0
2017-11-13 11:00:00,46.42,46.55,46.41,46.5,10248.0,40.4376,40.5508,40.4289,40.5073,10248.0
2017-11-13 11:30:00,46.5,46.51,46.32,46.41,10494.0,40.5073,40.516,40.3505,40.4289,10494.0
2017-11-13 12:00:00,46.42,46.52,46.39,46.39,7929.0,40.4376,40.5247,40.4114,40.4114,7929.0
2017-11-13 12:30:00,46.35,46.5,46.32,46.36,7039.0,40.3766,40.5073,40.3505,40.3853,7039.0
2017-11-13 13:00:00,46.36,46.38,46.2,46.25,15051.0,40.3853,40.4027,40.2459,40.2895,15051.0
2017-11-13 13:30:00,46.25,46.49,46.24,46.49,8823.0,40.2895,40.4985,40.2808,40.4985,8823.0
2017-11-13 14:00:00,46.5,46.56,46.43,46.43,10456.0,40.5073,40.5595,40.4463,40.4463,10456.0
2017-11-13 14:30:00,46.46,46.53,46.19,46.21,12475.0,40.4724,40.5334,40.2372,40.2546,12475.0
2017-11-13 15:00:00,46.2,46.46,46.2,46.33,25557.0,40.2459,40.4724,40.2459,40.3592,25557.0
2017-11-13 15:30:00,46.33,46.34,46.16,46.24,43543.0,40.3592,40.3679,40.2111,40.2808,43543.0
2017-11-14 09:30:00,45.54,45.89,45.46,45.51,12252.0,39.671,39.9759,39.6013,39.6448,12252.0
2017-11-14 10:00:00,45.5,45.66,45.31,45.31,29194.0,39.6361,39.7755,39.4706,39.4706,29194.0
2017-11-14 10:30:00,45.32,45.58,45.25,45.49,16933.0,39.4793,39.7058,39.4184,39.6274,16933.0
2017-11-14 11:00:00,45.45,45.49,45.27,45.28,8193.0,39.5926,39.6274,39.4358,39.4445,8193.0
2017-11-14 11:30:00,45.31,45.38,45.19,45.21,15865.0,39.4706,39.5316,39.3661,39.3835,15865.0
2017-11-14 12:00:00,45.2,45.26,45.14,45.24,14201.0,39.3748,39.4271,39.3225,39.4096,14201.0
2017-11-14 12:30:00,45.23,45.3,45.15,45.28,5208.0,39.4009,39.4619,39.3312,39.4445,5208.0
2017-11-14 13:00:00,45.24,45.32,45.21,45.24,5090.0,39.4096,39.4793,39.3835,39.4096,5090.0
2017-11-14 13:30:00,45.27,45.32,45.21,45.3,8800.0,39.4358,39.4793,39.3835,39.4619,8800.0
2017-11-14 14:00:00,45.28,45.28,44.86,45.01,52678.0,39.4445,39.4445,39.0786,39.2093,52678.0
2017-11-14 14:30:00,45.03,45.24,45.03,45.24,9591.0,39.2267,39.4096,39.2267,39.4096,9591.0
2017-11-14 15:00:00,45.23,45.33,45.23,45.23,16715.0,39.4009,39.488,39.4009,39.4009,16715.0
2017-11-14 15:30:00,45.23,45.36,45.22,45.34,47642.0,39.4009,39.5142,39.3922,39.4968,47642.0
2017-11-15 09:30:00,44.56,44.81,44.08,44.32,30023.0,38.8173,39.0351,38.3991,38.6082,30023.0
2017-11-15 10:00:00,44.27,44.55,44.18,44.4,20022.0,38.5647,38.8086,38.4862,38.6779,20022.0
2017-11-15 10:30:00,44.38,45.49,44.37,45.45,24165.0,38.6605,39.6274,38.6518,39.5926,24165.0
2017-11-15 11:00:00,45.45,45.49,45.04,45.06,35208.0,39.5926,39.6274,39.2354,39.2528,35208.0
2017-11-15 11:30:00,45.05,45.11,45.0,45.11,16293.0,39.2441,39.2964,39.2006,39.2964,16293.0
2017-11-15 12:00:00,45.09,45.12,44.95,45.07,10719.0,39.279,39.3051,39.157,39.2615,10719.0
2017-11-15 12:30:00,45.11,45.15,44.95,45.03,16205.0,39.2964,39.3312,39.157,39.2267,16205.0
2017-11-15 13:00:00,45.02,45.06,44.82,44.82,12286.0,39.218,39.2528,39.0438,39.0438,12286.0
2017-11-15 13:30:00,44.8,44.93,44.76,44.78,8624.0,39.0263,39.1396,38.9915,39.0089,8624.0
2017-11-15 14:00:00,44.84,44.93,44.7,44.9,9352.0,39.0612,39.1396,38.9392,39.1135,9352.0
2017-11-15 14:30:00,44.97,45.01,44.9,44.92,6451.0,39.1744,39.2093,39.1135,39.1309,6451.0
2017-11-15 15:00:00,44.95,45.14,44.92,44.97,25314.0,39.157,39.3225,39.1309,39.1744,25314.0
2017-11-15 15:30:00,44.96,45.03,44.87,44.99,80842.0,39.1657,39.2267,39.0873,39.1919,80842.0
2017-11-16 09:30:00,45.24,45.55,44.99,45.39,16099.0,39.4096,39.6797,39.1919,39.5403,16099.0
2017-11-16 10:00:00,45.38,45.7,45.33,45.44,15109.0,39.5316,39.8104,39.488,39.5839,15109.0
2017-11-16 10:30:00,45.44,45.52,45.21,45.21,14636.0,39.5839,39.6536,39.3835,39.3835,14636.0
2017-11-16 11:00:00,45.28,45.44,45.19,45.22,17918.0,39.4445,39.5839,39.3661,39.3922,17918.0
2017-11-16 11:30:00,45.18,45.25,45.1,45.18,12014.0,39.3574,39.4184,39.2877,39.3574,12014.0
2017-11-16 12:00:00,45.18,45.41,45.18,45.41,20940.0,39.3574,39.5577,39.3574,39.5577,20940.0
2017-11-16 12:30:00,45.44,45.49,45.25,45.35,11231.0,39.5839,39.6274,39.4184,39.5055,11231.0
2017-11-16 13:00:00,45.35,45.56,45.35,45.42,12264.0,39.5055,39.6884,39.5055,39.5664,12264.0
2017-11-16 13:30:00,45.47,45.71,45.47,45.63,13135.0,39.61,39.8191,39.61,39.7494,13135.0
2017-11-16 14:00:00,45.65,45.75,45.6,45.62,11833.0,39.7668,39.8539,39.7232,39.7407,11833.0
2017-11-16 14:30:00,45.61,45.69,45.5,45.52,11894.0,39.732,39.8016,39.6361,39.6536,11894.0
2017-11-16 15:00:00,45.54,45.67,45.51,45.67,15920.0,39.671,39.7842,39.6448,39.7842,15920.0
2017-11-16 15:30:00,45.66,45.66,45.49,45.54,49292.0,39.7755,39.7755,39.6274,39.671,49292.0
2017-11-17 09:30:00,45.23,45.49,45.05,45.39,9230.0,39.4009,39.6274,39.2441,39.5403,9230.0
2017-11-17 10:00:00,45.33,45.53,45.26,45.26,4423.0,39.488,39.6623,39.4271,39.4271,4423.0
2017-11-17 10:30:00,45.24,45.34,45.14,45.29,6434.0,39.4096,39.4968,39.3225,39.4532,6434.0
2017-11-17 11:00:00,45.28,45.33,45.08,45.33,6252.0,39.4445,39.488,39.2703,39.488,6252.0
2017-11-17 11:30:00,45.25,45.66,45.25,45.63,8858.0,39.4184,39.7755,39.4184,39.7494,8858.0
2017-11-17 12:00:00,45.61,45.79,45.54,45.72,6920.0,39.732,39.8888,39.671,39.8278,6920.0
2017-11-17 12:30:00,45.7,45.81,45.66,45.8,3755.0,39.8104,39.9062,39.7755,39.8975,3755.0
2017-11-17 13:00:00,45.84,45.89,45.64,45.7,7920.0,39.9323,39.9759,39.7581,39.8104,7920.0
2017-11-17 13:30:00,45.74,45.79,45.69,45.72,4460.0,39.8452,39.8888,39.8016,39.8278,4460.0
2017-11-17 14:00:00,45.73,45.75,45.61,45.67,5268.0,39.8365,39.8539,39.732,39.7842,5268.0
2017-11-17 14:30:00,45.67,45.73,45.63,45.73,5406.0,39.7842,39.8365,39.7494,39.8365,5406.0
2017-11-17 15:00:00,45.73,45.74,45.58,45.63,11097.0,39.8365,39.8452,39.7058,39.7494,11097.0
2017-11-17 15:30:00,45.62,45.86,45.62,45.78,51847.0,39.7407,39.9497,39.7407,39.88,51847.0
2017-11-20 09:30:00,45.79,46.76,45.79,46.68,27789.0,39.8888,40.7337,39.8888,40.6641,27789.0
2017-11-20 10:00:00,46.67,46.8,46.52,46.7,22469.0,40.6553,40.7686,40.5247,40.6815,22469.0
2017-11-20 10:30:00,46.76,46.8,46.54,46.62,12107.0,40.7337,40.7686,40.5421,40.6118,12107.0
2017-11-20 11:00:00,46.61,46.61,46.28,46.3,8705.0,40.6031,40.6031,40.3156,40.333,8705.0
2017-11-20 11:30:00,46.28,46.44,46.22,46.44,5708.0,40.3156,40.455,40.2633,40.455,5708.0
2017-11-20 12:00:00,46.43,46.47,46.33,46.39,6646.0,40.4463,40.4811,40.3592,40.4114,6646.0
2017-11-20 12:30:00,46.38,46.38,46.26,46.37,5959.0,40.4027,40.4027,40.2982,40.394,5959.0
2017-11-20 13:00:00,46.37,46.48,46.3,46.48,11340.0,40.394,40.4898,40.333,40.4898,11340.0
2017-11-20 13:30:00,46.48,46.53,46.36,46.51,15679.0,40.4898,40.5334,40.3853,40.516,15679.0
2017-11-20 14:00:00,46.53,46.72,46.44,46.72,10187.0,40.5334,40.6989,40.455,40.6989,10187.0
2017-11-20 14:30:00,46.72,46.85,46.61,46.72,15472.0,40.6989,40.8121,40.6031,40.6989,15472.0
2017-11-20 15:00:00,46.71,46.74,46.64,46.74,14659.0,40.6902,40.7163,40.6292,40.7163,14659.0
2017-11-20 15:30:00,46.68,46.78,46.65,46.71,42465.0,40.6641,40.7512,40.6379,40.6902,42465.0
2017-11-21 09:30:00,47.38,48.0,47.38,47.8,21539.0,41.2738,41.8139,41.2738,41.6397,21539.0
2017-11-21 10:00:00,47.77,48.1,47.77,47.96,18280.0,41.6136,41.9011,41.6136,41.7791,18280.0
2017-11-21 10:30:00,48.02,48.22,47.91,48.02,13654.0,41.8314,42.0056,41.7355,41.8314,13654.0
2017-11-21 11:00:00,48.09,48.09,47.82,48.02,9620.0,41.8923,41.8923,41.6571,41.8314,9620.0
2017-11-21 11:30:00,47.96,48.07,47.89,48.0,7596.0,41.7791,41.8749,41.7181,41.8139,7596.0
2017-11-21 12:00:00,48.0,48.05,47.78,47.82,8203.0,41.8139,41.8575,41.6223,41.6571,8203.0
2017-11-21 12:30:00,47.84,47.91,47.84,47.87,7356.0,41.6746,41.7355,41.6746,41.7007,7356.0
2017-11-21 13:00:00,47.85,47.98,47.79,47.79,12227.0,41.6833,41.7965,41.631,41.631,12227.0
2017-11-21 13:30:00,47.8,47.86,47.75,47.78,8324.0,41.6397,41.692,41.5962,41.6223,8324.0
2017-11-21 14:00:00,47.76,47.82,47.72,47.76,9801.0,41.6049,41.6571,41.57,41.6049,9801.0
2017-11-21 14:30:00,47.66,47.85,47.66,47.84,11197.0,41.5178,41.6833,41.5178,41.6746,11197.0
2017-11-21 15:00:00,47.88,47.92,47.79,47.87,9419.0,41.7094,41.7443,41.631,41.7007,9419.0
2017-11-21 15:30:00,47.87,48.04,47.8,48.03,39381.0,41.7007,41.8488,41.6397,41.8401,39381.0
2017-11-22 09:30:00,48.27,48.91,48.05,48.73,24291.0,42.0491,42.6067,41.8575,42.4499,24291.0
2017-11-22 10:00:00,48.74,48.89,48.48,48.48,19046.0,42.4586,42.5892,42.2321,42.2321,19046.0
2017-11-22 10:30:00,48.52,48.64,48.42,48.49,13459.0,42.2669,42.3715,42.1798,42.2408,13459.0
2017-11-22 11:00:00,48.45,48.67,48.41,48.59,6800.0,42.2059,42.3976,42.1711,42.3279,6800.0
2017-11-22 11:30:00,48.6,48.66,48.53,48.54,5876.0,42.3366,42.3889,42.2756,42.2843,5876.0
2017-11-22 12:00:00,48.55,48.59,48.36,48.43,5521.0,42.2931,42.3279,42.1275,42.1885,5521.0
2017-11-22 12:30:00,48.42,48.56,48.4,48.5,3367.0,42.1798,42.3018,42.1624,42.2495,3367.0
2017-11-22 13:00:00,48.49,48.49,48.27,48.39,4500.0,42.2408,42.2408,42.0491,42.1537,4500.0
2017-11-22 13:30:00,48.39,48.42,48.29,48.34,5822.0,42.1537,42.1798,42.0666,42.1101,5822.0
2017-11-22 14:00:00,48.35,48.56,48.29,48.48,10603.0,42.1188,42.3018,42.0666,42.2321,10603.0
2017-11-22 14:30:00,48.48,48.59,48.43,48.47,6078.0,42.2321,42.3279,42.1885,42.2234,6078.0
2017-11-22 15:00:00,48.5,48.5,48.27,48.39,7709.0,42.2495,42.2495,42.0491,42.1537,7709.0
2017-11-22 15:30:00,48.35,48.41,48.25,48.29,41090.0,42.1188,42.1711,42.0317,42.0666,41090.0
2017-11-24 09:30:00,48.51,48.76,48.04,48.62,10238.0,42.2582,42.476,41.8488,42.354,10238.0
2017-11-24 10:00:00,48.64,48.82,48.47,48.75,5341.0,42.3715,42.5283,42.2234,42.4673,5341.0
2017-11-24 10:30:00,48.72,48.73,48.5,48.55,5806.0,42.4412,42.4499,42.2495,42.2931,5806.0
2017-11-24 11:00:00,48.59,48.62,48.25,48.25,5216.0,42.3279,42.354,42.0317,42.0317,5216.0
2017-11-24 11:30:00,48.29,48.36,48.17,48.18,4606.0,42.0666,42.1275,41.962,41.9707,4606.0
2017-11-24 12:00:00,48.19,48.27,48.17,48.2,6159.0,41.9795,42.0491,41.962,41.9882,6159.0
2017-11-24 12:30:00,48.18,48.26,48.16,48.16,11586.0,41.9707,42.0404,41.9533,41.9533,11586.0
2017-11-27 09:30:00,48.28,48.37,47.71,47.87,20983.0,42.0579,42.1363,41.5613,41.7007,20983.0
2017-11-27 10:00:00,47.8,47.8,47.5,47.62,6874.0,41.6397,41.6397,41.3784,41.4829,6874.0
2017-11-27 10:30:00,47.75,47.82,47.61,47.61,4736.0,41.5962,41.6571,41.4742,41.4742,4736.0
2017-11-27 11:00:00,47.68,47.71,47.52,47.53,4152.0,41.5352,41.5613,41.3958,41.4045,4152.0
2017-11-27 11:30:00,47.59,47.62,47.48,47.54,4820.0,41.4568,41.4829,41.361,41.4132,4820.0
2017-11-27 12:00:00,47.54,47.78,47.54,47.66,4640.0,41.4132,41.6223,41.4132,41.5178,4640.0
2017-11-27 12:30:00,47.73,47.82,47.65,47.74,3000.0,41.5787,41.6571,41.509,41.5874,3000.0
2017-11-27 13:00:00,47.82,48.0,47.82,47.93,5378.0,41.6571,41.8139,41.6571,41.753,5378.0
2017-11-27 13:30:00,47.98,48.12,47.95,48.0,4939.0,41.7965,41.9185,41.7704,41.8139,4939.0
2017-11-27 14:00:00,48.02,48.13,48.02,48.07,3804.0,41.8314,41.9272,41.8314,41.8749,3804.0
2017-11-27 14:30:00,48.14,48.15,48.06,48.13,7162.0,41.9359,41.9446,41.8662,41.9272,7162.0
2017-11-27 15:00:00,48.1,48.27,48.1,48.22,9114.0,41.9011,42.0491,41.9011,42.0056,9114.0
2017-11-27 15:30:00,48.22,48.35,48.1,48.14,80653.0,42.0056,42.1188,41.9011,41.9359,80653.0
2017-11-28 09:30:00,48.12,48.12,47.81,47.83,5248.0,41.9185,41.9185,41.6484,41.6659,5248.0
2017-11-28 10:00:00,48.03,48.3,48.02,48.1,5440.0,41.8401,42.0753,41.8314,41.9011,5440.0
2017-11-28 10:30:00,48.14,48.19,47.97,48.14,3801.0,41.9359,41.9795,41.7878,41.9359,3801.0
2017-11-28 11:00:00,48.05,48.08,47.75,47.91,4928.0,41.8575,41.8836,41.5962,41.7355,4928.0
2017-11-28 11:30:00,47.89,47.89,47.76,47.83,3900.0,41.7181,41.7181,41.6049,41.6659,3900.0
2017-11-28 12:00:00,47.83,48.03,47.83,48.03,3700.0,41.6659,41.8401,41.6659,41.8401,3700.0
2017-11-28 12:30:00,48.03,48.09,47.9,47.98,2550.0,41.8401,41.8923,41.7268,41.7965,2550.0
2017-11-28 13:00:00,47.99,48.12,47.98,47.98,3935.0,41.8052,41.9185,41.7965,41.7965,3935.0
2017-11-28 13:30:00,48.01,48.1,47.9,47.93,4545.0,41.8227,41.9011,41.7268,41.753,4545.0
2017-11-28 14:00:00,47.91,48.01,47.78,47.98,4252.0,41.7355,41.8227,41.6223,41.7965,4252.0
2017-11-28 14:30:00,47.95,48.23,47.95,48.15,5100.0,41.7704,42.0143,41.7704,41.9446,5100.0
2017-11-28 15:00:00,48.19,48.54,48.07,48.31,25500.0,41.9795,42.2843,41.8749,42.084,25500.0
2017-11-28 15:30:00,48.33,48.45,48.22,48.34,37342.0,42.1014,42.2059,42.0056,42.1101,37342.0
2017-11-29 09:30:00,48.55,48.97,48.35,48.8,24670.0,42.2931,42.6589,42.1188,42.5108,24670.0
2017-11-29 10:00:00,48.93,49.19,48.82,48.97,12550.0,42.6241,42.8506,42.5283,42.6589,12550.0
2017-11-29 10:30:00,49.09,49.23,48.93,49.23,11327.0,42.7635,42.8854,42.6241,42.8854,11327.0
2017-11-29 11:00:00,49.16,49.24,48.63,48.88,16078.0,42.8244,42.8941,42.3627,42.5805,16078.0
2017-11-29 11:30:00,48.85,48.92,48.44,48.44,9378.0,42.5544,42.6154,42.1972,42.1972,9378.0
2017-11-29 12:00:00,48.38,48.63,48.25,48.56,8638.0,42.145,42.3627,42.0317,42.3018,8638.0
2017-11-29 12:30:00,48.51,48.66,48.38,48.38,6695.0,42.2582,42.3889,42.145,42.145,6695.0
2017-11-29 13:00:00,48.41,48.51,48.37,48.41,5812.0,42.1711,42.2582,42.1363,42.1711,5812.0
2017-11-29 13:30:00,48.38,48.44,48.25,48.33,11605.0,42.145,42.1972,42.0317,42.1014,11605.0
2017-11-29 14:00:00,48.33,48.81,48.33,48.8,7925.0,42.1014,42.5196,42.1014,42.5108,7925.0
2017-11-29 14:30:00,48.8,48.95,48.77,48.87,10188.0,42.5108,42.6415,42.4847,42.5718,10188.0
2017-11-29 15:00:00,48.84,48.99,48.81,48.92,14252.0,42.5457,42.6764,42.5196,42.6154,14252.0
2017-11-29 15:30:00,48.91,49.01,48.84,48.95,32044.0,42.6067,42.6938,42.5457,42.6415,32044.0
2017-11-30 09:30:00,49.32,49.48,49.05,49.48,7572.0,42.9638,43.1032,42.7286,43.1032,7572.0
2017-11-30 10:00:00,49.41,49.71,49.38,49.7,7806.0,43.0422,43.3036,43.0161,43.2949,7806.0
2017-11-30 10:30:00,49.49,49.59,49.3,49.3,5531.0,43.1119,43.199,42.9464,42.9464,5531.0
2017-11-30 11:00:00,49.33,49.69,49.3,49.45,7361.0,42.9725,43.2861,42.9464,43.0771,7361.0
2017-11-30 11:30:00,49.4,49.5,49.26,49.3,3400.0,43.0335,43.1206,42.9116,42.9464,3400.0
2017-11-30 12:00:00,49.28,49.46,49.22,49.41,3361.0,42.929,43.0858,42.8767,43.0422,3361.0
2017-11-30 12:30:00,49.42,49.6,49.35,49.57,5070.0,43.0509,43.2077,42.99,43.1816,5070.0
2017-11-30 13:00:00,49.55,49.55,49.38,49.48,4600.0,43.1642,43.1642,43.0161,43.1032,4600.0
2017-11-30 13:30:00,49.49,49.53,49.35,49.46,10176.0,43.1119,43.1468,42.99,43.0858,10176.0
2017-11-30 14:00:00,49.4,49.48,49.25,49.4,4344.0,43.0335,43.1032,42.9028,43.0335,4344.0
2017-11-30 14:30:00,49.39,49.39,49.26,49.34,7961.0,43.0248,43.0248,42.9116,42.9812,7961.0
2017-11-30 15:00:00,49.37,49.41,49.28,49.38,9172.0,43.0074,43.0422,42.929,43.0161,9172.0
2017-11-30 15:30:00,49.4,49.51,49.24,49.44,46570.0,43.0335,43.1293,42.8941,43.0684,46570.0
2017-12-01 09:30:00,49.58,49.58,49.11,49.38,55032.0,43.1903,43.1903,42.7809,43.0161,55032.0
2017-12-01 10:00:00,49.41,49.87,49.41,49.84,5958.0,43.0422,43.4429,43.0422,43.4168,5958.0
2017-12-01 10:30:00,49.9,50.15,49.84,49.85,12175.0,43.4691,43.6869,43.4168,43.4255,12175.0
2017-12-01 11:00:00,49.82,49.85,48.7,48.7,37750.0,43.3994,43.4255,42.4237,42.4237,37750.0
2017-12-01 11:30:00,48.7,49.09,48.27,48.73,16129.0,42.4237,42.7635,42.0491,42.4499,16129.0
2017-12-01 12:00:00,48.66,49.23,48.66,48.95,6716.0,42.3889,42.8854,42.3889,42.6415,6716.0
2017-12-01 12:30:00,48.95,49.38,48.86,49.37,3800.0,42.6415,43.0161,42.5631,43.0074,3800.0
2017-12-01 13:00:00,49.4,49.4,49.02,49.19,7100.0,43.0335,43.0335,42.7025,42.8506,7100.0
2017-12-01 13:30:00,49.35,49.36,49.11,49.22,4750.0,42.99,42.9987,42.7809,42.8767,4750.0
2017-12-01 14:00:00,49.2,49.33,48.94,48.97,18500.0,42.8593,42.9725,42.6328,42.6589,18500.0
2017-12-01 14:30:00,49.0,49.08,48.86,49.07,16562.0,42.6851,42.7548,42.5631,42.746,16562.0
2017-12-01 15:00:00,48.95,49.26,48.95,49.17,13431.0,42.6415,42.9116,42.6415,42.8332,13431.0
2017-12-01 15:30:00,49.17,49.37,49.06,49.36,65230.0,42.8332,43.0074,42.7373,42.9987,65230.0
2017-12-04 09:30:00,50.28,50.79,50.01,50.66,12131.0,43.8001,44.2444,43.5649,44.1311,12131.0
2017-12-04 10:00:00,50.72,50.72,50.41,50.72,9736.0,44.1834,44.1834,43.9134,44.1834,9736.0
2017-12-04 10:30:00,50.7,50.85,50.39,50.65,35051.0,44.166,44.2966,43.8959,44.1224,35051.0
2017-12-04 11:00:00,50.64,50.7,50.45,50.5,23270.0,44.1137,44.166,43.9482,43.9918,23270.0
2017-12-04 11:30:00,50.53,50.9,50.48,50.9,19216.0,44.0179,44.3402,43.9743,44.3402,19216.0
2017-12-04 12:00:00,50.93,51.04,50.66,50.71,7421.0,44.3663,44.4622,44.1311,44.1747,7421.0
2017-12-04 12:30:00,50.67,50.81,50.59,50.61,16045.0,44.1398,44.2618,44.0702,44.0876,16045.0
2017-12-04 13:00:00,50.7,50.75,50.57,50.62,8326.0,44.166,44.2095,44.0527,44.0963,8326.0
2017-12-04 13:30:00,50.6,50.84,50.57,50.84,5339.0,44.0789,44.2879,44.0527,44.2879,5339.0
2017-12-04 14:00:00,50.85,50.9,50.62,50.71,10916.0,44.2966,44.3402,44.0963,44.1747,10916.0
2017-12-04 14:30:00,50.66,50.79,50.57,50.66,14357.0,44.1311,44.2444,44.0527,44.1311,14357.0
2017-12-04 15:00:00,50.62,50.74,50.53,50.56,26698.0,44.0963,44.2008,44.0179,44.044,26698.0
2017-12-04 15:30:00,50.51,50.58,50.37,50.46,75060.0,44.0005,44.0614,43.8785,43.9569,75060.0
2017-12-05 09:30:00,50.1,50.33,49.71,49.97,16611.0,43.6433,43.8437,43.3036,43.5301,16611.0
2017-12-05 10:00:00,49.96,50.42,49.96,50.27,9715.0,43.5213,43.9221,43.5213,43.7914,9715.0
2017-12-05 10:30:00,50.18,50.37,50.13,50.19,14854.0,43.713,43.8785,43.6694,43.7217,14854.0
2017-12-05 11:00:00,50.17,50.34,50.13,50.34,9750.0,43.7043,43.8524,43.6694,43.8524,9750.0
2017-12-05 11:30:00,50.36,50.36,50.17,50.28,16259.0,43.8698,43.8698,43.7043,43.8001,16259.0
2017-12-05 12:00:00,50.25,50.4,50.19,50.3,10881.0,43.774,43.9046,43.7217,43.8175,10881.0
2017-12-05 12:30:00,50.29,50.35,50.12,50.14,12297.0,43.8088,43.8611,43.6607,43.6781,12297.0
2017-12-05 13:00:00,50.15,50.48,50.15,50.34,9300.0,43.6869,43.9743,43.6869,43.8524,9300.0
2017-12-05 13:30:00,50.3,50.44,50.3,50.37,20600.0,43.8175,43.9395,43.8175,43.8785,20600.0
2017-12-05 14:00:00,50.42,50.42,50.33,50.37,10401.0,43.9221,43.9221,43.8437,43.8785,10401.0
2017-12-05 14:30:00,50.36,50.38,50.1,50.12,12859.0,43.8698,43.8872,43.6433,43.6607,12859.0
2017-12-05 15:00:00,50.11,50.19,50.04,50.19,20843.0,43.652,43.7217,43.591,43.7217,20843.0
2017-12-05 15:30:00,50.14,50.37,50.13,50.34,130383.0,43.6781,43.8785,43.6694,43.8524,130383.0
2017-12-06 09:30:00,50.17,50.91,50.17,50.88,8999.0,43.7043,44.3489,43.7043,44.3228,8999.0
2017-12-06 10:00:00,50.81,51.03,50.48,50.56,12481.0,44.2618,44.4534,43.9743,44.044,12481.0
2017-12-06 10:30:00,50.6,50.78,50.25,50.75,18786.0,44.0789,44.2357,43.774,44.2095,18786.0
2017-12-06 11:00:00,50.69,50.77,50.51,50.59,10302.0,44.1573,44.227,44.0005,44.0702,10302.0
2017-12-06 11:30:00,50.54,50.61,50.17,50.17,21362.0,44.0266,44.0876,43.7043,43.7043,21362.0
2017-12-06 12:00:00,50.25,50.32,50.04,50.3,10433.0,43.774,43.8349,43.591,43.8175,10433.0
2017-12-06 12:30:00,50.26,50.45,50.22,50.4,9033.0,43.7827,43.9482,43.7478,43.9046,9033.0
2017-12-06 13:00:00,50.41,50.41,50.18,50.2,48118.0,43.9134,43.9134,43.713,43.7304,48118.0
2017-12-06 13:30:00,50.2,50.4,50.03,50.12,8492.0,43.7304,43.9046,43.5823,43.6607,8492.0
2017-12-06 14:00:00,50.18,50.27,50.14,50.22,7240.0,43.713,43.7914,43.6781,43.7478,7240.0
2017-12-06 14:30:00,50.23,50.32,50.15,50.16,7053.0,43.7565,43.8349,43.6869,43.6956,7053.0
2017-12-06 15:00:00,50.16,50.32,50.12,50.28,15012.0,43.6956,43.8349,43.6607,43.8001,15012.0
2017-12-06 15:30:00,50.29,50.33,50.19,50.21,45341.0,43.8088,43.8437,43.7217,43.7391,45341.0
2017-12-07 09:30:00,50.13,50.5,49.72,50.38,18417.0,43.6694,43.9918,43.3123,43.8872,18417.0
2017-12-07 10:00:00,50.23,50.44,50.07,50.41,8554.0,43.7565,43.9395,43.6172,43.9134,8554.0
2017-12-07 10:30:00,50.47,50.66,50.28,50.43,9178.0,43.9656,44.1311,43.8001,43.9308,9178.0
2017-12-07 11:00:00,50.44,50.45,50.24,50.34,6400.0,43.9395,43.9482,43.7653,43.8524,6400.0
2017-12-07 11:30:00,50.36,50.49,50.23,50.36,7201.0,43.8698,43.983,43.7565,43.8698,7201.0
2017-12-07 12:00:00,50.34,50.41,50.15,50.2,8343.0,43.8524,43.9134,43.6869,43.7304,8343.0
2017-12-07 12:30:00,50.21,50.37,50.17,50.33,5625.0,43.7391,43.8785,43.7043,43.8437,5625.0
2017-12-07 13:00:00,50.33,50.38,50.13,50.26,26928.0,43.8437,43.8872,43.6694,43.7827,26928.0
2017-12-07 13:30:00,50.24,50.35,50.15,50.24,18058.0,43.7653,43.8611,43.6869,43.7653,18058.0
2017-12-07 14:00:00,50.3,50.45,50.25,50.29,13227.0,43.8175,43.9482,43.774,43.8088,13227.0
2017-12-07 14:30:00,50.22,50.37,50.22,50.32,13276.0,43.7478,43.8785,43.7478,43.8349,13276.0
2017-12-07 15:00:00,50.35,50.51,50.3,50.49,12800.0,43.8611,44.0005,43.8175,43.983,12800.0
2017-12-07 15:30:00,50.48,50.56,50.38,50.54,52629.0,43.9743,44.044,43.8872,44.0266,52629.0
2017-12-08 09:30:00,50.91,50.98,50.54,50.77,12015.0,44.3489,44.4099,44.0266,44.227,12015.0
2017-12-08 10:00:00,50.74,51.02,50.68,50.99,7742.0,44.2008,44.4447,44.1486,44.4186,7742.0
2017-12-08 10:30:00,50.98,51.39,50.98,51.37,14987.0,44.4099,44.7671,44.4099,44.7496,14987.0
2017-12-08 11:00:00,51.4,51.86,51.29,51.86,22785.0,44.7758,45.1765,44.6799,45.1765,22785.0
2017-12-08 11:30:00,51.86,52.0,51.61,51.69,22777.0,45.1765,45.2984,44.9587,45.0284,22777.0
2017-12-08 12:00:00,51.72,51.77,51.52,51.68,13225.0,45.0545,45.0981,44.8803,45.0197,13225.0
2017-12-08 12:30:00,51.6,51.82,51.6,51.82,10910.0,44.95,45.1416,44.95,45.1416,10910.0
2017-12-08 13:00:00,51.78,51.8,51.58,51.67,12008.0,45.1068,45.1242,44.9326,45.011,12008.0
2017-12-08 13:30:00,51.63,51.66,51.5,51.52,7050.0,44.9761,45.0023,44.8629,44.8803,7050.0
2017-12-08 14:00:00,51.54,51.56,51.35,51.53,15056.0,44.8977,44.9151,44.7322,44.889,15056.0
2017-12-08 14:30:00,51.5,51.61,51.43,51.59,20277.0,44.8629,44.9587,44.8019,44.9413,20277.0
2017-12-08 15:00:00,51.61,51.66,51.44,51.6,23130.0,44.9587,45.0023,44.8106,44.95,23130.0
2017-12-08 15:30:00,51.6,51.6,51.42,51.56,89153.0,44.95,44.95,44.7932,44.9151,89153.0
2017-12-11 09:30:00,52.21,52.21,51.41,51.56,17892.0,45.4814,45.4814,44.7845,44.9151,17892.0
2017-12-11 10:00:00,51.6,51.64,51.34,51.53,16171.0,44.95,44.9848,44.7235,44.889,16171.0
2017-12-11 10:30:00,51.55,51.7,51.43,51.46,20020.0,44.9064,45.0371,44.8019,44.828,20020.0
2017-12-11 11:00:00,51.5,51.75,51.43,51.7,13801.0,44.8629,45.0807,44.8019,45.0371,13801.0
2017-12-11 11:30:00,51.66,51.73,51.54,51.68,13804.0,45.0023,45.0632,44.8977,45.0197,13804.0
2017-12-11 12:00:00,51.64,51.66,51.09,51.23,41028.0,44.9848,45.0023,44.5057,44.6277,41028.0
2017-12-11 12:30:00,51.23,51.26,51.07,51.15,11135.0,44.6277,44.6538,44.4883,44.558,11135.0
2017-12-11 13:00:00,51.13,51.17,50.95,51.0,20045.0,44.5406,44.5754,44.3838,44.4273,20045.0
2017-12-11 13:30:00,51.0,51.0,50.74,50.8,26419.0,44.4273,44.4273,44.2008,44.2531,26419.0
2017-12-11 14:00:00,50.79,50.9,50.69,50.84,26817.0,44.2444,44.3402,44.1573,44.2879,26817.0
2017-12-11 14:30:00,50.86,50.97,50.79,50.9,11652.0,44.3054,44.4012,44.2444,44.3402,11652.0
2017-12-11 15:00:00,50.89,50.89,50.64,50.66,29274.0,44.3315,44.3315,44.1137,44.1311,29274.0
2017-12-11 15:30:00,50.66,50.68,50.49,50.64,53332.0,44.1311,44.1486,43.983,44.1137,53332.0
2017-12-12 09:30:00,50.72,51.07,50.65,50.72,5212.0,44.1834,44.4883,44.1224,44.1834,5212.0
2017-12-12 10:00:00,50.79,51.25,50.76,51.25,6975.0,44.2444,44.6451,44.2182,44.6451,6975.0
2017-12-12 10:30:00,51.18,51.22,50.77,50.77,22972.0,44.5841,44.619,44.227,44.227,22972.0
2017-12-12 11:00:00,50.82,50.99,50.8,50.92,8092.0,44.2705,44.4186,44.2531,44.3576,8092.0
2017-12-12 11:30:00,50.88,50.91,50.8,50.82,8130.0,44.3228,44.3489,44.2531,44.2705,8130.0
2017-12-12 12:00:00,50.81,50.85,50.65,50.65,8650.0,44.2618,44.2966,44.1224,44.1224,8650.0
2017-12-12 12:30:00,50.67,50.81,50.53,50.78,5046.0,44.1398,44.2618,44.0179,44.2357,5046.0
2017-12-12 13:00:00,50.82,50.91,50.78,50.79,6149.0,44.2705,44.3489,44.2357,44.2444,6149.0
2017-12-12 13:30:00,50.8,50.86,50.76,50.76,6160.0,44.2531,44.3054,44.2182,44.2182,6160.0
2017-12-12 14:00:00,50.73,50.96,50.67,50.96,10411.0,44.1921,44.3925,44.1398,44.3925,10411.0
2017-12-12 14:30:00,50.94,50.95,50.85,50.86,8986.0,44.375,44.3838,44.2966,44.3054,8986.0
2017-12-12 15:00:00,50.88,50.94,50.84,50.88,17456.0,44.3228,44.375,44.2879,44.3228,17456.0
2017-12-12 15:30:00,50.88,50.96,50.68,50.9,71273.0,44.3228,44.3925,44.1486,44.3402,71273.0
2017-12-13 09:30:00,51.06,51.11,50.69,51.11,10236.0,44.4796,44.5231,44.1573,44.5231,10236.0
2017-12-13 10:00:00,51.04,51.26,50.8,51.26,6200.0,44.4622,44.6538,44.2531,44.6538,6200.0
2017-12-13 10:30:00,51.23,51.26,51.03,51.12,11713.0,44.6277,44.6538,44.4534,44.5318,11713.0
2017-12-13 11:00:00,51.14,51.17,51.01,51.04,10688.0,44.5493,44.5754,44.436,44.4622,10688.0
2017-12-13 11:30:00,51.03,51.55,51.02,51.48,11905.0,44.4534,44.9064,44.4447,44.8455,11905.0
2017-12-13 12:00:00,51.51,51.52,51.16,51.22,3444.0,44.8716,44.8803,44.5667,44.619,3444.0
2017-12-13 12:30:00,51.16,51.42,51.16,51.28,4992.0,44.5667,44.7932,44.5667,44.6712,4992.0
2017-12-13 13:00:00,51.25,51.26,50.97,50.97,10449.0,44.6451,44.6538,44.4012,44.4012,10449.0
2017-12-13 13:30:00,51.04,51.1,51.01,51.09,3325.0,44.4622,44.5144,44.436,44.5057,3325.0
2017-12-13 14:00:00,51.1,51.35,51.0,51.25,16118.0,44.5144,44.7322,44.4273,44.6451,16118.0
2017-12-13 14:30:00,51.25,51.32,51.1,51.26,11283.0,44.6451,44.7061,44.5144,44.6538,11283.0
2017-12-13 15:00:00,51.33,51.34,51.1,51.13,12842.0,44.7148,44.7235,44.5144,44.5406,12842.0
2017-12-13 15:30:00,51.13,51.31,51.06,51.19,36046.0,44.5406,44.6974,44.4796,44.5928,36046.0
2017-12-14 09:30:00,51.11,51.53,51.11,51.13,5507.0,44.5231,44.889,44.5231,44.5406,5507.0
2017-12-14 10:00:00,51.13,51.13,50.6,50.7,6737.0,44.5406,44.5406,44.0789,44.166,6737.0
2017-12-14 10:30:00,50.67,50.97,50.67,50.68,4603.0,44.1398,44.4012,44.1398,44.1486,4603.0
2017-12-14 11:00:00,50.68,50.68,50.41,50.53,7087.0,44.1486,44.1486,43.9134,44.0179,7087.0
2017-12-14 11:30:00,50.56,50.68,50.42,50.61,10164.0,44.044,44.1486,43.9221,44.0876,10164.0
2017-12-14 12:00:00,50.65,50.71,50.55,50.58,8900.0,44.1224,44.1747,44.0353,44.0614,8900.0
2017-12-14 12:30:00,50.57,50.63,50.47,50.47,5519.0,44.0527,44.105,43.9656,43.9656,5519.0
2017-12-14 13:00:00,50.52,50.53,50.4,50.42,5352.0,44.0092,44.0179,43.9046,43.9221,5352.0
2017-12-14 13:30:00,50.48,50.48,50.02,50.02,7900.0,43.9743,43.9743,43.5736,43.5736,7900.0
2017-12-14 14:00:00,50.0,50.15,49.86,49.86,8524.0,43.5562,43.6869,43.4342,43.4342,8524.0
2017-12-14 14:30:00,49.87,50.12,49.83,50.11,11131.0,43.4429,43.6607,43.4081,43.652,11131.0
2017-12-14 15:00:00,50.1,50.1,49.68,49.76,15084.0,43.6433,43.6433,43.2774,43.3471,15084.0
2017-12-14 15:30:00,49.77,49.96,49.67,49.69,44068.0,43.3558,43.5213,43.2687,43.2861,44068.0
2017-12-15 09:30:00,50.64,50.64,49.97,50.18,135212.0,44.1137,44.1137,43.5301,43.713,135212.0
2017-12-15 10:00:00,50.23,50.36,50.0,50.22,7951.0,43.7565,43.8698,43.5562,43.7478,7951.0
2017-12-15 10:30:00,50.12,50.25,50.03,50.16,6058.0,43.6607,43.774,43.5823,43.6956,6058.0
2017-12-15 11:00:00,50.16,50.52,50.12,50.52,5597.0,43.6956,44.0092,43.6607,44.0092,5597.0
2017-12-15 11:30:00,50.5,50.61,50.39,50.53,6643.0,43.9918,44.0876,43.8959,44.0179,6643.0
2017-12-15 12:00:00,50.51,50.54,50.44,50.5,4450.0,44.0005,44.0266,43.9395,43.9918,4450.0
2017-12-15 12:30:00,50.54,50.66,50.54,50.63,5536.0,44.0266,44.1311,44.0266,44.105,5536.0
2017-12-15 13:00:00,50.66,50.66,50.46,50.53,6164.0,44.1311,44.1311,43.9569,44.0179,6164.0
2017-12-15 13:30:00,50.55,50.74,50.5,50.67,12366.0,44.0353,44.2008,43.9918,44.1398,12366.0
2017-12-15 14:00:00,50.65,50.69,50.43,50.6,17759.0,44.1224,44.1573,43.9308,44.0789,17759.0
2017-12-15 14:30:00,50.6,50.85,50.6,50.78,8121.0,44.0789,44.2966,44.0789,44.2357,8121.0
2017-12-15 15:00:00,50.81,50.86,50.7,50.8,11382.0,44.2618,44.3054,44.166,44.2531,11382.0
2017-12-15 15:30:00,50.79,50.82,50.47,50.58,58875.0,44.2444,44.2705,43.9656,44.0614,58875.0
2017-12-18 09:30:00,51.14,51.98,51.14,51.68,22305.0,44.5493,45.281,44.5493,45.0197,22305.0
2017-12-18 10:00:00,51.76,51.96,51.63,51.68,4813.0,45.0894,45.2636,44.9761,45.0197,4813.0
2017-12-18 10:30:00,51.65,52.28,51.53,52.28,23522.0,44.9935,45.5424,44.889,45.5424,23522.0
2017-12-18 11:00:00,52.28,52.43,52.05,52.09,30783.0,45.5424,45.673,45.342,45.3768,30783.0
2017-12-18 11:30:00,52.13,52.83,52.08,52.28,39074.0,45.4117,46.0215,45.3681,45.5424,39074.0
2017-12-18 12:00:00,52.26,52.45,52.25,52.4,13956.0,45.5249,45.6904,45.5162,45.6469,13956.0
2017-12-18 12:30:00,52.36,52.62,52.24,52.37,11415.0,45.612,45.8385,45.5075,45.6208,11415.0
2017-12-18 13:00:00,52.35,52.54,52.26,52.26,8385.0,45.6033,45.7688,45.5249,45.5249,8385.0
2017-12-18 13:30:00,52.26,52.51,52.24,52.5,22789.0,45.5249,45.7427,45.5075,45.734,22789.0
2017-12-18 14:00:00,52.49,52.57,52.33,52.35,22791.0,45.7253,45.795,45.5859,45.6033,22791.0
2017-12-18 14:30:00,52.33,52.59,52.21,52.5,40206.0,45.5859,45.8124,45.4814,45.734,40206.0
2017-12-18 15:00:00,52.51,52.53,52.42,52.5,15377.0,45.7427,45.7601,45.6643,45.734,15377.0
2017-12-18 15:30:00,52.5,52.88,52.45,52.83,86724.0,45.734,46.065,45.6904,46.0215,86724.0
2017-12-19 09:30:00,52.64,52.75,52.39,52.42,10471.0,45.856,45.9518,45.6382,45.6643,10471.0
2017-12-19 10:00:00,52.4,52.42,52.06,52.18,12366.0,45.6469,45.6643,45.3507,45.4552,12366.0
2017-12-19 10:30:00,52.18,52.3,52.15,52.17,15181.0,45.4552,45.5598,45.4291,45.4465,15181.0
2017-12-19 11:00:00,52.18,52.53,52.11,52.41,5271.0,45.4552,45.7601,45.3943,45.6556,5271.0
2017-12-19 11:30:00,52.4,52.5,52.32,52.5,5150.0,45.6469,45.734,45.5772,45.734,5150.0
2017-12-19 12:00:00,52.4,52.6,52.33,52.53,6514.0,45.6469,45.8211,45.5859,45.7601,6514.0
2017-12-19 12:30:00,52.53,52.55,52.26,52.48,10425.0,45.7601,45.7776,45.5249,45.7166,10425.0
2017-12-19 13:00:00,52.49,52.56,52.36,52.38,10240.0,45.7253,45.7863,45.612,45.6295,10240.0
2017-12-19 13:30:00,52.35,52.42,52.29,52.36,6800.0,45.6033,45.6643,45.5511,45.612,6800.0
2017-12-19 14:00:00,52.33,52.5,52.27,52.41,12005.0,45.5859,45.734,45.5336,45.6556,12005.0
2017-12-19 14:30:00,52.4,52.71,52.37,52.66,16905.0,45.6469,45.9169,45.6208,45.8734,16905.0
2017-12-19 15:00:00,52.6,52.73,52.5,52.53,33703.0,45.8211,45.9344,45.734,45.7601,33703.0
2017-12-19 15:30:00,52.53,52.7,52.53,52.56,72455.0,45.7601,45.9082,45.7601,45.7863,72455.0
2017-12-20 09:30:00,53.04,53.61,52.02,52.49,26384.0,46.2044,46.7009,45.3159,45.7253,26384.0
2017-12-20 10:00:00,52.39,52.53,52.09,52.09,22490.0,45.6382,45.7601,45.3768,45.3768,22490.0
2017-12-20 10:30:00,52.09,52.42,52.0,52.27,16423.0,45.3768,45.6643,45.2984,45.5336,16423.0
2017-12-20 11:00:00,52.28,52.42,52.16,52.2,8605.0,45.5424,45.6643,45.4378,45.4727,8605.0
2017-12-20 11:30:00,52.22,52.31,52.09,52.13,9063.0,45.4901,45.5685,45.3768,45.4117,9063.0
2017-12-20 12:00:00,52.15,52.42,52.07,52.42,11784.0,45.4291,45.6643,45.3594,45.6643,11784.0
2017-12-20 12:30:00,52.41,52.53,52.16,52.39,14876.0,45.6556,45.7601,45.4378,45.6382,14876.0
2017-12-20 13:00:00,52.37,52.42,52.29,52.4,9444.0,45.6208,45.6643,45.5511,45.6469,9444.0
2017-12-20 13:30:00,52.36,52.6,52.3,52.58,12200.0,45.612,45.8211,45.5598,45.8037,12200.0
2017-12-20 14:00:00,52.57,52.6,52.33,52.46,18912.0,45.795,45.8211,45.5859,45.6992,18912.0
2017-12-20 14:30:00,52.44,52.58,52.34,52.58,31283.0,45.6817,45.8037,45.5946,45.8037,31283.0
2017-12-20 15:00:00,52.58,52.6,52.26,52.32,32828.0,45.8037,45.8211,45.5249,45.5772,32828.0
2017-12-20 15:30:00,52.31,52.68,52.29,52.62,104600.0,45.5685,45.8908,45.5511,45.8385,104600.0
2017-12-21 09:30:00,52.62,52.62,52.35,52.35,12849.0,45.8385,45.8385,45.6033,45.6033,12849.0
2017-12-21 10:00:00,52.36,52.36,52.02,52.02,12371.0,45.612,45.612,45.3159,45.3159,12371.0
2017-12-21 10:30:00,52.07,52.08,51.87,51.99,9126.0,45.3594,45.3681,45.1852,45.2897,9126.0
2017-12-21 11:00:00,52.0,52.23,52.0,52.12,15405.0,45.2984,45.4988,45.2984,45.403,15405.0
2017-12-21 11:30:00,52.15,52.22,52.02,52.02,6114.0,45.4291,45.4901,45.3159,45.3159,6114.0
2017-12-21 12:00:00,52.02,52.23,51.93,52.05,8271.0,45.3159,45.4988,45.2375,45.342,8271.0
2017-12-21 12:30:00,52.08,52.08,51.97,52.05,5786.0,45.3681,45.3681,45.2723,45.342,5786.0
2017-12-21 13:00:00,52.1,52.18,52.03,52.03,9250.0,45.3855,45.4552,45.3246,45.3246,9250.0
2017-12-21 13:30:00,52.05,52.15,52.01,52.04,8108.0,45.342,45.4291,45.3071,45.3333,8108.0
2017-12-21 14:00:00,52.04,52.06,51.89,51.89,8318.0,45.3333,45.3507,45.2026,45.2026,8318.0
2017-12-21 14:30:00,51.91,52.16,51.89,52.16,12298.0,45.22,45.4378,45.2026,45.4378,12298.0
2017-12-21 15:00:00,52.12,52.34,52.12,52.29,10324.0,45.403,45.5946,45.403,45.5511,10324.0
2017-12-21 15:30:00,52.33,52.34,52.0,52.08,27506.0,45.5859,45.5946,45.2984,45.3681,27506.0
2017-12-22 09:30:00,52.17,52.17,51.21,51.77,9722.0,45.4465,45.4465,44.6102,45.0981,9722.0
2017-12-22 10:00:00,51.63,51.67,51.37,51.4,6796.0,44.9761,45.011,44.7496,44.7758,6796.0
2017-12-22 10:30:00,51.47,51.51,51.21,51.21,6221.0,44.8367,44.8716,44.6102,44.6102,6221.0
2017-12-22 11:00:00,51.19,51.37,51.19,51.37,12160.0,44.5928,44.7496,44.5928,44.7496,12160.0
2017-12-22 11:30:00,51.33,51.56,51.3,51.56,3587.0,44.7148,44.9151,44.6887,44.9151,3587.0
2017-12-22 12:00:00,51.58,51.66,51.51,51.63,5054.0,44.9326,45.0023,44.8716,44.9761,5054.0
2017-12-22 12:30:00,51.63,51.66,51.55,51.55,3700.0,44.9761,45.0023,44.9064,44.9064,3700.0
2017-12-22 13:00:00,51.62,51.63,51.47,51.5,5430.0,44.9674,44.9761,44.8367,44.8629,5430.0
2017-12-22 13:30:00,51.47,51.71,51.45,51.71,7320.0,44.8367,45.0458,44.8193,45.0458,7320.0
2017-12-22 14:00:00,51.63,51.81,51.6,51.73,8787.0,44.9761,45.1329,44.95,45.0632,8787.0
2017-12-22 14:30:00,51.73,51.75,51.51,51.56,7300.0,45.0632,45.0807,44.8716,44.9151,7300.0
2017-12-22 15:00:00,51.59,51.72,51.5,51.5,8098.0,44.9413,45.0545,44.8629,44.8629,8098.0
2017-12-22 15:30:00,51.53,51.66,51.51,51.63,34922.0,44.889,45.0023,44.8716,44.9761,34922.0
2017-12-26 09:30:00,51.74,52.03,51.63,52.02,10681.0,45.0719,45.3246,44.9761,45.3159,10681.0
2017-12-26 10:00:00,52.05,52.3,52.04,52.15,5397.0,45.342,45.5598,45.3333,45.4291,5397.0
2017-12-26 10:30:00,52.14,52.26,51.88,51.88,5405.0,45.4204,45.5249,45.1939,45.1939,5405.0
2017-12-26 11:00:00,51.92,52.12,51.89,52.12,3840.0,45.2287,45.403,45.2026,45.403,3840.0
2017-12-26 11:30:00,52.14,52.47,52.14,52.46,11524.0,45.4204,45.7079,45.4204,45.6992,11524.0
2017-12-26 12:00:00,52.47,52.65,52.47,52.56,5464.0,45.7079,45.8647,45.7079,45.7863,5464.0
2017-12-26 12:30:00,52.53,52.59,52.4,52.46,7894.0,45.7601,45.8124,45.6469,45.6992,7894.0
2017-12-26 13:00:00,52.44,52.44,52.29,52.32,5097.0,45.6817,45.6817,45.5511,45.5772,5097.0
2017-12-26 13:30:00,52.26,52.26,52.07,52.08,7665.0,45.5249,45.5249,45.3594,45.3681,7665.0
2017-12-26 14:00:00,52.05,52.23,52.02,52.17,5700.0,45.342,45.4988,45.3159,45.4465,5700.0
2017-12-26 14:30:00,52.15,52.27,52.14,52.27,6557.0,45.4291,45.5336,45.4204,45.5336,6557.0
2017-12-26 15:00:00,52.26,52.41,52.24,52.34,12718.0,45.5249,45.6556,45.5075,45.5946,12718.0
2017-12-26 15:30:00,52.35,52.51,52.33,52.39,31786.0,45.6033,45.7427,45.5859,45.6382,31786.0
2017-12-27 09:30:00,52.49,52.56,51.81,52.3,8327.0,45.7253,45.7863,45.1329,45.5598,8327.0
2017-12-27 10:00:00,52.15,52.85,52.15,52.69,22080.0,45.4291,46.0389,45.4291,45.8995,22080.0
2017-12-27 10:30:00,52.65,52.75,52.27,52.31,5927.0,45.8647,45.9518,45.5336,45.5685,5927.0
2017-12-27 11:00:00,52.32,52.42,52.27,52.29,9851.0,45.5772,45.6643,45.5336,45.5511,9851.0
2017-12-27 11:30:00,52.27,52.34,52.23,52.25,4400.0,45.5336,45.5946,45.4988,45.5162,4400.0
2017-12-27 12:00:00,52.23,52.25,51.97,51.98,4477.0,45.4988,45.5162,45.2723,45.281,4477.0
2017-12-27 12:30:00,52.03,52.1,51.77,51.77,8914.0,45.3246,45.3855,45.0981,45.0981,8914.0
2017-12-27 13:00:00,51.79,51.92,51.59,51.63,6355.0,45.1155,45.2287,44.9413,44.9761,6355.0
2017-12-27 13:30:00,51.62,51.82,51.39,51.82,4967.0,44.9674,45.1416,44.7671,45.1416,4967.0
2017-12-27 14:00:00,51.8,51.85,51.71,51.8,7236.0,45.1242,45.1678,45.0458,45.1242,7236.0
2017-12-27 14:30:00,51.84,51.84,51.71,51.71,7530.0,45.1591,45.1591,45.0458,45.0458,7530.0
2017-12-27 15:00:00,51.76,51.77,51.63,51.66,12868.0,45.0894,45.0981,44.9761,45.0023,12868.0
2017-12-27 15:30:00,51.65,51.71,51.57,51.63,26611.0,44.9935,45.0458,44.9239,44.9761,26611.0
2017-12-28 09:30:00,51.84,52.07,51.58,51.69,2940.0,45.1591,45.3594,44.9326,45.0284,2940.0
2017-12-28 10:00:00,51.7,52.0,51.7,51.8,3505.0,45.0371,45.2984,45.0371,45.1242,3505.0
2017-12-28 10:30:00,51.8,51.81,51.66,51.73,2864.0,45.1242,45.1329,45.0023,45.0632,2864.0
2017-12-28 11:00:00,51.68,51.82,51.66,51.74,3277.0,45.0197,45.1416,45.0023,45.0719,3277.0
2017-12-28 11:30:00,51.74,51.96,51.7,51.96,1600.0,45.0719,45.2636,45.0371,45.2636,1600.0
2017-12-28 12:00:00,51.89,51.96,51.76,51.77,1710.0,45.2026,45.2636,45.0894,45.0981,1710.0
2017-12-28 12:30:00,51.77,51.81,51.73,51.8,2107.0,45.0981,45.1329,45.0632,45.1242,2107.0
2017-12-28 13:00:00,51.79,51.81,51.62,51.66,2011.0,45.1155,45.1329,44.9674,45.0023,2011.0
2017-12-28 13:30:00,51.64,51.7,51.64,51.67,5509.0,44.9848,45.0371,44.9848,45.011,5509.0
2017-12-28 14:00:00,51.7,51.81,51.65,51.81,7634.0,45.0371,45.1329,44.9935,45.1329,7634.0
2017-12-28 14:30:00,51.83,51.92,51.77,51.92,5123.0,45.1503,45.2287,45.0981,45.2287,5123.0
2017-12-28 15:00:00,51.91,51.94,51.81,51.93,9431.0,45.22,45.2462,45.1329,45.2375,9431.0
2017-12-28 15:30:00,51.93,52.05,51.89,52.05,22302.0,45.2375,45.342,45.2026,45.342,22302.0
2017-12-29 09:30:00,52.16,52.16,51.37,51.64,9050.0,45.4378,45.4378,44.7496,44.9848,9050.0
2017-12-29 10:00:00,51.57,51.57,51.39,51.54,3892.0,44.9239,44.9239,44.7671,44.8977,3892.0
2017-12-29 10:30:00,51.4,51.48,51.27,51.46,5279.0,44.7758,44.8455,44.6625,44.828,5279.0
2017-12-29 11:00:00,51.43,51.62,51.39,51.55,3300.0,44.8019,44.9674,44.7671,44.9064,3300.0
2017-12-29 11:30:00,51.55,51.56,51.4,51.49,5123.0,44.9064,44.9151,44.7758,44.8542,5123.0
2017-12-29 12:00:00,51.54,51.69,51.51,51.51,4738.0,44.8977,45.0284,44.8716,44.8716,4738.0
2017-12-29 12:30:00,51.5,51.56,51.43,51.47,2100.0,44.8629,44.9151,44.8019,44.8367,2100.0
2017-12-29 13:00:00,51.44,51.58,51.4,51.5,3358.0,44.8106,44.9326,44.7758,44.8629,3358.0
2017-12-29 13:30:00,51.59,51.59,51.4,51.48,3851.0,44.9413,44.9413,44.7758,44.8455,3851.0
2017-12-29 14:00:00,51.45,51.49,51.38,51.45,6098.0,44.8193,44.8542,44.7583,44.8193,6098.0
2017-12-29 14:30:00,51.39,51.39,51.16,51.17,10495.0,44.7671,44.7671,44.5667,44.5754,10495.0
2017-12-29 15:00:00,51.17,51.3,51.09,51.26,10113.0,44.5754,44.6887,44.5057,44.6538,10113.0
2017-12-29 15:30:00,51.25,51.25,50.93,50.99,41511.0,44.6451,44.6451,44.3663,44.4186,41511.0
2018-01-02 09:30:00,51.41,52.19,51.36,52.16,12132.0,44.7845,45.464,44.7409,45.4378,12132.0
2018-01-02 10:00:00,52.15,52.44,52.09,52.26,14810.0,45.4291,45.6817,45.3768,45.5249,14810.0
2018-01-02 10:30:00,52.27,52.42,52.18,52.22,9379.0,45.5336,45.6643,45.4552,45.4901,9379.0
2018-01-02 11:00:00,52.26,52.5,52.21,52.39,69484.0,45.5249,45.734,45.4814,45.6382,69484.0
2018-01-02 11:30:00,52.5,52.5,52.32,52.46,25054.0,45.734,45.734,45.5772,45.6992,25054.0
2018-01-02 12:00:00,52.47,53.05,52.43,53.05,20438.0,45.7079,46.2131,45.673,46.2131,20438.0
2018-01-02 12:30:00,53.09,53.16,52.96,53.1,11635.0,46.248,46.3089,46.1347,46.2567,11635.0
2018-01-02 13:00:00,53.11,53.2,53.02,53.18,8543.0,46.2654,46.3438,46.187,46.3264,8543.0
2018-01-02 13:30:00,53.14,53.25,53.08,53.22,8235.0,46.2915,46.3873,46.2393,46.3612,8235.0
2018-01-02 14:00:00,53.22,53.3,52.87,53.01,29586.0,46.3612,46.4309,46.0563,46.1783,29586.0
2018-01-02 14:30:00,53.01,53.01,52.79,52.96,18136.0,46.1783,46.1783,45.9866,46.1347,18136.0
2018-01-02 15:00:00,52.95,52.98,52.67,52.79,30095.0,46.126,46.1521,45.8821,45.9866,30095.0
2018-01-02 15:30:00,52.79,53.15,52.71,53.09,61319.0,45.9866,46.3002,45.9169,46.248,61319.0
2018-01-03 09:30:00,53.16,53.23,52.39,52.61,13522.0,46.3089,46.3699,45.6382,45.8298,13522.0
2018-01-03 10:00:00,52.57,52.69,52.2,52.26,11322.0,45.795,45.8995,45.4727,45.5249,11322.0
2018-01-03 10:30:00,52.23,52.56,52.23,52.24,12297.0,45.4988,45.7863,45.4988,45.5075,12297.0
2018-01-03 11:00:00,52.26,52.3,52.13,52.26,12501.0,45.5249,45.5598,45.4117,45.5249,12501.0
2018-01-03 11:30:00,52.34,52.6,52.34,52.4,8422.0,45.5946,45.8211,45.5946,45.6469,8422.0
2018-01-03 12:00:00,52.34,52.51,52.3,52.35,7392.0,45.5946,45.7427,45.5598,45.6033,7392.0
2018-01-03 12:30:00,52.36,52.61,52.36,52.53,10175.0,45.612,45.8298,45.612,45.7601,10175.0
2018-01-03 13:00:00,52.49,52.52,52.33,52.4,12221.0,45.7253,45.7514,45.5859,45.6469,12221.0
2018-01-03 13:30:00,52.41,52.42,52.28,52.33,6048.0,45.6556,45.6643,45.5424,45.5859,6048.0
2018-01-03 14:00:00,52.32,52.51,52.31,52.43,10879.0,45.5772,45.7427,45.5685,45.673,10879.0
2018-01-03 14:30:00,52.43,52.79,52.39,52.74,28149.0,45.673,45.9866,45.6382,45.9431,28149.0
2018-01-03 15:00:00,52.74,52.77,52.55,52.63,12865.0,45.9431,45.9692,45.7776,45.8472,12865.0
2018-01-03 15:30:00,52.62,52.86,52.55,52.63,75916.0,45.8385,46.0476,45.7776,45.8472,75916.0
2018-01-04 09:30:00,53.0,53.48,52.71,53.48,23176.0,46.1696,46.5877,45.9169,46.5877,23176.0
2018-01-04 10:00:00,53.4,53.65,53.22,53.65,31473.0,46.518,46.7358,46.3612,46.7358,31473.0
2018-01-04 10:30:00,53.65,53.8,53.52,53.8,9669.0,46.7358,46.8665,46.6225,46.8665,9669.0
2018-01-04 11:00:00,53.79,54.0,53.76,53.77,14940.0,46.8577,47.0407,46.8316,46.8403,14940.0
2018-01-04 11:30:00,53.78,53.99,53.7,53.93,10527.0,46.849,47.032,46.7793,46.9797,10527.0
2018-01-04 12:00:00,53.99,54.23,53.98,54.22,11913.0,47.032,47.241,47.0233,47.2323,11913.0
2018-01-04 12:30:00,54.08,54.44,54.05,54.44,15544.0,47.1104,47.424,47.0842,47.424,15544.0
2018-01-04 13:00:00,54.44,54.44,54.17,54.23,7886.0,47.424,47.424,47.1888,47.241,7886.0
2018-01-04 13:30:00,54.23,54.34,54.17,54.29,10502.0,47.241,47.3369,47.1888,47.2933,10502.0
2018-01-04 14:00:00,54.26,54.3,54.1,54.2,11391.0,47.2672,47.302,47.1278,47.2149,11391.0
2018-01-04 14:30:00,54.18,54.23,54.07,54.07,11199.0,47.1975,47.241,47.1017,47.1017,11199.0
2018-01-04 15:00:00,54.06,54.26,54.03,54.03,29673.0,47.093,47.2672,47.0668,47.0668,29673.0
2018-01-04 15:30:00,54.01,54.08,53.53,53.61,67873.0,47.0494,47.1104,46.6313,46.7009,67873.0
2018-01-05 09:30:00,53.77,53.77,53.13,53.49,10092.0,46.8403,46.8403,46.2828,46.5964,10092.0
2018-01-05 10:00:00,53.33,53.76,53.33,53.64,6603.0,46.457,46.8316,46.457,46.7271,6603.0
2018-01-05 10:30:00,53.49,53.63,53.25,53.42,8831.0,46.5964,46.7184,46.3873,46.5354,8831.0
2018-01-05 11:00:00,53.42,53.47,53.25,53.39,12497.0,46.5354,46.579,46.3873,46.5093,12497.0
2018-01-05 11:30:00,53.42,53.42,53.22,53.33,3100.0,46.5354,46.5354,46.3612,46.457,3100.0
2018-01-05 12:00:00,53.26,53.41,53.12,53.12,11035.0,46.3961,46.5267,46.2741,46.2741,11035.0
2018-01-05 12:30:00,53.13,53.22,52.9,53.11,6272.0,46.2828,46.3612,46.0824,46.2654,6272.0
2018-01-05 13:00:00,53.09,53.09,52.89,52.95,3989.0,46.248,46.248,46.0737,46.126,3989.0
2018-01-05 13:30:00,52.89,52.97,52.84,52.9,20444.0,46.0737,46.1434,46.0302,46.0824,20444.0
2018-01-05 14:00:00,52.87,52.95,52.83,52.83,10240.0,46.0563,46.126,46.0215,46.0215,10240.0
2018-01-05 14:30:00,52.9,52.9,52.76,52.76,8149.0,46.0824,46.0824,45.9605,45.9605,8149.0
2018-01-05 15:00:00,52.74,52.81,52.66,52.81,10159.0,45.9431,46.004,45.8734,46.004,10159.0
2018-01-05 15:30:00,52.82,52.82,52.7,52.73,36772.0,46.0128,46.0128,45.9082,45.9344,36772.0
2018-01-08 09:30:00,53.28,53.28,51.97,52.22,18356.0,46.4135,46.4135,45.2723,45.4901,18356.0
2018-01-08 10:00:00,52.22,52.6,52.21,52.41,7061.0,45.4901,45.8211,45.4814,45.6556,7061.0
2018-01-08 10:30:00,52.46,52.58,52.24,52.45,6400.0,45.6992,45.8037,45.5075,45.6904,6400.0
2018-01-08 11:00:00,52.43,52.55,52.34,52.34,61143.0,45.673,45.7776,45.5946,45.5946,61143.0
2018-01-08 11:30:00,52.37,52.85,52.37,52.85,61096.0,45.6208,46.0389,45.6208,46.0389,61096.0
2018-01-08 12:00:00,52.9,52.92,52.77,52.84,4694.0,46.0824,46.0999,45.9692,46.0302,4694.0
2018-01-08 12:30:00,52.93,53.04,52.91,53.03,4661.0,46.1086,46.2044,46.0912,46.1957,4661.0
2018-01-08 13:00:00,53.04,53.11,52.99,53.0,4674.0,46.2044,46.2654,46.1608,46.1696,4674.0
2018-01-08 13:30:00,53.0,53.21,52.91,53.14,7772.0,46.1696,46.3525,46.0912,46.2915,7772.0
2018-01-08 14:00:00,53.13,53.15,52.94,52.98,10763.0,46.2828,46.3002,46.1173,46.1521,10763.0
2018-01-08 14:30:00,52.98,53.18,52.97,53.18,27865.0,46.1521,46.3264,46.1434,46.3264,27865.0
2018-01-08 15:00:00,53.17,53.35,53.1,53.18,62490.0,46.3177,46.4745,46.2567,46.3264,62490.0
2018-01-08 15:30:00,53.18,53.27,53.12,53.17,41425.0,46.3264,46.4048,46.2741,46.3177,41425.0
2018-01-09 09:30:00,53.01,53.18,52.5,52.6,16472.0,46.1783,46.3264,45.734,45.8211,16472.0
2018-01-09 10:00:00,52.65,52.65,52.29,52.5,6567.0,45.8647,45.8647,45.5511,45.734,6567.0
2018-01-09 10:30:00,52.53,52.53,52.13,52.13,16108.0,45.7601,45.7601,45.4117,45.4117,16108.0
2018-01-09 11:00:00,52.13,52.13,51.8,51.99,9199.0,45.4117,45.4117,45.1242,45.2897,9199.0
2018-01-09 11:30:00,52.03,52.29,52.01,52.14,5199.0,45.3246,45.5511,45.3071,45.4204,5199.0
2018-01-09 12:00:00,52.13,52.22,52.0,52.14,9225.0,45.4117,45.4901,45.2984,45.4204,9225.0
2018-01-09 12:30:00,52.14,52.25,52.06,52.14,9559.0,45.4204,45.5162,45.3507,45.4204,9559.0
2018-01-09 13:00:00,52.22,52.22,52.03,52.05,8491.0,45.4901,45.4901,45.3246,45.342,8491.0
2018-01-09 13:30:00,52.04,52.18,52.02,52.11,18572.0,45.3333,45.4552,45.3159,45.3943,18572.0
2018-01-09 14:00:00,52.1,52.14,52.0,52.08,10706.0,45.3855,45.4204,45.2984,45.3681,10706.0
2018-01-09 14:30:00,52.09,52.2,52.0,52.19,57259.0,45.3768,45.4727,45.2984,45.464,57259.0
2018-01-09 15:00:00,52.17,52.21,52.07,52.13,11587.0,45.4465,45.4814,45.3594,45.4117,11587.0
2018-01-09 15:30:00,52.18,52.19,51.99,52.0,44481.0,45.4552,45.464,45.2897,45.2984,44481.0
2018-01-10 09:30:00,52.33,52.47,51.93,52.2,15922.0,45.5859,45.7079,45.2375,45.4727,15922.0
2018-01-10 10:00:00,52.1,52.5,51.91,52.38,16658.0,45.3855,45.734,45.22,45.6295,16658.0
2018-01-10 10:30:00,52.49,52.68,52.4,52.43,11832.0,45.7253,45.8908,45.6469,45.673,11832.0
2018-01-10 11:00:00,52.4,52.47,52.26,52.35,14020.0,45.6469,45.7079,45.5249,45.6033,14020.0
2018-01-10 11:30:00,52.39,52.6,52.16,52.53,40183.0,45.6382,45.8211,45.4378,45.7601,40183.0
2018-01-10 12:00:00,52.53,52.64,52.38,52.56,30766.0,45.7601,45.856,45.6295,45.7863,30766.0
2018-01-10 12:30:00,52.56,52.58,52.42,52.52,21251.0,45.7863,45.8037,45.6643,45.7514,21251.0
2018-01-10 13:00:00,52.5,52.53,52.34,52.37,8558.0,45.734,45.7601,45.5946,45.6208,8558.0
2018-01-10 13:30:00,52.34,52.44,52.28,52.41,9927.0,45.5946,45.6817,45.5424,45.6556,9927.0
2018-01-10 14:00:00,52.38,52.42,52.26,52.42,8092.0,45.6295,45.6643,45.5249,45.6643,8092.0
2018-01-10 14:30:00,52.45,52.47,52.21,52.26,14089.0,45.6904,45.7079,45.4814,45.5249,14089.0
2018-01-10 15:00:00,52.27,52.38,52.27,52.33,10500.0,45.5336,45.6295,45.5336,45.5859,10500.0
2018-01-10 15:30:00,52.34,52.4,52.27,52.37,39561.0,45.5946,45.6469,45.5336,45.6208,39561.0
2018-01-11 09:30:00,52.57,52.99,52.41,52.91,41845.0,45.795,46.1608,45.6556,46.0912,41845.0
2018-01-11 10:00:00,52.96,53.29,52.67,53.25,291834.0,46.1347,46.4222,45.8821,46.3873,291834.0
2018-01-11 10:30:00,53.15,54.35,53.15,54.3,56740.0,46.3002,47.3456,46.3002,47.302,56740.0
2018-01-11 11:00:00,54.3,54.42,53.64,53.83,30480.0,47.302,47.4066,46.7271,46.8926,30480.0
2018-01-11 11:30:00,53.8,53.87,53.7,53.81,25095.0,46.8665,46.9274,46.7793,46.8752,25095.0
2018-01-11 12:00:00,53.77,54.06,53.72,53.92,24156.0,46.8403,47.093,46.7968,46.971,24156.0
2018-01-11 12:30:00,54.01,54.06,53.86,53.98,26982.0,47.0494,47.093,46.9187,47.0233,26982.0
2018-01-11 13:00:00,53.98,53.99,53.86,53.99,18893.0,47.0233,47.032,46.9187,47.032,18893.0
2018-01-11 13:30:00,53.97,54.0,53.85,53.93,11209.0,47.0146,47.0407,46.91,46.9797,11209.0
2018-01-11 14:00:00,53.91,53.98,53.85,53.93,39710.0,46.9623,47.0233,46.91,46.9797,39710.0
2018-01-11 14:30:00,53.91,53.97,53.86,53.93,15807.0,46.9623,47.0146,46.9187,46.9797,15807.0
2018-01-11 15:00:00,53.95,54.08,53.85,53.94,91731.0,46.9971,47.1104,46.91,46.9884,91731.0
2018-01-11 15:30:00,53.93,54.25,53.93,54.08,210702.0,46.9797,47.2585,46.9797,47.1104,210702.0
2018-01-12 09:30:00,54.33,54.33,53.85,53.95,14238.0,47.3282,47.3282,46.91,46.9971,14238.0
2018-01-12 10:00:00,53.92,54.16,53.79,53.9,11016.0,46.971,47.1801,46.8577,46.9536,11016.0
2018-01-12 10:30:00,53.93,53.93,53.67,53.78,64685.0,46.9797,46.9797,46.7532,46.849,64685.0
2018-01-12 11:00:00,53.79,53.84,53.57,53.71,7388.0,46.8577,46.9013,46.6661,46.7881,7388.0
2018-01-12 11:30:00,53.82,53.88,53.66,53.75,20305.0,46.8839,46.9361,46.7445,46.8229,20305.0
2018-01-12 12:00:00,53.76,53.85,53.72,53.75,3404.0,46.8316,46.91,46.7968,46.8229,3404.0
2018-01-12 12:30:00,53.67,53.77,53.67,53.76,21688.0,46.7532,46.8403,46.7532,46.8316,21688.0
2018-01-12 13:00:00,53.77,53.78,53.53,53.61,18406.0,46.8403,46.849,46.6313,46.7009,18406.0
2018-01-12 13:30:00,53.54,53.64,53.4,53.55,18876.0,46.64,46.7271,46.518,46.6487,18876.0
2018-01-12 14:00:00,53.58,53.69,53.44,53.61,6839.0,46.6748,46.7706,46.5529,46.7009,6839.0
2018-01-12 14:30:00,53.58,53.74,53.53,53.74,29018.0,46.6748,46.8142,46.6313,46.8142,29018.0
2018-01-12 15:00:00,53.75,53.77,53.61,53.76,18058.0,46.8229,46.8403,46.7009,46.8316,18058.0
2018-01-12 15:30:00,53.73,53.74,53.61,53.72,55298.0,46.8055,46.8142,46.7009,46.7968,55298.0
2018-01-16 09:30:00,53.9,54.61,53.58,54.16,33002.0,46.9536,47.5721,46.6748,47.1801,33002.0
2018-01-16 10:00:00,54.13,54.2,53.84,54.01,69577.0,47.1539,47.2149,46.9013,47.0494,69577.0
2018-01-16 10:30:00,54.0,54.18,53.92,53.98,18664.0,47.0407,47.1975,46.971,47.0233,18664.0
2018-01-16 11:00:00,53.96,54.14,53.86,54.05,12761.0,47.0058,47.1626,46.9187,47.0842,12761.0
2018-01-16 11:30:00,54.02,54.06,53.71,53.71,10902.0,47.0581,47.093,46.7881,46.7881,10902.0
2018-01-16 12:00:00,53.72,53.78,53.18,53.32,12805.0,46.7968,46.849,46.3264,46.4483,12805.0
2018-01-16 12:30:00,53.24,53.38,53.11,53.38,8388.0,46.3786,46.5006,46.2654,46.5006,8388.0
2018-01-16 13:00:00,53.37,53.47,53.22,53.33,21741.0,46.4919,46.579,46.3612,46.457,21741.0
2018-01-16 13:30:00,53.36,53.41,53.29,53.37,7741.0,46.4832,46.5267,46.4222,46.4919,7741.0
2018-01-16 14:00:00,53.39,53.39,52.79,52.79,20250.0,46.5093,46.5093,45.9866,45.9866,20250.0
2018-01-16 14:30:00,52.78,52.88,52.3,52.43,13255.0,45.9779,46.065,45.5598,45.673,13255.0
2018-01-16 15:00:00,52.4,52.88,52.4,52.75,14289.0,45.6469,46.065,45.6469,45.9518,14289.0
2018-01-16 15:30:00,52.64,52.66,52.37,52.43,47728.0,45.856,45.8734,45.6208,45.673,47728.0
2018-01-17 09:30:00,52.88,53.19,52.65,52.66,27757.0,46.065,46.3351,45.8647,45.8734,27757.0
2018-01-17 10:00:00,52.63,52.91,52.63,52.79,25382.0,45.8472,46.0912,45.8472,45.9866,25382.0
2018-01-17 10:30:00,52.84,53.05,52.71,52.75,25933.0,46.0302,46.2131,45.9169,45.9518,25933.0
2018-01-17 11:00:00,52.72,52.87,52.68,52.71,12620.0,45.9256,46.0563,45.8908,45.9169,12620.0
2018-01-17 11:30:00,52.7,52.89,52.64,52.74,10443.0,45.9082,46.0737,45.856,45.9431,10443.0
2018-01-17 12:00:00,52.74,52.84,52.65,52.71,21505.0,45.9431,46.0302,45.8647,45.9169,21505.0
2018-01-17 12:30:00,52.73,52.81,52.66,52.71,41202.0,45.9344,46.004,45.8734,45.9169,41202.0
2018-01-17 13:00:00,52.66,52.73,52.41,52.62,23172.0,45.8734,45.9344,45.6556,45.8385,23172.0
2018-01-17 13:30:00,52.63,52.8,52.55,52.74,39082.0,45.8472,45.9953,45.7776,45.9431,39082.0
2018-01-17 14:00:00,52.74,52.97,52.7,52.87,70047.0,45.9431,46.1434,45.9082,46.0563,70047.0
2018-01-17 14:30:00,52.88,53.18,52.86,53.05,38286.0,46.065,46.3264,46.0476,46.2131,38286.0
2018-01-17 15:00:00,53.05,53.13,52.95,53.01,31631.0,46.2131,46.2828,46.126,46.1783,31631.0
2018-01-17 15:30:00,53.03,53.11,52.9,52.96,64802.0,46.1957,46.2654,46.0824,46.1347,64802.0
2018-01-18 09:30:00,52.68,52.74,52.31,52.74,14813.0,45.8908,45.9431,45.5685,45.9431,14813.0
2018-01-18 10:00:00,52.8,53.05,52.66,52.68,16961.0,45.9953,46.2131,45.8734,45.8908,16961.0
2018-01-18 10:30:00,52.85,52.99,52.69,52.72,12096.0,46.0389,46.1608,45.8995,45.9256,12096.0
2018-01-18 11:00:00,52.78,52.87,52.7,52.7,25831.0,45.9779,46.0563,45.9082,45.9082,25831.0
2018-01-18 11:30:00,52.76,52.79,52.45,52.72,13880.0,45.9605,45.9866,45.6904,45.9256,13880.0
2018-01-18 12:00:00,52.71,52.84,52.68,52.74,26882.0,45.9169,46.0302,45.8908,45.9431,26882.0
2018-01-18 12:30:00,52.75,52.8,52.71,52.72,7329.0,45.9518,45.9953,45.9169,45.9256,7329.0
2018-01-18 13:00:00,52.7,52.8,52.69,52.75,6878.0,45.9082,45.9953,45.8995,45.9518,6878.0
2018-01-18 13:30:00,52.74,52.91,52.71,52.87,16932.0,45.9431,46.0912,45.9169,46.0563,16932.0
2018-01-18 14:00:00,52.88,52.94,52.83,52.88,25798.0,46.065,46.1173,46.0215,46.065,25798.0
2018-01-18 14:30:00,52.87,52.98,52.84,52.97,142149.0,46.0563,46.1521,46.0302,46.1434,142149.0
2018-01-18 15:00:00,52.99,53.34,52.96,53.1,29257.0,46.1608,46.4657,46.1347,46.2567,29257.0
2018-01-18 15:30:00,53.12,53.14,52.83,52.96,53305.0,46.2741,46.2915,46.0215,46.1347,53305.0
2018-01-19 09:30:00,53.1,53.4,52.73,52.98,65741.0,46.2567,46.518,45.9344,46.1521,65741.0
2018-01-19 10:00:00,52.99,53.03,52.77,52.91,31830.0,46.1608,46.1957,45.9692,46.0912,31830.0
2018-01-19 10:30:00,52.88,53.25,52.82,53.03,173927.0,46.065,46.3873,46.0128,46.1957,173927.0
2018-01-19 11:00:00,53.03,53.3,53.02,53.26,105919.0,46.1957,46.4309,46.187,46.3961,105919.0
2018-01-19 11:30:00,53.26,53.39,53.14,53.24,66937.0,46.3961,46.5093,46.2915,46.3786,66937.0
2018-01-19 12:00:00,53.24,53.37,53.13,53.27,21315.0,46.3786,46.4919,46.2828,46.4048,21315.0
2018-01-19 12:30:00,53.25,53.3,53.1,53.16,15628.0,46.3873,46.4309,46.2567,46.3089,15628.0
2018-01-19 13:00:00,53.2,53.25,53.12,53.16,37885.0,46.3438,46.3873,46.2741,46.3089,37885.0
2018-01-19 13:30:00,53.16,53.4,53.1,53.27,44012.0,46.3089,46.518,46.2567,46.4048,44012.0
2018-01-19 14:00:00,53.28,53.79,53.25,53.76,68279.0,46.4135,46.8577,46.3873,46.8316,68279.0
2018-01-19 14:30:00,53.75,54.11,53.7,53.95,22941.0,46.8229,47.1365,46.7793,46.9971,22941.0
2018-01-19 15:00:00,53.93,53.95,53.64,53.68,29316.0,46.9797,46.9971,46.7271,46.7619,29316.0
2018-01-19 15:30:00,53.68,53.75,53.55,53.65,69933.0,46.7619,46.8229,46.6487,46.7358,69933.0
2018-01-22 09:30:00,53.69,53.69,53.31,53.43,21738.0,46.7706,46.7706,46.4396,46.5441,21738.0
2018-01-22 10:00:00,53.46,53.6,53.34,53.5,46874.0,46.5703,46.6922,46.4657,46.6051,46874.0
2018-01-22 10:30:00,53.5,53.5,53.15,53.19,10867.0,46.6051,46.6051,46.3002,46.3351,10867.0
2018-01-22 11:00:00,53.23,53.45,53.11,53.15,16883.0,46.3699,46.5616,46.2654,46.3002,16883.0
2018-01-22 11:30:00,53.13,53.19,53.03,53.15,7794.0,46.2828,46.3351,46.1957,46.3002,7794.0
2018-01-22 12:00:00,53.16,53.47,52.98,53.47,16927.0,46.3089,46.579,46.1521,46.579,16927.0
2018-01-22 12:30:00,53.47,53.84,53.47,53.71,20345.0,46.579,46.9013,46.579,46.7881,20345.0
2018-01-22 13:00:00,53.74,53.9,53.74,53.83,8560.0,46.8142,46.9536,46.8142,46.8926,8560.0
2018-01-22 13:30:00,53.87,54.1,53.87,53.9,21109.0,46.9274,47.1278,46.9274,46.9536,21109.0
2018-01-22 14:00:00,53.9,53.97,53.48,53.64,22590.0,46.9536,47.0146,46.5877,46.7271,22590.0
2018-01-22 14:30:00,53.7,53.7,53.59,53.61,14351.0,46.7793,46.7793,46.6835,46.7009,14351.0
2018-01-22 15:00:00,53.62,53.69,53.51,53.69,16413.0,46.7097,46.7706,46.6138,46.7706,16413.0
2018-01-22 15:30:00,53.67,53.7,53.46,53.69,47167.0,46.7532,46.7793,46.5703,46.7706,47167.0
2018-01-23 09:30:00,53.61,53.88,52.33,52.43,19809.0,46.7009,46.9361,45.5859,45.673,19809.0
2018-01-23 10:00:00,52.26,52.67,52.12,52.27,22689.0,45.5249,45.8821,45.403,45.5336,22689.0
2018-01-23 10:30:00,52.26,53.28,52.26,53.28,17543.0,45.5249,46.4135,45.5249,46.4135,17543.0
2018-01-23 11:00:00,53.28,53.6,53.24,53.52,44534.0,46.4135,46.6922,46.3786,46.6225,44534.0
2018-01-23 11:30:00,53.48,53.55,53.22,53.27,75729.0,46.5877,46.6487,46.3612,46.4048,75729.0
2018-01-23 12:00:00,53.25,53.68,53.24,53.61,24789.0,46.3873,46.7619,46.3786,46.7009,24789.0
2018-01-23 12:30:00,53.6,53.64,53.5,53.62,7413.0,46.6922,46.7271,46.6051,46.7097,7413.0
2018-01-23 13:00:00,53.6,53.76,53.54,53.66,17237.0,46.6922,46.8316,46.64,46.7445,17237.0
2018-01-23 13:30:00,53.68,53.89,53.56,53.89,18341.0,46.7619,46.9449,46.6574,46.9449,18341.0
2018-01-23 14:00:00,53.85,53.88,53.67,53.77,13044.0,46.91,46.9361,46.7532,46.8403,13044.0
2018-01-23 14:30:00,53.83,53.97,53.79,53.97,15941.0,46.8926,47.0146,46.8577,47.0146,15941.0
2018-01-23 15:00:00,53.96,54.02,53.77,53.85,22172.0,47.0058,47.0581,46.8403,46.91,22172.0
2018-01-23 15:30:00,53.84,53.98,53.74,53.74,60327.0,46.9013,47.0233,46.8142,46.8142,60327.0
2018-01-24 09:30:00,54.4,54.4,53.55,53.78,10067.0,47.3891,47.3891,46.6487,46.849,10067.0
2018-01-24 10:00:00,53.71,54.08,53.46,54.07,20246.0,46.7881,47.1104,46.5703,47.1017,20246.0
2018-01-24 10:30:00,54.08,54.27,53.9,53.94,7460.0,47.1104,47.2759,46.9536,46.9884,7460.0
2018-01-24 11:00:00,54.01,54.07,53.61,53.73,47567.0,47.0494,47.1017,46.7009,46.8055,47567.0
2018-01-24 11:30:00,53.76,53.76,53.41,53.58,21172.0,46.8316,46.8316,46.5267,46.6748,21172.0
2018-01-24 12:00:00,53.58,53.7,53.35,53.68,16900.0,46.6748,46.7793,46.4745,46.7619,16900.0
2018-01-24 12:30:00,53.61,53.75,53.55,53.7,8646.0,46.7009,46.8229,46.6487,46.7793,8646.0
2018-01-24 13:00:00,53.69,53.72,53.55,53.65,6100.0,46.7706,46.7968,46.6487,46.7358,6100.0
2018-01-24 13:30:00,53.64,53.86,53.64,53.66,7314.0,46.7271,46.9187,46.7271,46.7445,7314.0
2018-01-24 14:00:00,53.69,53.81,53.6,53.62,7617.0,46.7706,46.8752,46.6922,46.7097,7617.0
2018-01-24 14:30:00,53.58,53.79,53.54,53.68,10717.0,46.6748,46.8577,46.64,46.7619,10717.0
2018-01-24 15:00:00,53.7,53.77,53.66,53.7,20728.0,46.7793,46.8403,46.7445,46.7793,20728.0
2018-01-24 15:30:00,53.7,53.76,53.6,53.62,40597.0,46.7793,46.8316,46.6922,46.7097,40597.0
2018-01-25 09:30:00,54.29,54.5,53.1,53.1,14271.0,47.2933,47.4762,46.2567,46.2567,14271.0
2018-01-25 10:00:00,53.36,53.56,53.16,53.49,28978.0,46.4832,46.6574,46.3089,46.5964,28978.0
2018-01-25 10:30:00,53.47,53.54,53.25,53.33,23368.0,46.579,46.64,46.3873,46.457,23368.0
2018-01-25 11:00:00,53.21,53.49,53.19,53.48,9024.0,46.3525,46.5964,46.3351,46.5877,9024.0
2018-01-25 11:30:00,53.52,53.8,53.51,53.78,6452.0,46.6225,46.8665,46.6138,46.849,6452.0
2018-01-25 12:00:00,53.75,53.8,53.39,53.63,10050.0,46.8229,46.8665,46.5093,46.7184,10050.0
2018-01-25 12:30:00,53.65,53.67,53.58,53.61,3800.0,46.7358,46.7532,46.6748,46.7009,3800.0
2018-01-25 13:00:00,53.61,53.61,53.49,53.5,2270.0,46.7009,46.7009,46.5964,46.6051,2270.0
2018-01-25 13:30:00,53.5,53.57,53.44,53.47,8434.0,46.6051,46.6661,46.5529,46.579,8434.0
2018-01-25 14:00:00,53.52,53.52,53.42,53.44,23274.0,46.6225,46.6225,46.5354,46.5529,23274.0
2018-01-25 14:30:00,53.41,53.41,53.01,53.1,63230.0,46.5267,46.5267,46.1783,46.2567,63230.0
2018-01-25 15:00:00,53.15,53.52,53.09,53.47,11415.0,46.3002,46.6225,46.248,46.579,11415.0
2018-01-25 15:30:00,53.49,53.54,53.42,53.5,48361.0,46.5964,46.64,46.5354,46.6051,48361.0
2018-01-26 09:30:00,53.64,54.07,53.41,54.07,13061.0,46.7271,47.1017,46.5267,47.1017,13061.0
2018-01-26 10:00:00,53.98,54.14,53.68,53.68,8370.0,47.0233,47.1626,46.7619,46.7619,8370.0
2018-01-26 10:30:00,53.76,53.85,53.68,53.69,12389.0,46.8316,46.91,46.7619,46.7706,12389.0
2018-01-26 11:00:00,53.68,53.98,53.68,53.89,11073.0,46.7619,47.0233,46.7619,46.9449,11073.0
2018-01-26 11:30:00,53.87,53.92,53.67,53.76,5349.0,46.9274,46.971,46.7532,46.8316,5349.0
2018-01-26 12:00:00,53.71,53.8,53.54,53.64,9658.0,46.7881,46.8665,46.64,46.7271,9658.0
2018-01-26 12:30:00,53.64,53.69,53.57,53.64,3090.0,46.7271,46.7706,46.6661,46.7271,3090.0
2018-01-26 13:00:00,53.7,53.77,53.63,53.66,7112.0,46.7793,46.8403,46.7184,46.7445,7112.0
2018-01-26 13:30:00,53.66,53.66,53.52,53.63,6673.0,46.7445,46.7445,46.6225,46.7184,6673.0
2018-01-26 14:00:00,53.57,53.67,53.5,53.5,7071.0,46.6661,46.7532,46.6051,46.6051,7071.0
2018-01-26 14:30:00,53.54,53.65,53.47,53.55,6166.0,46.64,46.7358,46.579,46.6487,6166.0
2018-01-26 15:00:00,53.52,53.62,53.5,53.55,6918.0,46.6225,46.7097,46.6051,46.6487,6918.0
2018-01-26 15:30:00,53.6,53.62,53.46,53.62,26627.0,46.6922,46.7097,46.5703,46.7097,26627.0
2018-01-29 09:30:00,53.74,54.0,53.34,53.9,23214.0,46.8142,47.0407,46.4657,46.9536,23214.0
2018-01-29 10:00:00,53.9,53.9,53.55,53.84,12908.0,46.9536,46.9536,46.6487,46.9013,12908.0
2018-01-29 10:30:00,53.8,53.84,53.46,53.47,3450.0,46.8665,46.9013,46.5703,46.579,3450.0
2018-01-29 11:00:00,53.51,53.52,53.14,53.41,15599.0,46.6138,46.6225,46.2915,46.5267,15599.0
2018-01-29 11:30:00,53.4,53.47,53.18,53.19,16548.0,46.518,46.579,46.3264,46.3351,16548.0
2018-01-29 12:00:00,53.21,53.3,53.1,53.14,6581.0,46.3525,46.4309,46.2567,46.2915,6581.0
2018-01-29 12:30:00,53.13,53.29,53.09,53.28,3837.0,46.2828,46.4222,46.248,46.4135,3837.0
2018-01-29 13:00:00,53.23,53.35,53.22,53.29,10943.0,46.3699,46.4745,46.3612,46.4222,10943.0
2018-01-29 13:30:00,53.27,53.32,53.16,53.22,8656.0,46.4048,46.4483,46.3089,46.3612,8656.0
2018-01-29 14:00:00,53.23,53.4,53.18,53.32,14669.0,46.3699,46.518,46.3264,46.4483,14669.0
2018-01-29 14:30:00,53.34,53.49,53.28,53.47,51642.0,46.4657,46.5964,46.4135,46.579,51642.0
2018-01-29 15:00:00,53.47,53.51,53.32,53.32,10258.0,46.579,46.6138,46.4483,46.4483,10258.0
2018-01-29 15:30:00,53.34,53.34,52.89,52.97,43246.0,46.4657,46.4657,46.0737,46.1434,43246.0
2018-01-30 09:30:00,52.68,52.84,51.5,51.52,13838.0,45.8908,46.0302,44.8629,44.8803,13838.0
2018-01-30 10:00:00,51.66,51.83,51.02,51.23,24993.0,45.0023,45.1503,44.4447,44.6277,24993.0
2018-01-30 10:30:00,51.12,51.77,51.11,51.61,14103.0,44.5318,45.0981,44.5231,44.9587,14103.0
2018-01-30 11:00:00,51.55,51.78,51.17,51.38,11606.0,44.9064,45.1068,44.5754,44.7583,11606.0
2018-01-30 11:30:00,51.43,51.6,51.29,51.3,8965.0,44.8019,44.95,44.6799,44.6887,8965.0
2018-01-30 12:00:00,51.24,51.46,51.24,51.31,6156.0,44.6364,44.828,44.6364,44.6974,6156.0
2018-01-30 12:30:00,51.28,51.45,51.03,51.32,27034.0,44.6712,44.8193,44.4534,44.7061,27034.0
2018-01-30 13:00:00,51.27,51.41,51.14,51.22,9412.0,44.6625,44.7845,44.5493,44.619,9412.0
2018-01-30 13:30:00,51.12,51.88,51.09,51.88,22782.0,44.5318,45.1939,44.5057,45.1939,22782.0
2018-01-30 14:00:00,51.84,51.84,51.5,51.66,19394.0,45.1591,45.1591,44.8629,45.0023,19394.0
2018-01-30 14:30:00,51.69,51.77,51.58,51.76,13523.0,45.0284,45.0981,44.9326,45.0894,13523.0
2018-01-30 15:00:00,51.75,51.76,51.53,51.68,16256.0,45.0807,45.0894,44.889,45.0197,16256.0
2018-01-30 15:30:00,51.68,51.99,51.68,51.9,98832.0,45.0197,45.2897,45.0197,45.2113,98832.0
2018-01-31 09:30:00,52.18,52.21,51.75,51.79,25695.0,45.4552,45.4814,45.0807,45.1155,25695.0
2018-01-31 10:00:00,51.79,51.97,51.37,51.52,20093.0,45.1155,45.2723,44.7496,44.8803,20093.0
2018-01-31 10:30:00,51.46,51.5,51.02,51.07,20256.0,44.828,44.8629,44.4447,44.4883,20256.0
2018-01-31 11:00:00,51.08,51.32,51.07,51.27,9842.0,44.497,44.7061,44.4883,44.6625,9842.0
2018-01-31 11:30:00,51.27,51.54,51.26,51.54,9893.0,44.6625,44.8977,44.6538,44.8977,9893.0
2018-01-31 12:00:00,51.47,51.53,51.3,51.49,13582.0,44.8367,44.889,44.6887,44.8542,13582.0
2018-01-31 12:30:00,51.5,51.52,51.16,51.2,26047.0,44.8629,44.8803,44.5667,44.6015,26047.0
2018-01-31 13:00:00,51.11,51.41,51.05,51.34,35910.0,44.5231,44.7845,44.4709,44.7235,35910.0
2018-01-31 13:30:00,51.33,51.5,51.16,51.16,36142.0,44.7148,44.8629,44.5667,44.5667,36142.0
2018-01-31 14:00:00,51.16,51.4,50.87,51.13,35626.0,44.5667,44.7758,44.3141,44.5406,35626.0
2018-01-31 14:30:00,51.16,51.23,50.93,51.16,16369.0,44.5667,44.6277,44.3663,44.5667,16369.0
2018-01-31 15:00:00,51.16,51.31,51.07,51.18,26491.0,44.5667,44.6974,44.4883,44.5841,26491.0
2018-01-31 15:30:00,51.17,51.49,51.17,51.36,93743.0,44.5754,44.8542,44.5754,44.7409,93743.0
2018-02-01 09:30:00,51.29,51.29,49.21,49.3,36879.0,44.6799,44.6799,42.868,42.9464,36879.0
2018-02-01 10:00:00,49.25,49.86,49.03,49.71,49377.0,42.9028,43.4342,42.7112,43.3036,49377.0
2018-02-01 10:30:00,49.9,50.24,49.72,49.84,54200.0,43.4691,43.7653,43.3123,43.4168,54200.0
2018-02-01 11:00:00,49.9,50.07,49.82,49.86,30130.0,43.4691,43.6172,43.3994,43.4342,30130.0
2018-02-01 11:30:00,49.91,50.12,49.73,50.11,46396.0,43.4778,43.6607,43.321,43.652,46396.0
2018-02-01 12:00:00,50.09,50.85,50.08,50.81,32708.0,43.6346,44.2966,43.6259,44.2618,32708.0
2018-02-01 12:30:00,50.84,51.17,50.63,51.13,17485.0,44.2879,44.5754,44.105,44.5406,17485.0
2018-02-01 13:00:00,51.13,51.63,51.13,51.4,19342.0,44.5406,44.9761,44.5406,44.7758,19342.0
2018-02-01 13:30:00,51.39,51.5,51.05,51.1,17798.0,44.7671,44.8629,44.4709,44.5144,17798.0
2018-02-01 14:00:00,51.13,51.55,51.04,51.2,27859.0,44.5406,44.9064,44.4622,44.6015,27859.0
2018-02-01 14:30:00,51.21,51.21,50.24,50.45,29987.0,44.6102,44.6102,43.7653,43.9482,29987.0
2018-02-01 15:00:00,50.59,50.91,50.3,50.3,33519.0,44.0702,44.3489,43.8175,43.8175,33519.0
2018-02-01 15:30:00,50.29,50.63,50.21,50.43,80798.0,43.8088,44.105,43.7391,43.9308,80798.0
2018-02-02 09:30:00,49.71,49.73,48.85,49.0,36230.0,43.3036,43.321,42.5544,42.6851,36230.0
2018-02-02 10:00:00,49.02,49.03,47.99,48.18,69985.0,42.7025,42.7112,41.8052,41.9707,69985.0
2018-02-02 10:30:00,48.18,48.45,47.86,48.44,29311.0,41.9707,42.2059,41.692,42.1972,29311.0
2018-02-02 11:00:00,48.45,48.91,48.37,48.56,34793.0,42.2059,42.6067,42.1363,42.3018,34793.0
2018-02-02 11:30:00,48.61,48.63,48.21,48.3,21307.0,42.3453,42.3627,41.9969,42.0753,21307.0
2018-02-02 12:00:00,48.3,48.58,48.23,48.51,11173.0,42.0753,42.3192,42.0143,42.2582,11173.0
2018-02-02 12:30:00,48.49,48.58,48.25,48.28,17581.0,42.2408,42.3192,42.0317,42.0579,17581.0
2018-02-02 13:00:00,48.23,48.45,48.11,48.43,34461.0,42.0143,42.2059,41.9098,42.1885,34461.0
2018-02-02 13:30:00,48.42,48.62,48.39,48.57,45489.0,42.1798,42.354,42.1537,42.3105,45489.0
2018-02-02 14:00:00,48.55,48.61,47.81,47.81,99130.0,42.2931,42.3453,41.6484,41.6484,99130.0
2018-02-02 14:30:00,47.8,48.38,47.8,48.26,41690.0,41.6397,42.145,41.6397,42.0404,41690.0
2018-02-02 15:00:00,48.29,48.49,47.99,48.2,48557.0,42.0666,42.2408,41.8052,41.9882,48557.0
2018-02-02 15:30:00,48.22,48.43,47.92,48.02,126991.0,42.0056,42.1885,41.7443,41.8314,126991.0
2018-02-05 09:30:00,47.39,48.1,47.1,47.59,36854.0,41.444,42.0649,41.1904,41.6189,36854.0
2018-02-05 10:00:00,47.51,48.07,47.51,47.94,29811.0,41.5489,42.0387,41.5489,41.925,29811.0
2018-02-05 10:30:00,47.95,48.19,47.61,48.16,23379.0,41.9337,42.1436,41.6364,42.1174,23379.0
2018-02-05 11:00:00,48.15,48.23,47.81,47.86,27675.0,42.1086,42.1786,41.8113,41.855,27675.0
2018-02-05 11:30:00,47.86,48.08,47.71,47.98,66811.0,41.855,42.0474,41.7238,41.96,66811.0
2018-02-05 12:00:00,48.0,48.0,47.3,47.37,22383.0,41.9775,41.9775,41.3653,41.4265,22383.0
2018-02-05 12:30:00,47.36,47.68,47.22,47.22,17733.0,41.4178,41.6976,41.2953,41.2953,17733.0
2018-02-05 13:00:00,47.29,47.29,46.95,47.14,20839.0,41.3565,41.3565,41.0592,41.2254,20839.0
2018-02-05 13:30:00,47.14,47.34,47.0,47.28,15959.0,41.2254,41.4003,41.1029,41.3478,15959.0
2018-02-05 14:00:00,47.36,47.36,46.88,46.99,43223.0,41.4178,41.4178,40.998,41.0942,43223.0
2018-02-05 14:30:00,46.94,46.97,46.57,46.6,45596.0,41.0505,41.0767,40.7269,40.7531,45596.0
2018-02-05 15:00:00,46.61,47.16,46.1,46.99,54103.0,40.7619,41.2428,40.3158,41.0942,54103.0
2018-02-05 15:30:00,47.08,47.08,46.03,46.03,129876.0,41.1729,41.1729,40.2546,40.2546,129876.0
2018-02-06 09:30:00,44.88,46.69,44.25,46.44,50008.0,39.2489,40.8318,38.698,40.6132,50008.0
2018-02-06 10:00:00,46.53,46.83,46.35,46.51,41587.0,40.6919,40.9543,40.5345,40.6744,41587.0
2018-02-06 10:30:00,46.58,46.94,46.37,46.55,36978.0,40.7356,41.0505,40.552,40.7094,36978.0
2018-02-06 11:00:00,46.55,46.79,46.42,46.51,37389.0,40.7094,40.9193,40.5957,40.6744,37389.0
2018-02-06 11:30:00,46.48,46.93,46.42,46.85,18412.0,40.6482,41.0417,40.5957,40.9717,18412.0
2018-02-06 12:00:00,46.91,47.3,46.85,47.17,21144.0,41.0242,41.3653,40.9717,41.2516,21144.0
2018-02-06 12:30:00,47.25,47.25,46.6,46.72,20245.0,41.3216,41.3216,40.7531,40.8581,20245.0
2018-02-06 13:00:00,46.68,46.73,46.43,46.53,35913.0,40.8231,40.8668,40.6044,40.6919,35913.0
2018-02-06 13:30:00,46.51,46.63,46.45,46.61,40894.0,40.6744,40.7793,40.6219,40.7619,40894.0
2018-02-06 14:00:00,46.58,46.78,46.55,46.78,18661.0,40.7356,40.9105,40.7094,40.9105,18661.0
2018-02-06 14:30:00,46.75,47.21,46.74,47.21,28273.0,40.8843,41.2866,40.8755,41.2866,28273.0
2018-02-06 15:00:00,47.21,47.66,47.2,47.5,34345.0,41.2866,41.6801,41.2778,41.5402,34345.0
2018-02-06 15:30:00,47.51,47.83,47.32,47.62,115554.0,41.5489,41.8288,41.3828,41.6451,115554.0
2018-02-07 09:30:00,47.19,48.09,46.89,48.09,52803.0,41.2691,42.0562,41.0067,42.0562,52803.0
2018-02-07 10:00:00,47.91,48.03,47.7,47.88,50336.0,41.8987,42.0037,41.7151,41.8725,50336.0
2018-02-07 10:30:00,47.94,47.94,47.43,47.56,20886.0,41.925,41.925,41.479,41.5927,20886.0
2018-02-07 11:00:00,47.56,47.73,47.31,47.32,18781.0,41.5927,41.7413,41.374,41.3828,18781.0
2018-02-07 11:30:00,47.32,47.42,46.99,47.17,13714.0,41.3828,41.4702,41.0942,41.2516,13714.0
2018-02-07 12:00:00,47.19,47.39,47.07,47.39,9055.0,41.2691,41.444,41.1641,41.444,9055.0
2018-02-07 12:30:00,47.42,47.61,47.34,47.35,29468.0,41.4702,41.6364,41.4003,41.409,29468.0
2018-02-07 13:00:00,47.41,47.46,47.1,47.4,24770.0,41.4615,41.5052,41.1904,41.4527,24770.0
2018-02-07 13:30:00,47.42,47.67,47.34,47.6,16035.0,41.4702,41.6889,41.4003,41.6276,16035.0
2018-02-07 14:00:00,47.63,47.65,47.35,47.6,19097.0,41.6539,41.6714,41.409,41.6276,19097.0
2018-02-07 14:30:00,47.56,47.56,47.01,47.1,41744.0,41.5927,41.5927,41.1117,41.1904,41744.0
2018-02-07 15:00:00,47.1,47.55,47.09,47.52,101765.0,41.1904,41.5839,41.1816,41.5577,101765.0
2018-02-07 15:30:00,47.5,47.64,47.14,47.24,107605.0,41.5402,41.6626,41.2254,41.3128,107605.0
2018-02-08 09:30:00,47.34,47.61,47.04,47.46,50795.0,41.4003,41.6364,41.1379,41.5052,50795.0
2018-02-08 10:00:00,47.45,47.45,47.09,47.18,16630.0,41.4965,41.4965,41.1816,41.2603,16630.0
2018-02-08 10:30:00,47.22,47.32,47.04,47.1,36878.0,41.2953,41.3828,41.1379,41.1904,36878.0
2018-02-08 11:00:00,47.13,47.3,46.69,46.79,20883.0,41.2166,41.3653,40.8318,40.9193,20883.0
2018-02-08 11:30:00,46.75,47.06,46.68,46.81,15689.0,40.8843,41.1554,40.8231,40.9368,15689.0
2018-02-08 12:00:00,46.8,46.92,46.53,46.66,20942.0,40.928,41.033,40.6919,40.8056,20942.0
2018-02-08 12:30:00,46.62,46.66,46.38,46.58,30881.0,40.7706,40.8056,40.5607,40.7356,30881.0
2018-02-08 13:00:00,46.59,47.01,46.48,46.71,23946.0,40.7444,41.1117,40.6482,40.8493,23946.0
2018-02-08 13:30:00,46.74,47.26,46.72,47.14,17360.0,40.8755,41.3303,40.8581,41.2254,17360.0
2018-02-08 14:00:00,47.15,47.26,46.93,46.93,19800.0,41.2341,41.3303,41.0417,41.0417,19800.0
2018-02-08 14:30:00,46.97,47.1,46.89,47.09,52736.0,41.0767,41.1904,41.0067,41.1816,52736.0
2018-02-08 15:00:00,47.09,47.24,46.95,47.14,87568.0,41.1816,41.3128,41.0592,41.2254,87568.0
2018-02-08 15:30:00,47.13,47.19,46.47,46.48,96994.0,41.2166,41.2691,40.6394,40.6482,96994.0
2018-02-09 09:30:00,46.96,47.21,46.52,47.18,24481.0,41.0679,41.2866,40.6832,41.2603,24481.0
2018-02-09 10:00:00,47.16,47.16,46.79,46.8,25074.0,41.2428,41.2428,40.9193,40.928,25074.0
2018-02-09 10:30:00,46.83,46.9,46.23,46.35,45982.0,40.9543,41.0155,40.4295,40.5345,45982.0
2018-02-09 11:00:00,46.42,46.62,45.99,46.47,29886.0,40.5957,40.7706,40.2196,40.6394,29886.0
2018-02-09 11:30:00,46.39,46.58,46.14,46.21,23360.0,40.5695,40.7356,40.3508,40.412,23360.0
2018-02-09 12:00:00,46.2,46.34,45.65,45.67,62685.0,40.4033,40.5257,39.9223,39.9398,62685.0
2018-02-09 12:30:00,45.7,45.9,45.38,45.83,19433.0,39.966,40.1409,39.6862,40.0797,19433.0
2018-02-09 13:00:00,45.84,45.94,45.64,45.79,23227.0,40.0885,40.1759,39.9136,40.0447,23227.0
2018-02-09 13:30:00,45.78,46.44,45.7,46.36,18821.0,40.036,40.6132,39.966,40.5432,18821.0
2018-02-09 14:00:00,46.44,47.03,46.4,46.67,28932.0,40.6132,41.1292,40.5782,40.8143,28932.0
2018-02-09 14:30:00,46.63,46.97,46.53,46.8,34534.0,40.7793,41.0767,40.6919,40.928,34534.0
2018-02-09 15:00:00,46.78,47.12,46.64,47.1,33527.0,40.9105,41.2079,40.7881,41.1904,33527.0
2018-02-09 15:30:00,47.07,47.77,47.04,47.53,88424.0,41.1641,41.7763,41.1379,41.5664,88424.0
2018-02-12 09:30:00,47.65,48.33,47.52,47.99,29259.0,41.6714,42.2661,41.5577,41.9687,29259.0
2018-02-12 10:00:00,47.97,47.99,47.39,47.72,26496.0,41.9512,41.9687,41.444,41.7326,26496.0
2018-02-12 10:30:00,47.74,48.26,47.69,48.22,23377.0,41.7501,42.2048,41.7064,42.1699,23377.0
2018-02-12 11:00:00,48.26,48.34,47.94,48.29,15584.0,42.2048,42.2748,41.925,42.2311,15584.0
2018-02-12 11:30:00,48.29,48.6,48.19,48.55,18495.0,42.2311,42.5022,42.1436,42.4584,18495.0
2018-02-12 12:00:00,48.59,48.78,48.5,48.5,13546.0,42.4934,42.6596,42.4147,42.4147,13546.0
2018-02-12 12:30:00,48.52,48.68,48.34,48.52,10613.0,42.4322,42.5721,42.2748,42.4322,10613.0
2018-02-12 13:00:00,48.55,48.62,48.38,48.52,10760.0,42.4584,42.5197,42.3098,42.4322,10760.0
2018-02-12 13:30:00,48.53,48.91,48.43,48.75,13100.0,42.441,42.7733,42.3535,42.6334,13100.0
2018-02-12 14:00:00,48.75,48.98,48.74,48.98,12403.0,42.6334,42.8345,42.6246,42.8345,12403.0
2018-02-12 14:30:00,48.98,49.12,48.74,48.86,20463.0,42.8345,42.9569,42.6246,42.7296,20463.0
2018-02-12 15:00:00,48.88,49.03,48.81,48.94,18745.0,42.747,42.8782,42.6858,42.7995,18745.0
2018-02-12 15:30:00,48.96,48.97,48.66,48.69,61988.0,42.817,42.8257,42.5546,42.5809,61988.0
2018-02-13 09:30:00,48.45,49.54,48.25,48.83,28480.0,42.371,43.3242,42.1961,42.7033,28480.0
2018-02-13 10:00:00,48.83,49.13,48.52,48.99,24998.0,42.7033,42.9657,42.4322,42.8432,24998.0
2018-02-13 10:30:00,49.13,49.22,48.83,49.16,24864.0,42.9657,43.0444,42.7033,42.9919,24864.0
2018-02-13 11:00:00,49.15,49.31,48.92,49.24,25139.0,42.9832,43.1231,42.782,43.0619,25139.0
2018-02-13 11:30:00,49.25,49.5,49.07,49.48,19678.0,43.0706,43.2893,42.9132,43.2718,19678.0
2018-02-13 12:00:00,49.43,49.51,49.31,49.5,25167.0,43.228,43.298,43.1231,43.2893,25167.0
2018-02-13 12:30:00,49.49,49.49,49.14,49.35,18469.0,43.2805,43.2805,42.9744,43.1581,18469.0
2018-02-13 13:00:00,49.23,49.36,49.1,49.27,11406.0,43.0531,43.1668,42.9394,43.0881,11406.0
2018-02-13 13:30:00,49.23,49.28,49.1,49.21,16280.0,43.0531,43.0969,42.9394,43.0356,16280.0
2018-02-13 14:00:00,49.17,49.34,49.13,49.29,19020.0,43.0007,43.1493,42.9657,43.1056,19020.0
2018-02-13 14:30:00,49.27,49.47,49.19,49.47,17081.0,43.0881,43.263,43.0181,43.263,17081.0
2018-02-13 15:00:00,49.44,49.46,49.23,49.44,33082.0,43.2368,43.2543,43.0531,43.2368,33082.0
2018-02-13 15:30:00,49.44,49.64,49.38,49.42,74396.0,43.2368,43.4117,43.1843,43.2193,74396.0
2018-02-14 09:30:00,48.81,49.72,48.77,49.55,33836.0,42.6858,43.4816,42.6508,43.333,33836.0
2018-02-14 10:00:00,49.62,50.2,49.51,49.87,30333.0,43.3942,43.9014,43.298,43.6128,30333.0
2018-02-14 10:30:00,49.94,50.68,49.91,50.19,24549.0,43.674,44.3212,43.6478,43.8927,24549.0
2018-02-14 11:00:00,50.22,50.36,50.05,50.29,12156.0,43.9189,44.0413,43.7702,43.9801,12156.0
2018-02-14 11:30:00,50.25,50.44,50.12,50.28,9203.0,43.9451,44.1113,43.8315,43.9714,9203.0
2018-02-14 12:00:00,50.26,50.32,50.0,50.29,11301.0,43.9539,44.0064,43.7265,43.9801,11301.0
2018-02-14 12:30:00,50.32,50.47,50.25,50.43,10100.0,44.0064,44.1375,43.9451,44.1026,10100.0
2018-02-14 13:00:00,50.41,50.68,50.37,50.55,13546.0,44.0851,44.3212,44.0501,44.2075,13546.0
2018-02-14 13:30:00,50.56,51.04,50.51,50.95,20939.0,44.2163,44.636,44.1725,44.5573,20939.0
2018-02-14 14:00:00,50.95,51.05,50.9,50.94,15289.0,44.5573,44.6448,44.5136,44.5486,15289.0
2018-02-14 14:30:00,50.96,51.3,50.94,51.23,31364.0,44.5661,44.8634,44.5486,44.8022,31364.0
2018-02-14 15:00:00,51.29,51.41,51.14,51.27,28079.0,44.8547,44.9596,44.7235,44.8372,28079.0
2018-02-14 15:30:00,51.25,51.54,51.2,51.42,91757.0,44.8197,45.0733,44.776,44.9683,91757.0
2018-02-15 09:30:00,51.9,52.19,51.33,51.94,37845.0,45.3881,45.6417,44.8896,45.4231,37845.0
2018-02-15 10:00:00,51.89,51.96,51.18,51.28,38660.0,45.3794,45.4406,44.7585,44.8459,38660.0
2018-02-15 10:30:00,51.27,51.56,51.02,51.2,39025.0,44.8372,45.0908,44.6185,44.776,39025.0
2018-02-15 11:00:00,51.2,51.58,51.01,51.49,25534.0,44.776,45.1083,44.6098,45.0296,25534.0
2018-02-15 11:30:00,51.47,51.66,51.25,51.51,27701.0,45.0121,45.1782,44.8197,45.0471,27701.0
2018-02-15 12:00:00,51.52,51.54,51.32,51.46,13463.0,45.0558,45.0733,44.8809,45.0033,13463.0
2018-02-15 12:30:00,51.46,51.59,51.35,51.59,15496.0,45.0033,45.117,44.9071,45.117,15496.0
2018-02-15 13:00:00,51.56,51.69,51.43,51.43,20034.0,45.0908,45.2045,44.9771,44.9771,20034.0
2018-02-15 13:30:00,51.39,51.42,51.22,51.34,7983.0,44.9421,44.9683,44.7934,44.8984,7983.0
2018-02-15 14:00:00,51.37,51.64,51.24,51.64,13882.0,44.9246,45.1607,44.8109,45.1607,13882.0
2018-02-15 14:30:00,51.6,51.79,51.39,51.78,19836.0,45.1258,45.2919,44.9421,45.2832,19836.0
2018-02-15 15:00:00,51.76,51.76,51.53,51.68,26032.0,45.2657,45.2657,45.0645,45.1957,26032.0
2018-02-15 15:30:00,51.68,51.8,51.55,51.7,71727.0,45.1957,45.3007,45.082,45.2132,71727.0
2018-02-16 09:30:00,51.39,51.75,50.88,51.39,26513.0,44.9421,45.2569,44.4961,44.9421,26513.0
2018-02-16 10:00:00,51.39,51.63,51.28,51.47,26720.0,44.9421,45.152,44.8459,45.0121,26720.0
2018-02-16 10:30:00,51.54,51.62,51.35,51.48,42191.0,45.0733,45.1433,44.9071,45.0208,42191.0
2018-02-16 11:00:00,51.52,52.5,51.5,52.49,52034.0,45.0558,45.9128,45.0383,45.9041,52034.0
2018-02-16 11:30:00,52.45,52.68,51.92,52.58,36515.0,45.8691,46.0703,45.4056,45.9828,36515.0
2018-02-16 12:00:00,52.64,53.03,52.0,52.18,36991.0,46.0353,46.3763,45.4756,45.633,36991.0
2018-02-16 12:30:00,52.26,52.55,52.01,52.12,52820.0,45.703,45.9566,45.4843,45.5805,52820.0
2018-02-16 13:00:00,52.14,52.23,51.86,52.2,32665.0,45.598,45.6767,45.3531,45.6505,32665.0
2018-02-16 13:30:00,52.14,52.54,51.97,52.41,30562.0,45.598,45.9478,45.4493,45.8341,30562.0
2018-02-16 14:00:00,52.38,52.56,52.35,52.47,29224.0,45.8079,45.9653,45.7817,45.8866,29224.0
2018-02-16 14:30:00,52.44,52.8,52.12,52.8,57199.0,45.8604,46.1752,45.5805,46.1752,57199.0
2018-02-16 15:00:00,52.79,52.9,52.63,52.82,42406.0,46.1665,46.2627,46.0265,46.1927,42406.0
2018-02-16 15:30:00,52.81,52.87,52.34,52.35,149665.0,46.1839,46.2364,45.7729,45.7817,149665.0
2018-02-20 09:30:00,51.47,52.39,51.47,52.13,32609.0,45.0121,45.8166,45.0121,45.5893,32609.0
2018-02-20 10:00:00,52.09,52.49,52.01,52.32,24593.0,45.5543,45.9041,45.4843,45.7554,24593.0
2018-02-20 10:30:00,52.16,52.16,51.75,51.82,87401.0,45.6155,45.6155,45.2569,45.3182,87401.0
2018-02-20 11:00:00,51.85,52.06,51.71,52.0,14953.0,45.3444,45.528,45.222,45.4756,14953.0
2018-02-20 11:30:00,51.98,52.22,51.98,52.05,10988.0,45.4581,45.668,45.4581,45.5193,10988.0
2018-02-20 12:00:00,52.04,52.1,51.77,51.86,8731.0,45.5106,45.563,45.2744,45.3531,8731.0
2018-02-20 12:30:00,51.94,52.1,51.89,51.98,9001.0,45.4231,45.563,45.3794,45.4581,9001.0
2018-02-20 13:00:00,51.93,51.98,51.75,51.79,27388.0,45.4144,45.4581,45.2569,45.2919,27388.0
2018-02-20 13:30:00,51.79,51.94,51.76,51.91,11381.0,45.2919,45.4231,45.2657,45.3969,11381.0
2018-02-20 14:00:00,51.93,51.94,51.63,51.66,14249.0,45.4144,45.4231,45.152,45.1782,14249.0
2018-02-20 14:30:00,51.63,51.71,51.4,51.4,21417.0,45.152,45.222,44.9509,44.9509,21417.0
2018-02-20 15:00:00,51.46,51.52,50.91,50.95,30996.0,45.0033,45.0558,44.5223,44.5573,30996.0
2018-02-20 15:30:00,50.94,51.15,50.92,51.05,66144.0,44.5486,44.7322,44.5311,44.6448,66144.0
2018-02-21 09:30:00,51.2,51.62,51.05,51.23,24357.0,44.776,45.1433,44.6448,44.8022,24357.0
2018-02-21 10:00:00,51.27,51.45,51.22,51.41,11688.0,44.8372,44.9946,44.7934,44.9596,11688.0
2018-02-21 10:30:00,51.36,51.91,51.36,51.91,7339.0,44.9159,45.3969,44.9159,45.3969,7339.0
2018-02-21 11:00:00,51.77,51.78,51.43,51.63,30402.0,45.2744,45.2832,44.9771,45.152,30402.0
2018-02-21 11:30:00,51.63,51.72,51.28,51.49,15810.0,45.152,45.2307,44.8459,45.0296,15810.0
2018-02-21 12:00:00,51.49,51.52,51.34,51.35,6875.0,45.0296,45.0558,44.8984,44.9071,6875.0
2018-02-21 12:30:00,51.35,51.65,51.32,51.54,9694.0,44.9071,45.1695,44.8809,45.0733,9694.0
2018-02-21 13:00:00,51.61,51.61,51.43,51.5,16941.0,45.1345,45.1345,44.9771,45.0383,16941.0
2018-02-21 13:30:00,51.5,51.57,51.36,51.38,6000.0,45.0383,45.0995,44.9159,44.9334,6000.0
2018-02-21 14:00:00,51.48,51.77,51.32,51.35,23693.0,45.0208,45.2744,44.8809,44.9071,23693.0
2018-02-21 14:30:00,51.38,51.55,51.01,51.11,24700.0,44.9334,45.082,44.6098,44.6972,24700.0
2018-02-21 15:00:00,51.07,51.07,50.56,50.8,35069.0,44.6623,44.6623,44.2163,44.4261,35069.0
2018-02-21 15:30:00,50.82,50.97,50.53,50.56,52481.0,44.4436,44.5748,44.19,44.2163,52481.0
2018-02-22 09:30:00,50.95,51.13,50.54,51.1,5778.0,44.5573,44.7147,44.1988,44.6885,5778.0
2018-02-22 10:00:00,51.14,51.33,51.01,51.01,12664.0,44.7235,44.8896,44.6098,44.6098,12664.0
2018-02-22 10:30:00,50.97,50.97,50.66,50.77,6800.0,44.5748,44.5748,44.3037,44.3999,6800.0
2018-02-22 11:00:00,50.73,51.37,50.73,51.27,6691.0,44.3649,44.9246,44.3649,44.8372,6691.0
2018-02-22 11:30:00,51.28,51.28,50.97,50.99,25518.0,44.8459,44.8459,44.5748,44.5923,25518.0
2018-02-22 12:00:00,51.01,51.16,50.98,51.16,11381.0,44.6098,44.741,44.5836,44.741,11381.0
2018-02-22 12:30:00,51.13,51.13,50.77,50.83,9260.0,44.7147,44.7147,44.3999,44.4524,9260.0
2018-02-22 13:00:00,50.77,50.85,50.61,50.69,9688.0,44.3999,44.4699,44.26,44.3299,9688.0
2018-02-22 13:30:00,50.64,50.7,50.54,50.65,28292.0,44.2862,44.3387,44.1988,44.295,28292.0
2018-02-22 14:00:00,50.64,50.95,50.62,50.94,14007.0,44.2862,44.5573,44.2687,44.5486,14007.0
2018-02-22 14:30:00,50.95,50.99,50.66,50.66,5700.0,44.5573,44.5923,44.3037,44.3037,5700.0
2018-02-22 15:00:00,50.61,50.91,50.56,50.86,13408.0,44.26,44.5223,44.2163,44.4786,13408.0
2018-02-22 15:30:00,50.77,50.95,50.69,50.75,74276.0,44.3999,44.5573,44.3299,44.3824,74276.0
2018-02-23 09:30:00,51.08,51.4,50.94,51.28,7739.0,44.671,44.9509,44.5486,44.8459,7739.0
2018-02-23 10:00:00,51.32,51.32,50.85,50.91,6061.0,44.8809,44.8809,44.4699,44.5223,6061.0
2018-02-23 10:30:00,50.91,51.06,50.83,50.83,6615.0,44.5223,44.6535,44.4524,44.4524,6615.0
2018-02-23 11:00:00,50.81,50.93,50.7,50.88,11454.0,44.4349,44.5398,44.3387,44.4961,11454.0
2018-02-23 11:30:00,50.85,51.12,50.81,51.1,7923.0,44.4699,44.706,44.4349,44.6885,7923.0
2018-02-23 12:00:00,51.06,51.28,51.06,51.13,4751.0,44.6535,44.8459,44.6535,44.7147,4751.0
2018-02-23 12:30:00,51.12,51.14,51.01,51.01,7943.0,44.706,44.7235,44.6098,44.6098,7943.0
2018-02-23 13:00:00,51.05,51.06,50.97,51.06,6141.0,44.6448,44.6535,44.5748,44.6535,6141.0
2018-02-23 13:30:00,50.98,51.12,50.86,50.96,24301.0,44.5836,44.706,44.4786,44.5661,24301.0
2018-02-23 14:00:00,50.95,51.01,50.81,51.01,9002.0,44.5573,44.6098,44.4349,44.6098,9002.0
2018-02-23 14:30:00,51.01,51.13,50.87,50.97,12708.0,44.6098,44.7147,44.4874,44.5748,12708.0
2018-02-23 15:00:00,51.0,51.07,50.93,51.02,10501.0,44.601,44.6623,44.5398,44.6185,10501.0
2018-02-23 15:30:00,51.04,51.17,50.92,51.17,82708.0,44.636,44.7497,44.5311,44.7497,82708.0
2018-02-26 09:30:00,51.91,52.27,50.98,51.35,21583.0,45.3969,45.7117,44.5836,44.9071,21583.0
2018-02-26 10:00:00,51.32,51.5,51.32,51.37,29264.0,44.8809,45.0383,44.8809,44.9246,29264.0
2018-02-26 10:30:00,51.46,51.68,51.46,51.58,17976.0,45.0033,45.1957,45.0033,45.1083,17976.0
2018-02-26 11:00:00,51.53,51.9,51.53,51.88,27087.0,45.0645,45.3881,45.0645,45.3706,27087.0
2018-02-26 11:30:00,51.9,51.99,51.77,51.81,26908.0,45.3881,45.4668,45.2744,45.3094,26908.0
2018-02-26 12:00:00,51.85,51.88,51.72,51.86,11947.0,45.3444,45.3706,45.2307,45.3531,11947.0
2018-02-26 12:30:00,51.83,51.88,51.73,51.82,8726.0,45.3269,45.3706,45.2395,45.3182,8726.0
2018-02-26 13:00:00,51.86,52.09,51.79,52.09,7477.0,45.3531,45.5543,45.2919,45.5543,7477.0
2018-02-26 13:30:00,52.1,52.1,51.93,52.06,16523.0,45.563,45.563,45.4144,45.528,16523.0
2018-02-26 14:00:00,52.03,52.12,51.99,52.06,9308.0,45.5018,45.5805,45.4668,45.528,9308.0
2018-02-26 14:30:00,52.08,52.08,51.93,51.94,5993.0,45.5455,45.5455,45.4144,45.4231,5993.0
2018-02-26 15:00:00,51.95,52.09,51.91,52.05,16319.0,45.4318,45.5543,45.3969,45.5193,16319.0
2018-02-26 15:30:00,52.02,52.07,51.94,52.0,36433.0,45.4931,45.5368,45.4231,45.4756,36433.0
2018-02-27 09:30:00,51.73,51.88,51.47,51.77,15456.0,45.2395,45.3706,45.0121,45.2744,15456.0
2018-02-27 10:00:00,51.77,52.0,51.73,51.78,10037.0,45.2744,45.4756,45.2395,45.2832,10037.0
2018-02-27 10:30:00,51.8,51.86,51.56,51.73,16512.0,45.3007,45.3531,45.0908,45.2395,16512.0
2018-02-27 11:00:00,51.71,51.85,51.62,51.72,8226.0,45.222,45.3444,45.1433,45.2307,8226.0
2018-02-27 11:30:00,51.69,51.81,51.42,51.6,25020.0,45.2045,45.3094,44.9683,45.1258,25020.0
2018-02-27 12:00:00,51.49,51.73,51.49,51.72,17581.0,45.0296,45.2395,45.0296,45.2307,17581.0
2018-02-27 12:30:00,51.74,51.84,51.65,51.78,11611.0,45.2482,45.3357,45.1695,45.2832,11611.0
2018-02-27 13:00:00,51.73,51.82,51.68,51.74,4732.0,45.2395,45.3182,45.1957,45.2482,4732.0
2018-02-27 13:30:00,51.67,51.8,51.62,51.79,14250.0,45.187,45.3007,45.1433,45.2919,14250.0
2018-02-27 14:00:00,51.79,52.11,51.7,52.11,22090.0,45.2919,45.5718,45.2132,45.5718,22090.0
2018-02-27 14:30:00,52.09,52.21,52.01,52.15,16477.0,45.5543,45.6592,45.4843,45.6068,16477.0
2018-02-27 15:00:00,52.12,52.22,51.99,52.02,27903.0,45.5805,45.668,45.4668,45.4931,27903.0
2018-02-27 15:30:00,52.04,52.04,51.5,51.65,79573.0,45.5106,45.5106,45.0383,45.1695,79573.0
2018-02-28 09:30:00,51.74,52.17,51.74,52.11,19551.0,45.2482,45.6242,45.2482,45.5718,19551.0
2018-02-28 10:00:00,52.12,52.16,51.64,51.8,13741.0,45.5805,45.6155,45.1607,45.3007,13741.0
2018-02-28 10:30:00,51.87,52.15,51.56,51.76,36983.0,45.3619,45.6068,45.0908,45.2657,36983.0
2018-02-28 11:00:00,51.78,51.98,51.71,51.75,40059.0,45.2832,45.4581,45.222,45.2569,40059.0
2018-02-28 11:30:00,51.75,51.9,51.6,51.84,25421.0,45.2569,45.3881,45.1258,45.3357,25421.0
2018-02-28 12:00:00,51.83,51.95,51.78,51.85,12742.0,45.3269,45.4318,45.2832,45.3444,12742.0
2018-02-28 12:30:00,51.86,52.14,51.85,52.01,11533.0,45.3531,45.598,45.3444,45.4843,11533.0
2018-02-28 13:00:00,52.04,52.09,51.94,51.99,16748.0,45.5106,45.5543,45.4231,45.4668,16748.0
2018-02-28 13:30:00,51.96,51.99,51.78,51.9,12342.0,45.4406,45.4668,45.2832,45.3881,12342.0
2018-02-28 14:00:00,51.87,52.11,51.87,52.04,13008.0,45.3619,45.5718,45.3619,45.5106,13008.0
2018-02-28 14:30:00,52.02,52.02,51.6,51.6,56576.0,45.4931,45.4931,45.1258,45.1258,56576.0
2018-02-28 15:00:00,51.63,51.71,51.18,51.31,85590.0,45.152,45.222,44.7585,44.8722,85590.0
2018-02-28 15:30:00,51.31,51.35,50.92,50.93,109072.0,44.8722,44.9071,44.5311,44.5398,109072.0
2018-03-01 09:30:00,51.21,52.03,51.09,51.44,37956.0,44.7847,45.5018,44.6798,44.9858,37956.0
2018-03-01 10:00:00,51.3,51.71,51.24,51.63,15770.0,44.8634,45.222,44.8109,45.152,15770.0
2018-03-01 10:30:00,51.71,51.89,51.1,51.19,49679.0,45.222,45.3794,44.6885,44.7672,49679.0
2018-03-01 11:00:00,51.18,51.41,51.17,51.28,27872.0,44.7585,44.9596,44.7497,44.8459,27872.0
2018-03-01 11:30:00,51.32,51.78,51.3,51.62,17006.0,44.8809,45.2832,44.8634,45.1433,17006.0
2018-03-01 12:00:00,51.55,51.9,51.2,51.87,30115.0,45.082,45.3881,44.776,45.3619,30115.0
2018-03-01 12:30:00,51.86,52.33,51.78,51.87,19250.0,45.3531,45.7642,45.2832,45.3619,19250.0
2018-03-01 13:00:00,51.68,51.86,51.36,51.77,12002.0,45.1957,45.3531,44.9159,45.2744,12002.0
2018-03-01 13:30:00,51.73,51.84,51.12,51.12,15002.0,45.2395,45.3357,44.706,44.706,15002.0
2018-03-01 14:00:00,51.08,51.11,50.74,51.1,44626.0,44.671,44.6972,44.3737,44.6885,44626.0
2018-03-01 14:30:00,51.1,51.35,50.94,51.34,23286.0,44.6885,44.9071,44.5486,44.8984,23286.0
2018-03-01 15:00:00,51.27,51.73,51.18,51.57,18912.0,44.8372,45.2395,44.7585,45.0995,18912.0
2018-03-01 15:30:00,51.55,51.6,51.17,51.29,54240.0,45.082,45.1258,44.7497,44.8547,54240.0
2018-03-02 09:30:00,50.08,50.39,49.32,49.58,51683.0,43.7965,44.0676,43.1318,43.3592,51683.0
2018-03-02 10:00:00,49.58,49.58,48.89,48.9,16992.0,43.3592,43.3592,42.7558,42.7645,16992.0
2018-03-02 10:30:00,48.93,49.24,48.65,49.07,21585.0,42.7908,43.0619,42.5459,42.9132,21585.0
2018-03-02 11:00:00,49.08,49.24,48.86,49.24,13230.0,42.9219,43.0619,42.7296,43.0619,13230.0
2018-03-02 11:30:00,49.26,49.68,49.26,49.55,15191.0,43.0794,43.4467,43.0794,43.333,15191.0
2018-03-02 12:00:00,49.59,49.88,49.41,49.88,16487.0,43.368,43.6216,43.2105,43.6216,16487.0
2018-03-02 12:30:00,49.89,50.12,49.79,50.09,15644.0,43.6303,43.8315,43.5429,43.8052,15644.0
2018-03-02 13:00:00,50.05,50.18,49.72,49.84,15946.0,43.7702,43.8839,43.4816,43.5866,15946.0
2018-03-02 13:30:00,49.85,50.01,49.67,49.94,11114.0,43.5953,43.7353,43.4379,43.674,11114.0
2018-03-02 14:00:00,49.94,50.43,49.94,50.28,24070.0,43.674,44.1026,43.674,43.9714,24070.0
2018-03-02 14:30:00,50.27,50.31,49.97,49.98,14924.0,43.9626,43.9976,43.7003,43.709,14924.0
2018-03-02 15:00:00,49.98,50.2,49.82,50.15,20615.0,43.709,43.9014,43.5691,43.8577,20615.0
2018-03-02 15:30:00,50.17,50.47,50.12,50.33,72947.0,43.8752,44.1375,43.8315,44.0151,72947.0
2018-03-05 09:30:00,49.93,50.13,49.59,49.92,8771.0,43.6653,43.8402,43.368,43.6566,8771.0
2018-03-05 10:00:00,49.96,50.4,49.95,50.32,8399.0,43.6915,44.0763,43.6828,44.0064,8399.0
2018-03-05 10:30:00,50.38,50.63,50.2,50.63,8393.0,44.0588,44.2775,43.9014,44.2775,8393.0
2018-03-05 11:00:00,50.66,51.17,50.65,51.1,10550.0,44.3037,44.7497,44.295,44.6885,10550.0
2018-03-05 11:30:00,51.11,51.11,50.91,50.97,9936.0,44.6972,44.6972,44.5223,44.5748,9936.0
2018-03-05 12:00:00,50.95,50.95,50.65,50.66,8500.0,44.5573,44.5573,44.295,44.3037,8500.0
2018-03-05 12:30:00,50.62,50.74,50.55,50.73,5399.0,44.2687,44.3737,44.2075,44.3649,5399.0
2018-03-05 13:00:00,50.78,51.01,50.77,50.87,9047.0,44.4086,44.6098,44.3999,44.4874,9047.0
2018-03-05 13:30:00,50.9,50.92,50.81,50.92,11068.0,44.5136,44.5311,44.4349,44.5311,11068.0
2018-03-05 14:00:00,50.93,50.99,50.82,50.86,15794.0,44.5398,44.5923,44.4436,44.4786,15794.0
2018-03-05 14:30:00,50.86,50.86,50.67,50.8,15948.0,44.4786,44.4786,44.3125,44.4261,15948.0
2018-03-05 15:00:00,50.8,50.85,50.65,50.71,21021.0,44.4261,44.4699,44.295,44.3474,21021.0
2018-03-05 15:30:00,50.68,50.83,50.53,50.56,83314.0,44.3212,44.4524,44.19,44.2163,83314.0
2018-03-06 09:30:00,50.92,50.92,50.08,50.35,12556.0,44.5311,44.5311,43.7965,44.0326,12556.0
2018-03-06 10:00:00,50.37,50.75,50.22,50.72,7915.0,44.0501,44.3824,43.9189,44.3562,7915.0
2018-03-06 10:30:00,50.8,51.03,50.33,50.45,8825.0,44.4261,44.6273,44.0151,44.1201,8825.0
2018-03-06 11:00:00,50.47,50.81,50.44,50.64,9400.0,44.1375,44.4349,44.1113,44.2862,9400.0
2018-03-06 11:30:00,50.73,51.24,50.63,51.24,5279.0,44.3649,44.8109,44.2775,44.8109,5279.0
2018-03-06 12:00:00,51.25,51.25,50.97,51.04,7905.0,44.8197,44.8197,44.5748,44.636,7905.0
2018-03-06 12:30:00,51.04,51.18,50.9,50.9,13301.0,44.636,44.7585,44.5136,44.5136,13301.0
2018-03-06 13:00:00,50.97,51.53,50.87,51.5,14822.0,44.5748,45.0645,44.4874,45.0383,14822.0
2018-03-06 13:30:00,51.5,51.64,51.37,51.5,22806.0,45.0383,45.1607,44.9246,45.0383,22806.0
2018-03-06 14:00:00,51.52,51.6,51.26,51.38,17201.0,45.0558,45.1258,44.8284,44.9334,17201.0
2018-03-06 14:30:00,51.41,51.5,51.35,51.36,7762.0,44.9596,45.0383,44.9071,44.9159,7762.0
2018-03-06 15:00:00,51.35,51.41,51.05,51.16,13520.0,44.9071,44.9596,44.6448,44.741,13520.0
2018-03-06 15:30:00,51.2,51.29,51.08,51.22,46259.0,44.776,44.8547,44.671,44.7934,46259.0
2018-03-07 09:30:00,50.58,51.67,50.44,50.73,27848.0,44.2337,45.187,44.1113,44.3649,27848.0
2018-03-07 10:00:00,50.8,51.61,50.73,51.48,9532.0,44.4261,45.1345,44.3649,45.0208,9532.0
2018-03-07 10:30:00,51.53,52.1,51.52,51.88,7050.0,45.0645,45.563,45.0558,45.3706,7050.0
2018-03-07 11:00:00,51.93,52.03,51.46,51.77,9890.0,45.4144,45.5018,45.0033,45.2744,9890.0
2018-03-07 11:30:00,51.71,51.78,51.36,51.37,10773.0,45.222,45.2832,44.9159,44.9246,10773.0
2018-03-07 12:00:00,51.33,51.4,51.11,51.36,6390.0,44.8896,44.9509,44.6972,44.9159,6390.0
2018-03-07 12:30:00,51.4,51.48,51.26,51.47,4550.0,44.9509,45.0208,44.8284,45.0121,4550.0
2018-03-07 13:00:00,51.45,51.47,51.3,51.46,5800.0,44.9946,45.0121,44.8634,45.0033,5800.0
2018-03-07 13:30:00,51.44,51.69,51.28,51.61,7611.0,44.9858,45.2045,44.8459,45.1345,7611.0
2018-03-07 14:00:00,51.54,51.71,51.5,51.6,7498.0,45.0733,45.222,45.0383,45.1258,7498.0
2018-03-07 14:30:00,51.61,51.76,51.43,51.48,12720.0,45.1345,45.2657,44.9771,45.0208,12720.0
2018-03-07 15:00:00,51.52,51.79,51.52,51.73,14598.0,45.0558,45.2919,45.0558,45.2395,14598.0
2018-03-07 15:30:00,51.73,51.88,51.64,51.66,45056.0,45.2395,45.3706,45.1607,45.1782,45056.0
2018-03-08 09:30:00,51.54,51.88,50.94,50.98,5089.0,45.0733,45.3706,44.5486,44.5836,5089.0
2018-03-08 10:00:00,50.96,51.31,50.91,51.01,4400.0,44.5661,44.8722,44.5223,44.6098,4400.0
2018-03-08 10:30:00,50.98,51.04,50.62,50.62,6230.0,44.5836,44.636,44.2687,44.2687,6230.0
2018-03-08 11:00:00,50.66,51.01,50.66,50.91,5750.0,44.3037,44.6098,44.3037,44.5223,5750.0
2018-03-08 11:30:00,50.82,51.0,50.66,50.79,6200.0,44.4436,44.601,44.3037,44.4174,6200.0
2018-03-08 12:00:00,50.8,50.85,50.42,50.71,6319.0,44.4261,44.4699,44.0938,44.3474,6319.0
2018-03-08 12:30:00,50.68,50.92,50.57,50.91,3400.0,44.3212,44.5311,44.225,44.5223,3400.0
2018-03-08 13:00:00,51.05,51.08,50.8,51.0,4316.0,44.6448,44.671,44.4261,44.601,4316.0
2018-03-08 13:30:00,51.0,51.04,50.77,50.78,4500.0,44.601,44.636,44.3999,44.4086,4500.0
2018-03-08 14:00:00,50.81,50.9,50.69,50.78,10600.0,44.4349,44.5136,44.3299,44.4086,10600.0
2018-03-08 14:30:00,50.81,51.0,50.71,50.89,7933.0,44.4349,44.601,44.3474,44.5048,7933.0
2018-03-08 15:00:00,50.91,51.0,50.85,50.97,12560.0,44.5223,44.601,44.4699,44.5748,12560.0
2018-03-08 15:30:00,51.0,51.07,50.85,51.0,40558.0,44.601,44.6623,44.4699,44.601,40558.0
2018-03-09 09:30:00,51.38,51.78,51.38,51.74,16063.0,44.9334,45.2832,44.9334,45.2482,16063.0
2018-03-09 10:00:00,51.76,51.81,51.56,51.65,18497.0,45.2657,45.3094,45.0908,45.1695,18497.0
2018-03-09 10:30:00,51.65,52.24,51.64,52.24,25987.0,45.1695,45.6855,45.1607,45.6855,25987.0
2018-03-09 11:00:00,52.25,52.45,52.07,52.29,13522.0,45.6942,45.8691,45.5368,45.7292,13522.0
2018-03-09 11:30:00,52.41,52.47,52.14,52.26,11280.0,45.8341,45.8866,45.598,45.703,11280.0
2018-03-09 12:00:00,52.26,52.26,51.74,51.79,24337.0,45.703,45.703,45.2482,45.2919,24337.0
2018-03-09 12:30:00,51.77,51.82,51.53,51.53,7707.0,45.2744,45.3182,45.0645,45.0645,7707.0
2018-03-09 13:00:00,51.59,51.7,51.46,51.59,10616.0,45.117,45.2132,45.0033,45.117,10616.0
2018-03-09 13:30:00,51.61,51.69,51.53,51.58,10876.0,45.1345,45.2045,45.0645,45.1083,10876.0
2018-03-09 14:00:00,51.55,51.56,51.3,51.3,31957.0,45.082,45.0908,44.8634,44.8634,31957.0
2018-03-09 14:30:00,51.33,51.79,51.29,51.72,18912.0,44.8896,45.2919,44.8547,45.2307,18912.0
2018-03-09 15:00:00,51.68,51.77,51.51,51.77,12368.0,45.1957,45.2744,45.0471,45.2744,12368.0
2018-03-09 15:30:00,51.76,51.84,51.65,51.71,50238.0,45.2657,45.3357,45.1695,45.222,50238.0
2018-03-12 09:30:00,51.69,52.19,51.69,52.07,9647.0,45.2045,45.6417,45.2045,45.5368,9647.0
2018-03-12 10:00:00,52.13,52.3,51.88,52.29,8650.0,45.5893,45.7379,45.3706,45.7292,8650.0
2018-03-12 10:30:00,52.19,52.59,52.19,52.56,11377.0,45.6417,45.9915,45.6417,45.9653,11377.0
2018-03-12 11:00:00,52.62,52.66,52.31,52.31,12776.0,46.0178,46.0528,45.7467,45.7467,12776.0
2018-03-12 11:30:00,52.32,52.46,52.22,52.35,13118.0,45.7554,45.8779,45.668,45.7817,13118.0
2018-03-12 12:00:00,52.38,52.38,52.08,52.17,8889.0,45.8079,45.8079,45.5455,45.6242,8889.0
2018-03-12 12:30:00,52.21,52.31,52.18,52.29,38406.0,45.6592,45.7467,45.633,45.7292,38406.0
2018-03-12 13:00:00,52.31,52.42,52.25,52.37,13622.0,45.7467,45.8429,45.6942,45.7992,13622.0
2018-03-12 13:30:00,52.37,52.64,52.23,52.37,13760.0,45.7992,46.0353,45.6767,45.7992,13760.0
2018-03-12 14:00:00,52.39,52.58,52.24,52.43,8349.0,45.8166,45.9828,45.6855,45.8516,8349.0
2018-03-12 14:30:00,52.38,52.56,52.31,52.31,12632.0,45.8079,45.9653,45.7467,45.7467,12632.0
2018-03-12 15:00:00,52.28,52.35,52.23,52.26,13981.0,45.7204,45.7817,45.6767,45.703,13981.0
2018-03-12 15:30:00,52.26,52.45,52.26,52.32,42435.0,45.703,45.8691,45.703,45.7554,42435.0
2018-03-13 09:30:00,52.5,52.81,52.29,52.66,32370.0,45.9128,46.1839,45.7292,46.0528,32370.0
2018-03-13 10:00:00,52.81,53.07,52.69,52.82,12300.0,46.1839,46.4113,46.079,46.1927,12300.0
2018-03-13 10:30:00,52.83,52.99,52.48,52.52,15351.0,46.2014,46.3414,45.8954,45.9303,15351.0
2018-03-13 11:00:00,52.46,52.47,52.3,52.32,11828.0,45.8779,45.8866,45.7379,45.7554,11828.0
2018-03-13 11:30:00,52.42,52.67,52.41,52.57,8134.0,45.8429,46.0615,45.8341,45.9741,8134.0
2018-03-13 12:00:00,52.5,52.5,52.19,52.24,17662.0,45.9128,45.9128,45.6417,45.6855,17662.0
2018-03-13 12:30:00,52.23,52.57,52.23,52.42,16999.0,45.6767,45.9741,45.6767,45.8429,16999.0
2018-03-13 13:00:00,52.41,52.46,52.32,52.35,7204.0,45.8341,45.8779,45.7554,45.7817,7204.0
2018-03-13 13:30:00,52.35,52.35,52.14,52.16,17564.0,45.7817,45.7817,45.598,45.6155,17564.0
2018-03-13 14:00:00,52.25,52.31,52.16,52.27,6497.0,45.6942,45.7467,45.6155,45.7117,6497.0
2018-03-13 14:30:00,52.27,52.28,51.99,51.99,11834.0,45.7117,45.7204,45.4668,45.4668,11834.0
2018-03-13 15:00:00,52.01,52.24,51.97,52.06,49908.0,45.4843,45.6855,45.4493,45.528,49908.0
2018-03-13 15:30:00,52.05,52.11,51.83,51.96,72390.0,45.5193,45.5718,45.3269,45.4406,72390.0
2018-03-14 09:30:00,52.41,52.69,51.93,52.2,29449.0,45.8341,46.079,45.4144,45.6505,29449.0
2018-03-14 10:00:00,52.3,52.82,52.14,52.14,15976.0,45.7379,46.1927,45.598,45.598,15976.0
2018-03-14 10:30:00,52.12,52.17,51.81,51.89,35982.0,45.5805,45.6242,45.3094,45.3794,35982.0
2018-03-14 11:00:00,51.91,51.97,51.46,51.46,71876.0,45.3969,45.4493,45.0033,45.0033,71876.0
2018-03-14 11:30:00,51.39,51.52,51.11,51.37,47020.0,44.9421,45.0558,44.6972,44.9246,47020.0
2018-03-14 12:00:00,51.42,51.54,51.05,51.15,55237.0,44.9683,45.0733,44.6448,44.7322,55237.0
2018-03-14 12:30:00,51.08,51.25,50.96,50.96,10534.0,44.671,44.8197,44.5661,44.5661,10534.0
2018-03-14 13:00:00,50.95,51.02,50.68,50.98,14929.0,44.5573,44.6185,44.3212,44.5836,14929.0
2018-03-14 13:30:00,51.0,51.25,50.99,51.14,9355.0,44.601,44.8197,44.5923,44.7235,9355.0
2018-03-14 14:00:00,51.13,51.18,50.91,50.91,7503.0,44.7147,44.7585,44.5223,44.5223,7503.0
2018-03-14 14:30:00,50.9,50.94,50.5,50.53,21111.0,44.5136,44.5486,44.1638,44.19,21111.0
2018-03-14 15:00:00,50.55,50.55,50.34,50.38,30457.0,44.2075,44.2075,44.0239,44.0588,30457.0
2018-03-14 15:30:00,50.39,50.44,50.14,50.31,72024.0,44.0676,44.1113,43.8489,43.9976,72024.0
2018-03-15 09:30:00,50.31,50.44,49.88,49.91,14486.0,43.9976,44.1113,43.6216,43.6478,14486.0
2018-03-15 10:00:00,49.98,50.21,49.76,49.85,16462.0,43.709,43.9102,43.5166,43.5953,16462.0
2018-03-15 10:30:00,49.93,50.04,49.77,49.88,8605.0,43.6653,43.7615,43.5254,43.6216,8605.0
2018-03-15 11:00:00,49.95,50.17,49.9,50.07,9216.0,43.6828,43.8752,43.6391,43.7877,9216.0
2018-03-15 11:30:00,50.07,50.11,49.78,49.87,13725.0,43.7877,43.8227,43.5341,43.6128,13725.0
2018-03-15 12:00:00,49.87,49.91,49.75,49.78,7500.0,43.6128,43.6478,43.5079,43.5341,7500.0
2018-03-15 12:30:00,49.77,49.86,49.63,49.64,13345.0,43.5254,43.6041,43.4029,43.4117,13345.0
2018-03-15 13:00:00,49.68,49.79,49.58,49.59,8166.0,43.4467,43.5429,43.3592,43.368,8166.0
2018-03-15 13:30:00,49.58,49.66,49.37,49.37,12963.0,43.3592,43.4292,43.1756,43.1756,12963.0
2018-03-15 14:00:00,49.37,49.44,49.28,49.38,25424.0,43.1756,43.2368,43.0969,43.1843,25424.0
2018-03-15 14:30:00,49.36,49.56,49.3,49.56,24061.0,43.1668,43.3417,43.1143,43.3417,24061.0
2018-03-15 15:00:00,49.51,49.55,49.3,49.31,15789.0,43.298,43.333,43.1143,43.1231,15789.0
2018-03-15 15:30:00,49.33,49.37,49.21,49.3,78332.0,43.1406,43.1756,43.0356,43.1143,78332.0
2018-03-16 09:30:00,49.31,49.31,48.54,48.65,151672.0,43.1231,43.1231,42.4497,42.5459,151672.0
2018-03-16 10:00:00,48.69,48.92,48.45,48.92,64474.0,42.5809,42.782,42.371,42.782,64474.0
2018-03-16 10:30:00,49.0,49.49,49.0,49.43,58805.0,42.852,43.2805,42.852,43.228,58805.0
2018-03-16 11:00:00,49.45,49.87,49.38,49.87,31755.0,43.2455,43.6128,43.1843,43.6128,31755.0
2018-03-16 11:30:00,49.86,50.06,49.78,49.78,8507.0,43.6041,43.779,43.5341,43.5341,8507.0
2018-03-16 12:00:00,49.76,49.76,49.5,49.63,5400.0,43.5166,43.5166,43.2893,43.4029,5400.0
2018-03-16 12:30:00,49.56,49.74,49.54,49.67,6718.0,43.3417,43.4991,43.3242,43.4379,6718.0
2018-03-16 13:00:00,49.7,49.7,49.55,49.57,3900.0,43.4642,43.4642,43.333,43.3505,3900.0
2018-03-16 13:30:00,49.59,49.62,49.3,49.43,6918.0,43.368,43.3942,43.1143,43.228,6918.0
2018-03-16 14:00:00,49.45,49.45,49.26,49.41,6345.0,43.2455,43.2455,43.0794,43.2105,6345.0
2018-03-16 14:30:00,49.39,49.42,49.28,49.39,6641.0,43.1931,43.2193,43.0969,43.1931,6641.0
2018-03-16 15:00:00,49.38,49.59,49.36,49.57,16391.0,43.1843,43.368,43.1668,43.3505,16391.0
2018-03-16 15:30:00,49.59,49.77,49.33,49.33,77234.0,43.368,43.5254,43.1406,43.1406,77234.0
2018-03-19 09:30:00,48.52,49.19,48.52,48.57,7836.0,42.4322,43.0181,42.4322,42.4759,7836.0
2018-03-19 10:00:00,48.55,48.59,48.05,48.22,12085.0,42.4584,42.4934,42.0212,42.1699,12085.0
2018-03-19 10:30:00,48.27,48.33,47.73,47.87,10291.0,42.2136,42.2661,41.7413,41.8638,10291.0
2018-03-19 11:00:00,47.87,47.93,47.69,47.74,19834.0,41.8638,41.9162,41.7064,41.7501,19834.0
2018-03-19 11:30:00,47.77,47.85,47.63,47.79,30355.0,41.7763,41.8463,41.6539,41.7938,30355.0
2018-03-19 12:00:00,47.78,47.95,47.75,47.95,8674.0,41.7851,41.9337,41.7588,41.9337,8674.0
2018-03-19 12:30:00,47.9,47.91,47.61,47.72,9859.0,41.89,41.8987,41.6364,41.7326,9859.0
2018-03-19 13:00:00,47.72,47.75,47.45,47.67,25140.0,41.7326,41.7588,41.4965,41.6889,25140.0
2018-03-19 13:30:00,47.68,47.97,47.66,47.8,13655.0,41.6976,41.9512,41.6801,41.8025,13655.0
2018-03-19 14:00:00,47.73,47.9,47.73,47.83,8903.0,41.7413,41.89,41.7413,41.8288,8903.0
2018-03-19 14:30:00,47.83,47.88,47.72,47.83,8564.0,41.8288,41.8725,41.7326,41.8288,8564.0
2018-03-19 15:00:00,47.92,48.16,47.84,48.04,12822.0,41.9075,42.1174,41.8375,42.0124,12822.0
2018-03-19 15:30:00,48.05,48.35,48.04,48.21,56282.0,42.0212,42.2835,42.0124,42.1611,56282.0
2018-03-20 09:30:00,48.21,48.32,46.22,46.35,132391.0,42.1611,42.2573,40.4208,40.5345,132391.0
2018-03-20 10:00:00,46.28,46.76,46.24,46.65,76498.0,40.4733,40.893,40.4383,40.7968,76498.0
2018-03-20 10:30:00,46.75,46.76,46.47,46.54,25885.0,40.8843,40.893,40.6394,40.7006,25885.0
2018-03-20 11:00:00,46.62,46.94,46.46,46.82,20940.0,40.7706,41.0505,40.6307,40.9455,20940.0
2018-03-20 11:30:00,46.82,46.93,46.7,46.93,11222.0,40.9455,41.0417,40.8406,41.0417,11222.0
2018-03-20 12:00:00,47.0,47.08,46.79,46.93,20960.0,41.1029,41.1729,40.9193,41.0417,20960.0
2018-03-20 12:30:00,46.88,46.97,46.79,46.79,13480.0,40.998,41.0767,40.9193,40.9193,13480.0
2018-03-20 13:00:00,46.82,46.9,46.71,46.72,16886.0,40.9455,41.0155,40.8493,40.8581,16886.0
2018-03-20 13:30:00,46.79,46.79,46.19,46.3,45610.0,40.9193,40.9193,40.3946,40.4908,45610.0
2018-03-20 14:00:00,46.34,46.37,46.13,46.13,19436.0,40.5257,40.552,40.3421,40.3421,19436.0
2018-03-20 14:30:00,46.13,46.19,46.04,46.16,16163.0,40.3421,40.3946,40.2634,40.3683,16163.0
2018-03-20 15:00:00,46.11,46.34,46.11,46.2,30157.0,40.3246,40.5257,40.3246,40.4033,30157.0
2018-03-20 15:30:00,46.2,46.26,46.05,46.07,65383.0,40.4033,40.4558,40.2721,40.2896,65383.0
2018-03-21 09:30:00,46.29,46.75,46.29,46.73,11648.0,40.482,40.8843,40.482,40.8668,11648.0
2018-03-21 10:00:00,46.74,47.33,46.72,47.16,27465.0,40.8755,41.3915,40.8581,41.2428,27465.0
2018-03-21 10:30:00,47.28,47.59,47.14,47.3,40101.0,41.3478,41.6189,41.2254,41.3653,40101.0
2018-03-21 11:00:00,47.31,47.31,47.09,47.21,20954.0,41.374,41.374,41.1816,41.2866,20954.0
2018-03-21 11:30:00,47.19,47.27,47.01,47.01,24444.0,41.2691,41.339,41.1117,41.1117,24444.0
2018-03-21 12:00:00,47.0,47.16,46.96,47.04,10833.0,41.1029,41.2428,41.0679,41.1379,10833.0
2018-03-21 12:30:00,47.01,47.11,46.79,46.95,17838.0,41.1117,41.1991,40.9193,41.0592,17838.0
2018-03-21 13:00:00,46.91,46.91,46.75,46.82,7100.0,41.0242,41.0242,40.8843,40.9455,7100.0
2018-03-21 13:30:00,46.82,46.98,46.79,46.95,10988.0,40.9455,41.0854,40.9193,41.0592,10988.0
2018-03-21 14:00:00,46.93,47.17,46.78,46.94,26476.0,41.0417,41.2516,40.9105,41.0505,26476.0
2018-03-21 14:30:00,46.96,46.96,46.54,46.75,22827.0,41.0679,41.0679,40.7006,40.8843,22827.0
2018-03-21 15:00:00,46.83,47.11,46.78,46.94,24628.0,40.9543,41.1991,40.9105,41.0505,24628.0
2018-03-21 15:30:00,46.96,46.97,46.78,46.79,50243.0,41.0679,41.0767,40.9105,40.9193,50243.0
2018-03-22 09:30:00,45.81,46.18,45.58,45.78,10054.0,40.0622,40.3858,39.8611,40.036,10054.0
2018-03-22 10:00:00,45.71,45.84,45.56,45.81,7814.0,39.9748,40.0885,39.8436,40.0622,7814.0
2018-03-22 10:30:00,45.68,45.68,45.04,45.06,9524.0,39.9485,39.9485,39.3888,39.4063,9524.0
2018-03-22 11:00:00,45.11,45.11,44.54,44.72,17283.0,39.4501,39.4501,38.9516,39.109,17283.0
2018-03-22 11:30:00,44.67,44.76,44.2,44.46,26342.0,39.0653,39.144,38.6542,38.8816,26342.0
2018-03-22 12:00:00,44.51,44.77,44.44,44.7,21253.0,38.9253,39.1527,38.8641,39.0915,21253.0
2018-03-22 12:30:00,44.8,44.94,44.66,44.73,15521.0,39.179,39.3014,39.0565,39.1177,15521.0
2018-03-22 13:00:00,44.65,44.84,44.36,44.8,15967.0,39.0478,39.2139,38.7942,39.179,15967.0
2018-03-22 13:30:00,44.82,44.97,44.52,44.62,22013.0,39.1964,39.3276,38.9341,39.0215,22013.0
2018-03-22 14:00:00,44.61,44.64,44.24,44.41,21952.0,39.0128,39.039,38.6892,38.8379,21952.0
2018-03-22 14:30:00,44.39,44.58,44.22,44.35,40969.0,38.8204,38.9866,38.6717,38.7854,40969.0
2018-03-22 15:00:00,44.38,44.46,44.12,44.12,42704.0,38.8117,38.8816,38.5843,38.5843,42704.0
2018-03-22 15:30:00,44.14,44.28,43.98,44.0,126448.0,38.6018,38.7242,38.4618,38.4793,126448.0
2018-03-23 09:30:00,44.52,44.86,43.5,43.5,41866.0,38.9341,39.2314,38.0421,38.0421,41866.0
2018-03-23 10:00:00,43.58,43.88,43.46,43.69,41719.0,38.112,38.3744,38.0071,38.2082,41719.0
2018-03-23 10:30:00,43.68,43.94,43.68,43.77,37879.0,38.1995,38.4269,38.1995,38.2782,37879.0
2018-03-23 11:00:00,43.83,43.9,43.4,43.62,26330.0,38.3307,38.3919,37.9546,38.147,26330.0
2018-03-23 11:30:00,43.6,43.68,43.15,43.17,20355.0,38.1295,38.1995,37.736,37.7535,20355.0
2018-03-23 12:00:00,43.13,43.42,43.13,43.4,25442.0,37.7185,37.9721,37.7185,37.9546,25442.0
2018-03-23 12:30:00,43.39,43.56,43.3,43.47,71111.0,37.9459,38.0945,37.8672,38.0158,71111.0
2018-03-23 13:00:00,43.42,43.74,43.42,43.57,18552.0,37.9721,38.252,37.9721,38.1033,18552.0
2018-03-23 13:30:00,43.64,43.67,43.44,43.44,20653.0,38.1645,38.1907,37.9896,37.9896,20653.0
2018-03-23 14:00:00,43.48,43.65,43.4,43.57,43582.0,38.0246,38.1732,37.9546,38.1033,43582.0
2018-03-23 14:30:00,43.57,43.64,43.14,43.19,31637.0,38.1033,38.1645,37.7272,37.771,31637.0
2018-03-23 15:00:00,43.18,43.32,42.92,43.17,44642.0,37.7622,37.8847,37.5348,37.7535,44642.0
2018-03-23 15:30:00,43.19,43.23,42.72,42.76,86240.0,37.771,37.8059,37.3599,37.3949,86240.0
2018-03-26 09:30:00,43.61,43.68,42.95,43.51,34866.0,38.1383,38.1995,37.5611,38.0508,34866.0
2018-03-26 10:00:00,43.57,43.64,42.76,42.93,17600.0,38.1033,38.1645,37.3949,37.5436,17600.0
2018-03-26 10:30:00,42.94,43.33,42.76,42.87,22970.0,37.5523,37.8934,37.3949,37.4911,22970.0
2018-03-26 11:00:00,42.82,42.96,42.51,42.91,30494.0,37.4474,37.5698,37.1763,37.5261,30494.0
2018-03-26 11:30:00,42.86,43.07,42.76,42.87,17593.0,37.4824,37.666,37.3949,37.4911,17593.0
2018-03-26 12:00:00,42.82,43.05,42.75,42.88,22869.0,37.4474,37.6485,37.3862,37.4999,22869.0
2018-03-26 12:30:00,42.86,42.92,42.68,42.77,149700.0,37.4824,37.5348,37.325,37.4037,149700.0
2018-03-26 13:00:00,42.77,42.88,42.71,42.84,15926.0,37.4037,37.4999,37.3512,37.4649,15926.0
2018-03-26 13:30:00,42.84,43.03,42.77,43.0,20015.0,37.4649,37.631,37.4037,37.6048,20015.0
2018-03-26 14:00:00,43.0,43.04,42.91,42.98,29200.0,37.6048,37.6398,37.5261,37.5873,29200.0
2018-03-26 14:30:00,43.02,43.22,42.93,43.1,25574.0,37.6223,37.7972,37.5436,37.6923,25574.0
2018-03-26 15:00:00,43.1,43.46,43.1,43.45,31494.0,37.6923,38.0071,37.6923,37.9983,31494.0
2018-03-26 15:30:00,43.47,43.53,43.35,43.42,56622.0,38.0158,38.0683,37.9109,37.9721,56622.0
2018-03-27 09:30:00,43.59,43.75,43.38,43.75,16285.0,38.1208,38.2607,37.9371,38.2607,16285.0
2018-03-27 10:00:00,43.72,43.94,43.47,43.47,11889.0,38.2345,38.4269,38.0158,38.0158,11889.0
2018-03-27 10:30:00,43.44,43.56,43.34,43.48,33800.0,37.9896,38.0945,37.9021,38.0246,33800.0
2018-03-27 11:00:00,43.44,43.62,43.3,43.55,32742.0,37.9896,38.147,37.8672,38.0858,32742.0
2018-03-27 11:30:00,43.52,43.81,43.52,43.74,18841.0,38.0596,38.3132,38.0596,38.252,18841.0
2018-03-27 12:00:00,43.76,44.04,43.72,44.04,27306.0,38.2694,38.5143,38.2345,38.5143,27306.0
2018-03-27 12:30:00,44.0,44.13,43.88,43.95,26908.0,38.4793,38.593,38.3744,38.4356,26908.0
2018-03-27 13:00:00,43.97,44.14,43.96,43.97,36288.0,38.4531,38.6018,38.4444,38.4531,36288.0
2018-03-27 13:30:00,44.01,44.1,43.77,44.03,20116.0,38.4881,38.5668,38.2782,38.5056,20116.0
2018-03-27 14:00:00,43.96,43.97,43.74,43.75,22851.0,38.4444,38.4531,38.252,38.2607,22851.0
2018-03-27 14:30:00,43.74,43.93,43.51,43.59,35787.0,38.252,38.4181,38.0508,38.1208,35787.0
2018-03-27 15:00:00,43.55,43.68,43.31,43.31,46640.0,38.0858,38.1995,37.8759,37.8759,46640.0
2018-03-27 15:30:00,43.32,43.47,43.12,43.38,79410.0,37.8847,38.0158,37.7097,37.9371,79410.0
2018-03-28 09:30:00,43.25,43.25,42.44,43.09,15964.0,37.8234,37.8234,37.1151,37.6835,15964.0
2018-03-28 10:00:00,43.19,43.29,43.0,43.29,30996.0,37.771,37.8584,37.6048,37.8584,30996.0
2018-03-28 10:30:00,43.35,43.43,43.07,43.1,151637.0,37.9109,37.9809,37.666,37.6923,151637.0
2018-03-28 11:00:00,43.15,43.23,42.71,42.84,23945.0,37.736,37.8059,37.3512,37.4649,23945.0
2018-03-28 11:30:00,42.71,43.2,42.56,43.04,19489.0,37.3512,37.7797,37.22,37.6398,19489.0
2018-03-28 12:00:00,43.0,43.12,42.9,42.94,12888.0,37.6048,37.7097,37.5174,37.5523,12888.0
2018-03-28 12:30:00,42.96,43.11,42.84,42.99,56628.0,37.5698,37.701,37.4649,37.5961,56628.0
2018-03-28 13:00:00,42.94,43.18,42.89,43.12,69810.0,37.5523,37.7622,37.5086,37.7097,69810.0
2018-03-28 13:30:00,43.17,43.25,43.08,43.21,34456.0,37.7535,37.8234,37.6748,37.7885,34456.0
2018-03-28 14:00:00,43.21,43.3,43.1,43.21,47444.0,37.7885,37.8672,37.6923,37.7885,47444.0
2018-03-28 14:30:00,43.18,43.33,42.99,43.05,41107.0,37.7622,37.8934,37.5961,37.6485,41107.0
2018-03-28 15:00:00,43.05,43.11,42.94,43.01,104957.0,37.6485,37.701,37.5523,37.6135,104957.0
2018-03-28 15:30:00,43.05,43.25,43.02,43.19,95684.0,37.6485,37.8234,37.6223,37.771,95684.0
2018-03-29 09:30:00,43.6,44.13,43.6,43.87,10427.0,38.1295,38.593,38.1295,38.3656,10427.0
2018-03-29 10:00:00,43.9,44.03,43.71,43.91,59137.0,38.3919,38.5056,38.2257,38.4006,59137.0
2018-03-29 10:30:00,43.85,43.95,43.73,43.9,21678.0,38.3482,38.4356,38.2432,38.3919,21678.0
2018-03-29 11:00:00,43.94,44.16,43.85,44.08,22728.0,38.4269,38.6193,38.3482,38.5493,22728.0
2018-03-29 11:30:00,44.06,44.08,43.83,44.0,9653.0,38.5318,38.5493,38.3307,38.4793,9653.0
2018-03-29 12:00:00,43.99,44.19,43.88,44.17,21934.0,38.4706,38.6455,38.3744,38.628,21934.0
2018-03-29 12:30:00,44.15,44.28,44.1,44.19,27008.0,38.6105,38.7242,38.5668,38.6455,27008.0
2018-03-29 13:00:00,44.18,44.26,44.07,44.07,12504.0,38.6367,38.7067,38.5406,38.5406,12504.0
2018-03-29 13:30:00,44.08,44.3,44.07,44.16,19853.0,38.5493,38.7417,38.5406,38.6193,19853.0
2018-03-29 14:00:00,44.19,44.38,44.05,44.09,14862.0,38.6455,38.8117,38.5231,38.558,14862.0
2018-03-29 14:30:00,44.16,44.41,44.1,44.2,21287.0,38.6193,38.8379,38.5668,38.6542,21287.0
2018-03-29 15:00:00,44.16,44.45,44.13,44.39,24273.0,38.6193,38.8729,38.593,38.8204,24273.0
2018-03-29 15:30:00,44.39,44.39,44.09,44.12,62019.0,38.8204,38.8204,38.558,38.5843,62019.0
2018-04-02 09:30:00,43.81,44.33,43.65,43.79,13211.0,38.3132,38.7679,38.1732,38.2957,13211.0
2018-04-02 10:00:00,43.78,43.78,43.36,43.37,9400.0,38.2869,38.2869,37.9196,37.9284,9400.0
2018-04-02 10:30:00,43.33,43.39,43.1,43.1,7123.0,37.8934,37.9459,37.6923,37.6923,7123.0
2018-04-02 11:00:00,43.06,43.11,42.63,42.82,15942.0,37.6573,37.701,37.2812,37.4474,15942.0
2018-04-02 11:30:00,42.83,42.83,42.5,42.66,12809.0,37.4561,37.4561,37.1675,37.3075,12809.0
2018-04-02 12:00:00,42.64,42.68,42.25,42.51,5906.0,37.29,37.325,36.9489,37.1763,5906.0
2018-04-02 12:30:00,42.47,42.9,42.46,42.79,7800.0,37.1413,37.5174,37.1326,37.4212,7800.0
2018-04-02 13:00:00,42.82,42.85,42.5,42.59,12706.0,37.4474,37.4736,37.1675,37.2462,12706.0
2018-04-02 13:30:00,42.64,42.71,42.26,42.26,12342.0,37.29,37.3512,36.9577,36.9577,12342.0
2018-04-02 14:00:00,42.26,42.36,42.11,42.23,14736.0,36.9577,37.0451,36.8265,36.9314,14736.0
2018-04-02 14:30:00,42.24,42.61,42.24,42.56,29277.0,36.9402,37.2637,36.9402,37.22,29277.0
2018-04-02 15:00:00,42.6,42.7,42.48,42.55,36655.0,37.255,37.3424,37.15,37.2113,36655.0
2018-04-02 15:30:00,42.56,42.88,42.48,42.67,58896.0,37.22,37.4999,37.15,37.3162,58896.0
2018-04-03 09:30:00,42.91,43.42,42.91,43.27,11721.0,37.5261,37.9721,37.5261,37.8409,11721.0
2018-04-03 10:00:00,43.24,43.24,42.64,42.77,24546.0,37.8147,37.8147,37.29,37.4037,24546.0
2018-04-03 10:30:00,42.76,43.1,42.76,43.1,6550.0,37.3949,37.6923,37.3949,37.6923,6550.0
2018-04-03 11:00:00,43.11,43.4,43.1,43.32,13113.0,37.701,37.9546,37.6923,37.8847,13113.0
2018-04-03 11:30:00,43.32,43.32,43.04,43.15,8170.0,37.8847,37.8847,37.6398,37.736,8170.0
2018-04-03 12:00:00,43.22,43.33,43.07,43.14,6900.0,37.7972,37.8934,37.666,37.7272,6900.0
2018-04-03 12:30:00,43.11,43.27,43.07,43.16,11309.0,37.701,37.8409,37.666,37.7447,11309.0
2018-04-03 13:00:00,43.14,43.39,43.12,43.3,13198.0,37.7272,37.9459,37.7097,37.8672,13198.0
2018-04-03 13:30:00,43.27,43.28,42.9,43.07,12709.0,37.8409,37.8497,37.5174,37.666,12709.0
2018-04-03 14:00:00,43.07,43.11,42.78,42.94,21544.0,37.666,37.701,37.4124,37.5523,21544.0
2018-04-03 14:30:00,42.95,43.14,42.88,43.08,14365.0,37.5611,37.7272,37.4999,37.6748,14365.0
2018-04-03 15:00:00,43.08,43.33,43.05,43.21,25897.0,37.6748,37.8934,37.6485,37.7885,25897.0
2018-04-03 15:30:00,43.2,43.21,42.85,42.98,76166.0,37.7797,37.7885,37.4736,37.5873,76166.0
2018-04-04 09:30:00,42.01,42.34,41.75,42.1,19044.0,36.739,37.0276,36.5116,36.8177,19044.0
2018-04-04 10:00:00,42.09,42.59,41.99,42.54,13211.0,36.809,37.2462,36.7215,37.2025,13211.0
2018-04-04 10:30:00,42.57,42.74,42.37,42.74,11751.0,37.2288,37.3774,37.0538,37.3774,11751.0
2018-04-04 11:00:00,42.67,42.91,42.53,42.8,10622.0,37.3162,37.5261,37.1938,37.4299,10622.0
2018-04-04 11:30:00,42.83,42.88,42.73,42.87,13080.0,37.4561,37.4999,37.3687,37.4911,13080.0
2018-04-04 12:00:00,42.89,43.0,42.82,42.96,5605.0,37.5086,37.6048,37.4474,37.5698,5605.0
2018-04-04 12:30:00,42.98,43.16,42.91,43.11,12874.0,37.5873,37.7447,37.5261,37.701,12874.0
2018-04-04 13:00:00,43.14,43.17,43.03,43.15,25009.0,37.7272,37.7535,37.631,37.736,25009.0
2018-04-04 13:30:00,43.1,43.22,42.97,43.07,22113.0,37.6923,37.7972,37.5786,37.666,22113.0
2018-04-04 14:00:00,43.1,43.42,43.02,43.42,13135.0,37.6923,37.9721,37.6223,37.9721,13135.0
2018-04-04 14:30:00,43.38,43.57,43.32,43.57,14516.0,37.9371,38.1033,37.8847,38.1033,14516.0
2018-04-04 15:00:00,43.59,43.7,43.54,43.7,16993.0,38.1208,38.217,38.077,38.217,16993.0
2018-04-04 15:30:00,43.71,43.92,43.69,43.83,62885.0,38.2257,38.4094,38.2082,38.3307,62885.0
2018-04-05 09:30:00,44.18,44.89,44.18,44.85,14662.0,38.6367,39.2577,38.6367,39.2227,14662.0
2018-04-05 10:00:00,44.85,44.97,44.65,44.85,13981.0,39.2227,39.3276,39.0478,39.2227,13981.0
2018-04-05 10:30:00,44.74,45.25,44.74,45.12,38368.0,39.1265,39.5725,39.1265,39.4588,38368.0
2018-04-05 11:00:00,45.17,45.69,45.17,45.69,58304.0,39.5025,39.9573,39.5025,39.9573,58304.0
2018-04-05 11:30:00,45.66,45.96,45.6,45.89,23620.0,39.9311,40.1934,39.8786,40.1322,23620.0
2018-04-05 12:00:00,45.93,45.99,45.5,45.71,35432.0,40.1672,40.2196,39.7911,39.9748,35432.0
2018-04-05 12:30:00,45.7,45.71,45.53,45.66,10794.0,39.966,39.9748,39.8174,39.9311,10794.0
2018-04-05 13:00:00,45.69,45.69,45.37,45.5,12105.0,39.9573,39.9573,39.6774,39.7911,12105.0
2018-04-05 13:30:00,45.53,45.6,45.33,45.5,11716.0,39.8174,39.8786,39.6425,39.7911,11716.0
2018-04-05 14:00:00,45.47,45.65,45.4,45.61,24036.0,39.7649,39.9223,39.7037,39.8873,24036.0
2018-04-05 14:30:00,45.62,45.78,45.62,45.65,15953.0,39.8961,40.036,39.8961,39.9223,15953.0
2018-04-05 15:00:00,45.64,45.72,45.56,45.56,15405.0,39.9136,39.9835,39.8436,39.8436,15405.0
2018-04-05 15:30:00,45.6,45.69,45.48,45.56,63396.0,39.8786,39.9573,39.7736,39.8436,63396.0
2018-04-06 09:30:00,45.0,45.88,45.0,45.61,36762.0,39.3539,40.1235,39.3539,39.8873,36762.0
2018-04-06 10:00:00,45.55,45.64,45.15,45.47,93698.0,39.8349,39.9136,39.485,39.7649,93698.0
2018-04-06 10:30:00,45.45,45.64,45.17,45.27,100944.0,39.7474,39.9136,39.5025,39.59,100944.0
2018-04-06 11:00:00,45.23,45.41,45.17,45.32,40481.0,39.555,39.7124,39.5025,39.6337,40481.0
2018-04-06 11:30:00,45.32,45.49,45.3,45.45,54874.0,39.6337,39.7824,39.6162,39.7474,54874.0
2018-04-06 12:00:00,45.47,45.48,45.31,45.35,18700.0,39.7649,39.7736,39.625,39.6599,18700.0
2018-04-06 12:30:00,45.37,45.52,45.35,45.5,20359.0,39.6774,39.8086,39.6599,39.7911,20359.0
2018-04-06 13:00:00,45.46,45.46,45.25,45.34,28596.0,39.7561,39.7561,39.5725,39.6512,28596.0
2018-04-06 13:30:00,45.36,45.39,45.13,45.13,35409.0,39.6687,39.6949,39.4676,39.4676,35409.0
2018-04-06 14:00:00,45.09,45.23,45.07,45.22,49184.0,39.4326,39.555,39.4151,39.5463,49184.0
2018-04-06 14:30:00,45.22,45.32,45.17,45.2,72909.0,39.5463,39.6337,39.5025,39.5288,72909.0
2018-04-06 15:00:00,45.21,45.51,45.17,45.3,72691.0,39.5375,39.7999,39.5025,39.6162,72691.0
2018-04-06 15:30:00,45.3,45.77,45.28,45.59,107328.0,39.6162,40.0273,39.5987,39.8698,107328.0
2018-04-09 09:30:00,45.98,46.23,45.64,46.14,18616.0,40.2109,40.4295,39.9136,40.3508,18616.0
2018-04-09 10:00:00,46.16,46.29,45.77,45.84,30317.0,40.3683,40.482,40.0273,40.0885,30317.0
2018-04-09 10:30:00,45.85,46.1,45.8,45.92,19201.0,40.0972,40.3158,40.0535,40.1584,19201.0
2018-04-09 11:00:00,45.9,46.09,45.8,45.99,14609.0,40.1409,40.3071,40.0535,40.2196,14609.0
2018-04-09 11:30:00,45.98,46.1,45.7,45.85,18814.0,40.2109,40.3158,39.966,40.0972,18814.0
2018-04-09 12:00:00,45.86,46.12,45.82,46.1,10179.0,40.106,40.3333,40.071,40.3158,10179.0
2018-04-09 12:30:00,46.09,46.29,46.04,46.26,24528.0,40.3071,40.482,40.2634,40.4558,24528.0
2018-04-09 13:00:00,46.29,46.56,46.29,46.52,12904.0,40.482,40.7181,40.482,40.6832,12904.0
2018-04-09 13:30:00,46.57,46.97,46.57,46.89,24543.0,40.7269,41.0767,40.7269,41.0067,24543.0
2018-04-09 14:00:00,46.86,46.87,46.51,46.8,19322.0,40.9805,40.9892,40.6744,40.928,19322.0
2018-04-09 14:30:00,46.77,46.89,46.63,46.88,17771.0,40.9018,41.0067,40.7793,40.998,17771.0
2018-04-09 15:00:00,46.86,46.9,46.33,46.5,29764.0,40.9805,41.0155,40.517,40.6657,29764.0
2018-04-09 15:30:00,46.48,46.49,46.07,46.12,100059.0,40.6482,40.6569,40.2896,40.3333,100059.0
2018-04-10 09:30:00,47.35,47.42,46.87,46.89,16838.0,41.409,41.4702,40.9892,41.0067,16838.0
2018-04-10 10:00:00,46.8,47.29,46.7,47.24,27097.0,40.928,41.3565,40.8406,41.3128,27097.0
2018-04-10 10:30:00,47.23,47.8,47.23,47.66,19340.0,41.3041,41.8025,41.3041,41.6801,19340.0
2018-04-10 11:00:00,47.65,47.77,47.57,47.69,14815.0,41.6714,41.7763,41.6014,41.7064,14815.0
2018-04-10 11:30:00,47.67,47.76,47.38,47.71,16842.0,41.6889,41.7676,41.4352,41.7238,16842.0
2018-04-10 12:00:00,47.66,47.68,47.23,47.39,13824.0,41.6801,41.6976,41.3041,41.444,13824.0
2018-04-10 12:30:00,47.36,47.74,47.36,47.68,12225.0,41.4178,41.7501,41.4178,41.6976,12225.0
2018-04-10 13:00:00,47.65,47.95,47.58,47.91,16338.0,41.6714,41.9337,41.6102,41.8987,16338.0
2018-04-10 13:30:00,47.93,48.05,47.65,47.79,16459.0,41.9162,42.0212,41.6714,41.7938,16459.0
2018-04-10 14:00:00,47.84,48.13,47.82,48.05,15752.0,41.8375,42.0911,41.82,42.0212,15752.0
2018-04-10 14:30:00,48.09,48.11,47.81,47.98,14535.0,42.0562,42.0737,41.8113,41.96,14535.0
2018-04-10 15:00:00,48.01,48.01,47.72,47.85,23516.0,41.9862,41.9862,41.7326,41.8463,23516.0
2018-04-10 15:30:00,47.82,47.96,47.73,47.84,69010.0,41.82,41.9425,41.7413,41.8375,69010.0
2018-04-11 09:30:00,47.47,48.13,47.47,47.96,30288.0,41.514,42.0911,41.514,41.9425,30288.0
2018-04-11 10:00:00,47.95,48.15,47.71,48.04,32217.0,41.9337,42.1086,41.7238,42.0124,32217.0
2018-04-11 10:30:00,48.02,48.28,47.9,47.96,23588.0,41.9949,42.2223,41.89,41.9425,23588.0
2018-04-11 11:00:00,47.97,48.13,47.88,48.11,25701.0,41.9512,42.0911,41.8725,42.0737,25701.0
2018-04-11 11:30:00,48.09,48.23,47.98,48.16,13959.0,42.0562,42.1786,41.96,42.1174,13959.0
2018-04-11 12:00:00,48.13,48.2,47.94,47.94,15946.0,42.0911,42.1524,41.925,41.925,15946.0
2018-04-11 12:30:00,47.99,48.07,47.92,47.94,19680.0,41.9687,42.0387,41.9075,41.925,19680.0
2018-04-11 13:00:00,47.95,48.07,47.95,47.97,16322.0,41.9337,42.0387,41.9337,41.9512,16322.0
2018-04-11 13:30:00,47.97,48.01,47.86,47.96,19388.0,41.9512,41.9862,41.855,41.9425,19388.0
2018-04-11 14:00:00,47.99,48.12,47.82,48.08,22685.0,41.9687,42.0824,41.82,42.0474,22685.0
2018-04-11 14:30:00,48.03,48.32,48.03,48.16,26971.0,42.0037,42.2573,42.0037,42.1174,26971.0
2018-04-11 15:00:00,48.19,48.19,47.93,48.01,33314.0,42.1436,42.1436,41.9162,41.9862,33314.0
2018-04-11 15:30:00,48.02,48.22,47.94,47.98,93130.0,41.9949,42.1699,41.925,41.96,93130.0
2018-04-12 09:30:00,48.12,48.4,47.98,48.39,16603.0,42.0824,42.3273,41.96,42.3185,16603.0
2018-04-12 10:00:00,48.34,48.69,48.27,48.6,7955.0,42.2748,42.5809,42.2136,42.5022,7955.0
2018-04-12 10:30:00,48.68,48.69,48.27,48.27,22615.0,42.5721,42.5809,42.2136,42.2136,22615.0
2018-04-12 11:00:00,48.31,48.46,48.28,48.33,42350.0,42.2486,42.3797,42.2223,42.2661,42350.0
2018-04-12 11:30:00,48.34,48.36,48.13,48.17,83626.0,42.2748,42.2923,42.0911,42.1261,83626.0
2018-04-12 12:00:00,48.17,48.34,48.15,48.25,30661.0,42.1261,42.2748,42.1086,42.1961,30661.0
2018-04-12 12:30:00,48.2,48.41,48.2,48.29,18186.0,42.1524,42.336,42.1524,42.2311,18186.0
2018-04-12 13:00:00,48.28,48.36,48.04,48.11,13432.0,42.2223,42.2923,42.0124,42.0737,13432.0
2018-04-12 13:30:00,48.07,48.28,48.07,48.18,20706.0,42.0387,42.2223,42.0387,42.1349,20706.0
2018-04-12 14:00:00,48.19,48.29,48.08,48.28,20373.0,42.1436,42.2311,42.0474,42.2223,20373.0
2018-04-12 14:30:00,48.29,48.3,48.15,48.3,32203.0,42.2311,42.2398,42.1086,42.2398,32203.0
2018-04-12 15:00:00,48.3,48.43,48.19,48.4,11728.0,42.2398,42.3535,42.1436,42.3273,11728.0
2018-04-12 15:30:00,48.35,48.41,48.16,48.18,39200.0,42.2835,42.336,42.1174,42.1349,39200.0
2018-04-13 09:30:00,48.76,49.21,48.35,48.61,49943.0,42.6421,43.0356,42.2835,42.5109,49943.0
2018-04-13 10:00:00,48.53,48.88,48.41,48.78,31721.0,42.441,42.747,42.336,42.6596,31721.0
2018-04-13 10:30:00,48.72,49.04,48.45,48.48,37619.0,42.6071,42.887,42.371,42.3972,37619.0
2018-04-13 11:00:00,48.5,48.66,48.45,48.52,36288.0,42.4147,42.5546,42.371,42.4322,36288.0
2018-04-13 11:30:00,48.59,48.67,48.46,48.59,12669.0,42.4934,42.5634,42.3797,42.4934,12669.0
2018-04-13 12:00:00,48.6,48.72,48.49,48.59,16700.0,42.5022,42.6071,42.406,42.4934,16700.0
2018-04-13 12:30:00,48.61,48.61,48.43,48.43,26684.0,42.5109,42.5109,42.3535,42.3535,26684.0
2018-04-13 13:00:00,48.45,48.6,48.3,48.59,16063.0,42.371,42.5022,42.2398,42.4934,16063.0
2018-04-13 13:30:00,48.59,48.64,48.49,48.53,11500.0,42.4934,42.5372,42.406,42.441,11500.0
2018-04-13 14:00:00,48.55,48.71,48.54,48.67,8400.0,42.4584,42.5984,42.4497,42.5634,8400.0
2018-04-13 14:30:00,48.67,48.71,48.48,48.49,6300.0,42.5634,42.5984,42.3972,42.406,6300.0
2018-04-13 15:00:00,48.48,48.49,48.3,48.37,18751.0,42.3972,42.406,42.2398,42.301,18751.0
2018-04-13 15:30:00,48.35,48.61,48.35,48.48,38783.0,42.2835,42.5109,42.2835,42.3972,38783.0
2018-04-16 09:30:00,48.77,48.77,48.3,48.54,8739.0,42.6508,42.6508,42.2398,42.4497,8739.0
2018-04-16 10:00:00,48.54,49.13,48.54,49.1,7499.0,42.4497,42.9657,42.4497,42.9394,7499.0
2018-04-16 10:30:00,49.09,49.15,48.88,48.98,28369.0,42.9307,42.9832,42.747,42.8345,28369.0
2018-04-16 11:00:00,48.95,49.1,48.88,48.91,11458.0,42.8083,42.9394,42.747,42.7733,11458.0
2018-04-16 11:30:00,48.89,49.04,48.84,48.98,16080.0,42.7558,42.887,42.7121,42.8345,16080.0
2018-04-16 12:00:00,49.03,49.06,48.93,48.95,4972.0,42.8782,42.9045,42.7908,42.8083,4972.0
2018-04-16 12:30:00,49.01,49.09,48.92,49.04,10447.0,42.8607,42.9307,42.782,42.887,10447.0
2018-04-16 13:00:00,49.06,49.24,49.06,49.19,6119.0,42.9045,43.0619,42.9045,43.0181,6119.0
2018-04-16 13:30:00,49.22,49.44,49.16,49.42,6330.0,43.0444,43.2368,42.9919,43.2193,6330.0
2018-04-16 14:00:00,49.41,49.56,49.31,49.42,11845.0,43.2105,43.3417,43.1231,43.2193,11845.0
2018-04-16 14:30:00,49.39,49.54,49.38,49.47,7026.0,43.1931,43.3242,43.1843,43.263,7026.0
2018-04-16 15:00:00,49.5,49.54,49.39,49.5,11924.0,43.2893,43.3242,43.1931,43.2893,11924.0
2018-04-16 15:30:00,49.46,49.51,49.22,49.37,39784.0,43.2543,43.298,43.0444,43.1756,39784.0
2018-04-17 09:30:00,49.61,49.75,49.49,49.74,10153.0,43.3854,43.5079,43.2805,43.4991,10153.0
2018-04-17 10:00:00,49.77,49.91,49.51,49.53,12537.0,43.5254,43.6478,43.298,43.3155,12537.0
2018-04-17 10:30:00,49.57,49.85,49.47,49.75,18722.0,43.3505,43.5953,43.263,43.5079,18722.0
2018-04-17 11:00:00,49.81,49.99,49.79,49.93,9998.0,43.5604,43.7178,43.5429,43.6653,9998.0
2018-04-17 11:30:00,49.94,49.97,49.78,49.86,7473.0,43.674,43.7003,43.5341,43.6041,7473.0
2018-04-17 12:00:00,49.88,50.07,49.88,50.03,10960.0,43.6216,43.7877,43.6216,43.7528,10960.0
2018-04-17 12:30:00,50.04,50.07,49.91,50.07,8207.0,43.7615,43.7877,43.6478,43.7877,8207.0
2018-04-17 13:00:00,50.06,50.08,49.86,49.98,8920.0,43.779,43.7965,43.6041,43.709,8920.0
2018-04-17 13:30:00,49.99,50.03,49.92,49.99,22415.0,43.7178,43.7528,43.6566,43.7178,22415.0
2018-04-17 14:00:00,49.98,50.22,49.94,50.2,15289.0,43.709,43.9189,43.674,43.9014,15289.0
2018-04-17 14:30:00,50.2,50.46,50.13,50.36,16457.0,43.9014,44.1288,43.8402,44.0413,16457.0
2018-04-17 15:00:00,50.34,50.41,50.22,50.25,34382.0,44.0239,44.0851,43.9189,43.9451,34382.0
2018-04-17 15:30:00,50.25,50.32,50.0,50.07,42981.0,43.9451,44.0064,43.7265,43.7877,42981.0
2018-04-18 09:30:00,50.94,52.26,50.73,52.1,70117.0,44.5486,45.703,44.3649,45.563,70117.0
2018-04-18 10:00:00,52.05,52.09,51.75,51.89,19176.0,45.5193,45.5543,45.2569,45.3794,19176.0
2018-04-18 10:30:00,51.93,51.95,51.62,51.84,15267.0,45.4144,45.4318,45.1433,45.3357,15267.0
2018-04-18 11:00:00,51.83,51.91,51.64,51.89,20377.0,45.3269,45.3969,45.1607,45.3794,20377.0
2018-04-18 11:30:00,51.83,51.91,51.72,51.77,24753.0,45.3269,45.3969,45.2307,45.2744,24753.0
2018-04-18 12:00:00,51.82,51.86,51.72,51.75,25942.0,45.3182,45.3531,45.2307,45.2569,25942.0
2018-04-18 12:30:00,51.75,51.77,51.57,51.77,19781.0,45.2569,45.2744,45.0995,45.2744,19781.0
2018-04-18 13:00:00,51.78,51.85,51.68,51.81,5053.0,45.2832,45.3444,45.1957,45.3094,5053.0
2018-04-18 13:30:00,51.75,51.75,51.61,51.66,6684.0,45.2569,45.2569,45.1345,45.1782,6684.0
2018-04-18 14:00:00,51.53,51.78,51.5,51.76,16769.0,45.0645,45.2832,45.0383,45.2657,16769.0
2018-04-18 14:30:00,51.73,51.77,51.64,51.67,23155.0,45.2395,45.2744,45.1607,45.187,23155.0
2018-04-18 15:00:00,51.66,51.76,51.46,51.49,75140.0,45.1782,45.2657,45.0033,45.0296,75140.0
2018-04-18 15:30:00,51.48,51.61,51.24,51.28,101120.0,45.0208,45.1345,44.8109,44.8459,101120.0
2018-04-19 09:30:00,51.27,51.73,50.95,51.15,8708.0,44.8372,45.2395,44.5573,44.7322,8708.0
2018-04-19 10:00:00,51.3,51.71,50.92,51.71,13297.0,44.8634,45.222,44.5311,45.222,13297.0
2018-04-19 10:30:00,51.71,51.87,51.29,51.4,18307.0,45.222,45.3619,44.8547,44.9509,18307.0
2018-04-19 11:00:00,51.45,51.45,51.26,51.39,7980.0,44.9946,44.9946,44.8284,44.9421,7980.0
2018-04-19 11:30:00,51.39,51.62,51.34,51.51,18425.0,44.9421,45.1433,44.8984,45.0471,18425.0
2018-04-19 12:00:00,51.52,51.56,51.34,51.35,8223.0,45.0558,45.0908,44.8984,44.9071,8223.0
2018-04-19 12:30:00,51.4,51.59,51.4,51.48,7912.0,44.9509,45.117,44.9509,45.0208,7912.0
2018-04-19 13:00:00,51.47,51.5,51.3,51.4,11302.0,45.0121,45.0383,44.8634,44.9509,11302.0
2018-04-19 13:30:00,51.42,51.46,51.16,51.22,26296.0,44.9683,45.0033,44.741,44.7934,26296.0
2018-04-19 14:00:00,51.23,51.47,51.16,51.46,12162.0,44.8022,45.0121,44.741,45.0033,12162.0
2018-04-19 14:30:00,51.42,51.64,51.41,51.62,8234.0,44.9683,45.1607,44.9596,45.1433,8234.0
2018-04-19 15:00:00,51.63,51.76,51.58,51.73,13731.0,45.152,45.2657,45.1083,45.2395,13731.0
2018-04-19 15:30:00,51.71,52.02,51.7,51.77,44538.0,45.222,45.4931,45.2132,45.2744,44538.0
2018-04-20 09:30:00,51.74,52.07,51.68,51.72,22544.0,45.2482,45.5368,45.1957,45.2307,22544.0
2018-04-20 10:00:00,51.65,51.69,51.13,51.37,59206.0,45.1695,45.2045,44.7147,44.9246,59206.0
2018-04-20 10:30:00,51.37,51.37,50.96,50.96,27702.0,44.9246,44.9246,44.5661,44.5661,27702.0
2018-04-20 11:00:00,50.96,51.1,50.94,50.98,11871.0,44.5661,44.6885,44.5486,44.5836,11871.0
2018-04-20 11:30:00,51.0,51.16,50.92,51.07,22810.0,44.601,44.741,44.5311,44.6623,22810.0
2018-04-20 12:00:00,51.07,51.18,50.97,51.1,92584.0,44.6623,44.7585,44.5748,44.6885,92584.0
2018-04-20 12:30:00,51.09,51.18,50.99,51.15,110304.0,44.6798,44.7585,44.5923,44.7322,110304.0
2018-04-20 13:00:00,51.16,51.32,51.08,51.13,34250.0,44.741,44.8809,44.671,44.7147,34250.0
2018-04-20 13:30:00,51.13,51.26,51.1,51.11,13745.0,44.7147,44.8284,44.6885,44.6972,13745.0
2018-04-20 14:00:00,51.12,51.16,51.07,51.1,52801.0,44.706,44.741,44.6623,44.6885,52801.0
2018-04-20 14:30:00,51.12,51.31,51.07,51.23,44687.0,44.706,44.8722,44.6623,44.8022,44687.0
2018-04-20 15:00:00,51.2,51.21,51.08,51.12,68791.0,44.776,44.7847,44.671,44.706,68791.0
2018-04-20 15:30:00,51.13,51.18,51.05,51.17,123478.0,44.7147,44.7585,44.6448,44.7497,123478.0
2018-04-23 09:30:00,50.81,51.22,50.56,51.22,92280.0,44.4349,44.7934,44.2163,44.7934,92280.0
2018-04-23 10:00:00,51.29,51.64,51.23,51.5,29937.0,44.8547,45.1607,44.8022,45.0383,29937.0
2018-04-23 10:30:00,51.5,51.79,51.15,51.71,48295.0,45.0383,45.2919,44.7322,45.222,48295.0
2018-04-23 11:00:00,51.74,51.89,51.32,51.5,63475.0,45.2482,45.3794,44.8809,45.0383,63475.0
2018-04-23 11:30:00,51.49,51.55,51.32,51.34,15437.0,45.0296,45.082,44.8809,44.8984,15437.0
2018-04-23 12:00:00,51.34,51.4,50.98,50.98,37256.0,44.8984,44.9509,44.5836,44.5836,37256.0
2018-04-23 12:30:00,51.01,51.02,50.75,50.97,14597.0,44.6098,44.6185,44.3824,44.5748,14597.0
2018-04-23 13:00:00,50.97,51.19,50.97,51.04,10279.0,44.5748,44.7672,44.5748,44.636,10279.0
2018-04-23 13:30:00,51.07,51.07,50.85,50.85,10315.0,44.6623,44.6623,44.4699,44.4699,10315.0
2018-04-23 14:00:00,50.85,50.89,50.74,50.87,19723.0,44.4699,44.5048,44.3737,44.4874,19723.0
2018-04-23 14:30:00,50.9,50.98,50.63,50.7,16923.0,44.5136,44.5836,44.2775,44.3387,16923.0
2018-04-23 15:00:00,50.73,50.89,50.71,50.89,16380.0,44.3649,44.5048,44.3474,44.5048,16380.0
2018-04-23 15:30:00,50.89,51.08,50.85,50.99,60126.0,44.5048,44.671,44.4699,44.5923,60126.0
2018-04-24 09:30:00,51.48,51.5,50.86,51.3,28943.0,45.0208,45.0383,44.4786,44.8634,28943.0
2018-04-24 10:00:00,51.38,51.87,51.21,51.3,22926.0,44.9334,45.3619,44.7847,44.8634,22926.0
2018-04-24 10:30:00,51.36,51.43,50.94,50.96,20063.0,44.9159,44.9771,44.5486,44.5661,20063.0
2018-04-24 11:00:00,50.98,51.06,50.8,51.03,21188.0,44.5836,44.6535,44.4261,44.6273,21188.0
2018-04-24 11:30:00,51.02,51.1,50.71,50.73,19041.0,44.6185,44.6885,44.3474,44.3649,19041.0
2018-04-24 12:00:00,50.69,50.72,50.3,50.32,13160.0,44.3299,44.3562,43.9889,44.0064,13160.0
2018-04-24 12:30:00,50.31,50.35,49.97,49.97,30150.0,43.9976,44.0326,43.7003,43.7003,30150.0
2018-04-24 13:00:00,49.97,50.09,49.87,49.97,11224.0,43.7003,43.8052,43.6128,43.7003,11224.0
2018-04-24 13:30:00,49.97,49.99,49.4,49.47,25333.0,43.7003,43.7178,43.2018,43.263,25333.0
2018-04-24 14:00:00,49.46,49.88,49.4,49.56,22284.0,43.2543,43.6216,43.2018,43.3417,22284.0
2018-04-24 14:30:00,49.54,49.86,49.45,49.76,24567.0,43.3242,43.6041,43.2455,43.5166,24567.0
2018-04-24 15:00:00,49.81,50.16,49.75,50.1,37115.0,43.5604,43.8664,43.5079,43.814,37115.0
2018-04-24 15:30:00,50.1,50.14,49.9,50.02,90035.0,43.814,43.8489,43.6391,43.744,90035.0
2018-04-25 09:30:00,49.8,50.1,49.44,49.58,20531.0,43.5516,43.814,43.2368,43.3592,20531.0
2018-04-25 10:00:00,49.51,50.18,49.43,50.18,30065.0,43.298,43.8839,43.228,43.8839,30065.0
2018-04-25 10:30:00,50.16,50.16,49.84,50.02,32630.0,43.8664,43.8664,43.5866,43.744,32630.0
2018-04-25 11:00:00,50.03,50.19,50.01,50.09,41746.0,43.7528,43.8927,43.7353,43.8052,41746.0
2018-04-25 11:30:00,50.12,50.13,49.7,49.78,20325.0,43.8315,43.8402,43.4642,43.5341,20325.0
2018-04-25 12:00:00,49.82,50.02,49.73,49.88,28405.0,43.5691,43.744,43.4904,43.6216,28405.0
2018-04-25 12:30:00,49.91,50.08,49.85,50.01,27217.0,43.6478,43.7965,43.5953,43.7353,27217.0
2018-04-25 13:00:00,50.01,50.17,49.89,49.96,26500.0,43.7353,43.8752,43.6303,43.6915,26500.0
2018-04-25 13:30:00,49.96,50.28,49.95,50.15,44864.0,43.6915,43.9714,43.6828,43.8577,44864.0
2018-04-25 14:00:00,50.16,50.18,49.72,49.77,38525.0,43.8664,43.8839,43.4816,43.5254,38525.0
2018-04-25 14:30:00,49.75,49.96,49.72,49.76,34376.0,43.5079,43.6915,43.4816,43.5166,34376.0
2018-04-25 15:00:00,49.83,49.94,49.65,49.91,87169.0,43.5778,43.674,43.4204,43.6478,87169.0
2018-04-25 15:30:00,49.89,49.93,49.02,49.22,226634.0,43.6303,43.6653,42.8695,43.0444,226634.0
2018-04-26 09:30:00,49.97,53.01,49.97,52.2,92899.0,43.7003,46.3589,43.7003,45.6505,92899.0
2018-04-26 10:00:00,52.29,52.38,51.16,52.0,93908.0,45.7292,45.8079,44.741,45.4756,93908.0
2018-04-26 10:30:00,52.23,52.67,52.03,52.04,24784.0,45.6767,46.0615,45.5018,45.5106,24784.0
2018-04-26 11:00:00,52.02,52.98,52.01,52.58,53190.0,45.4931,46.3326,45.4843,45.9828,53190.0
2018-04-26 11:30:00,52.58,52.61,52.27,52.37,22361.0,45.9828,46.009,45.7117,45.7992,22361.0
2018-04-26 12:00:00,52.39,52.98,52.34,52.88,35277.0,45.8166,46.3326,45.7729,46.2452,35277.0
2018-04-26 12:30:00,52.91,53.03,52.35,52.6,40019.0,46.2714,46.3763,45.7817,46.0003,40019.0
2018-04-26 13:00:00,52.6,52.71,52.24,52.41,26113.0,46.0003,46.0965,45.6855,45.8341,26113.0
2018-04-26 13:30:00,52.36,52.46,51.89,52.1,59190.0,45.7904,45.8779,45.3794,45.563,59190.0
2018-04-26 14:00:00,52.09,52.35,51.96,52.3,44649.0,45.5543,45.7817,45.4406,45.7379,44649.0
2018-04-26 14:30:00,52.29,53.05,52.21,52.99,46961.0,45.7292,46.3938,45.6592,46.3414,46961.0
2018-04-26 15:00:00,53.05,53.11,52.66,52.73,56242.0,46.3938,46.4463,46.0528,46.114,56242.0
2018-04-26 15:30:00,52.72,52.73,52.31,52.31,161908.0,46.1052,46.114,45.7467,45.7467,161908.0
2018-04-27 09:30:00,53.62,54.71,53.58,54.14,69643.0,46.8923,47.8456,46.8573,47.3471,69643.0
2018-04-27 10:00:00,54.22,55.08,53.99,54.69,69778.0,47.417,48.1691,47.2159,47.8281,69778.0
2018-04-27 10:30:00,54.66,54.66,53.62,53.87,34086.0,47.8018,47.8018,46.8923,47.1109,34086.0
2018-04-27 11:00:00,53.89,54.17,53.76,54.01,22171.0,47.1284,47.3733,47.0147,47.2334,22171.0
2018-04-27 11:30:00,54.03,54.03,53.63,53.75,21909.0,47.2509,47.2509,46.9011,47.006,21909.0
2018-04-27 12:00:00,53.78,54.23,53.78,54.2,19923.0,47.0322,47.4258,47.0322,47.3995,19923.0
2018-04-27 12:30:00,54.22,54.83,54.18,54.74,33185.0,47.417,47.9505,47.3821,47.8718,33185.0
2018-04-27 13:00:00,54.74,54.88,54.55,54.86,21825.0,47.8718,47.9942,47.7056,47.9767,21825.0
2018-04-27 13:30:00,54.8,55.0,54.72,55.0,34494.0,47.9243,48.0992,47.8543,48.0992,34494.0
2018-04-27 14:00:00,55.03,55.17,54.43,54.46,35320.0,48.1254,48.2478,47.6007,47.6269,35320.0
2018-04-27 14:30:00,54.51,54.97,54.5,54.97,27473.0,47.6706,48.0729,47.6619,48.0729,27473.0
2018-04-27 15:00:00,54.94,54.96,54.48,54.62,45899.0,48.0467,48.0642,47.6444,47.7668,45899.0
2018-04-27 15:30:00,54.6,55.01,54.58,54.92,104066.0,47.7494,48.1079,47.7319,48.0292,104066.0
2018-04-30 09:30:00,55.11,55.29,54.04,54.09,34605.0,48.3582,48.5162,47.4193,47.4632,34605.0
2018-04-30 10:00:00,54.09,54.55,54.03,54.16,30160.0,47.4632,47.8669,47.4106,47.5246,30160.0
2018-04-30 10:30:00,54.15,54.3,53.73,53.78,24523.0,47.5159,47.6475,47.1473,47.1912,24523.0
2018-04-30 11:00:00,53.76,53.98,53.74,53.78,12209.0,47.1736,47.3667,47.1561,47.1912,12209.0
2018-04-30 11:30:00,53.75,53.76,53.59,53.64,13304.0,47.1649,47.1736,47.0245,47.0683,13304.0
2018-04-30 12:00:00,53.68,53.69,53.49,53.55,12268.0,47.1034,47.1122,46.9367,46.9894,12268.0
2018-04-30 12:30:00,53.59,53.72,53.55,53.64,10709.0,47.0245,47.1385,46.9894,47.0683,10709.0
2018-04-30 13:00:00,53.69,53.79,53.61,53.64,7378.0,47.1122,47.2,47.042,47.0683,7378.0
2018-04-30 13:30:00,53.58,53.68,53.43,53.54,23010.0,47.0157,47.1034,46.8841,46.9806,23010.0
2018-04-30 14:00:00,53.47,53.47,53.12,53.27,16117.0,46.9192,46.9192,46.6121,46.7437,16117.0
2018-04-30 14:30:00,53.28,53.36,53.04,53.05,26339.0,46.7524,46.8226,46.5419,46.5506,26339.0
2018-04-30 15:00:00,53.06,53.17,52.98,53.13,26924.0,46.5594,46.6559,46.4892,46.6208,26924.0
2018-04-30 15:30:00,53.14,53.4,53.13,53.26,72037.0,46.6296,46.8577,46.6208,46.7349,72037.0
2018-05-01 09:30:00,52.83,53.09,52.46,52.9,46502.0,46.3576,46.5857,46.0329,46.419,46502.0
2018-05-01 10:00:00,52.74,52.78,52.35,52.67,26407.0,46.2786,46.3137,45.9364,46.2172,26407.0
2018-05-01 10:30:00,52.58,52.58,51.99,52.17,16903.0,46.1382,46.1382,45.6205,45.7784,16903.0
2018-05-01 11:00:00,52.18,52.55,51.96,52.55,18392.0,45.7872,46.1119,45.5942,46.1119,18392.0
2018-05-01 11:30:00,52.53,52.79,52.4,52.43,18140.0,46.0943,46.3225,45.9803,46.0066,18140.0
2018-05-01 12:00:00,52.4,52.68,52.4,52.68,13693.0,45.9803,46.226,45.9803,46.226,13693.0
2018-05-01 12:30:00,52.64,52.64,52.31,52.42,10583.0,46.1909,46.1909,45.9013,45.9978,10583.0
2018-05-01 13:00:00,52.41,52.46,52.32,52.38,24696.0,45.989,46.0329,45.9101,45.9627,24696.0
2018-05-01 13:30:00,52.38,52.81,52.38,52.81,10630.0,45.9627,46.34,45.9627,46.34,10630.0
2018-05-01 14:00:00,52.83,53.11,52.82,53.05,14111.0,46.3576,46.6033,46.3488,46.5506,14111.0
2018-05-01 14:30:00,53.03,53.26,52.95,53.24,13965.0,46.5331,46.7349,46.4629,46.7174,13965.0
2018-05-01 15:00:00,53.27,53.31,53.1,53.19,25166.0,46.7437,46.7788,46.5945,46.6735,25166.0
2018-05-01 15:30:00,53.22,53.52,53.2,53.34,85709.0,46.6998,46.963,46.6823,46.8051,85709.0
2018-05-02 09:30:00,53.91,54.05,53.39,53.57,17650.0,47.3053,47.4281,46.849,47.0069,17650.0
2018-05-02 10:00:00,53.58,53.83,53.53,53.74,9161.0,47.0157,47.2351,46.9718,47.1561,9161.0
2018-05-02 10:30:00,53.68,53.87,53.67,53.72,11855.0,47.1034,47.2702,47.0947,47.1385,11855.0
2018-05-02 11:00:00,53.78,53.87,53.63,53.79,10439.0,47.1912,47.2702,47.0596,47.2,10439.0
2018-05-02 11:30:00,53.73,53.73,53.29,53.34,12654.0,47.1473,47.1473,46.7612,46.8051,12654.0
2018-05-02 12:00:00,53.36,53.51,53.25,53.4,8673.0,46.8226,46.9543,46.7261,46.8577,8673.0
2018-05-02 12:30:00,53.37,53.37,53.2,53.37,7774.0,46.8314,46.8314,46.6823,46.8314,7774.0
2018-05-02 13:00:00,53.37,53.48,53.29,53.47,10171.0,46.8314,46.9279,46.7612,46.9192,10171.0
2018-05-02 13:30:00,53.49,53.51,53.35,53.37,10752.0,46.9367,46.9543,46.8139,46.8314,10752.0
2018-05-02 14:00:00,53.35,53.91,53.33,53.66,26304.0,46.8139,47.3053,46.7963,47.0859,26304.0
2018-05-02 14:30:00,53.67,53.95,53.58,53.79,14982.0,47.0947,47.3404,47.0157,47.2,14982.0
2018-05-02 15:00:00,53.75,53.85,53.28,53.3,20911.0,47.1649,47.2526,46.7524,46.77,20911.0
2018-05-02 15:30:00,53.28,53.28,53.0,53.14,58612.0,46.7524,46.7524,46.5068,46.6296,58612.0
2018-05-03 09:30:00,53.58,54.03,52.98,53.83,13816.0,47.0157,47.4106,46.4892,47.2351,13816.0
2018-05-03 10:00:00,53.78,53.78,52.93,52.98,6898.0,47.1912,47.1912,46.4453,46.4892,6898.0
2018-05-03 10:30:00,53.06,53.1,52.68,52.72,11025.0,46.5594,46.5945,46.226,46.2611,11025.0
2018-05-03 11:00:00,52.8,53.26,52.72,53.08,5818.0,46.3313,46.7349,46.2611,46.577,5818.0
2018-05-03 11:30:00,53.12,53.36,52.93,53.36,4900.0,46.6121,46.8226,46.4453,46.8226,4900.0
2018-05-03 12:00:00,53.36,53.46,53.11,53.11,7700.0,46.8226,46.9104,46.6033,46.6033,7700.0
2018-05-03 12:30:00,53.17,53.56,53.14,53.53,11469.0,46.6559,46.9981,46.6296,46.9718,11469.0
2018-05-03 13:00:00,53.44,53.49,53.35,53.38,10030.0,46.8928,46.9367,46.8139,46.8402,10030.0
2018-05-03 13:30:00,53.42,53.77,53.41,53.71,22868.0,46.8753,47.1824,46.8665,47.1298,22868.0
2018-05-03 14:00:00,53.71,53.93,53.71,53.92,22722.0,47.1298,47.3228,47.1298,47.314,22722.0
2018-05-03 14:30:00,53.95,54.1,53.84,53.87,16578.0,47.3404,47.472,47.2438,47.2702,16578.0
2018-05-03 15:00:00,53.89,54.06,53.81,54.06,27376.0,47.2877,47.4369,47.2175,47.4369,27376.0
2018-05-03 15:30:00,54.07,54.07,53.93,53.95,75763.0,47.4457,47.4457,47.3228,47.3404,75763.0
2018-05-04 09:30:00,53.44,54.22,53.28,54.19,10273.0,46.8928,47.5773,46.7524,47.551,10273.0
2018-05-04 10:00:00,54.11,54.32,54.08,54.25,9035.0,47.4808,47.665,47.4544,47.6036,9035.0
2018-05-04 10:30:00,54.32,54.59,54.32,54.56,4394.0,47.665,47.902,47.665,47.8756,4394.0
2018-05-04 11:00:00,54.68,55.14,54.61,55.14,17671.0,47.9809,48.3846,47.9195,48.3846,17671.0
2018-05-04 11:30:00,55.06,55.26,54.99,55.26,15962.0,48.3144,48.4899,48.253,48.4899,15962.0
2018-05-04 12:00:00,55.21,55.24,55.04,55.04,19535.0,48.446,48.4723,48.2968,48.2968,19535.0
2018-05-04 12:30:00,55.03,55.21,55.0,55.21,12917.0,48.2881,48.446,48.2617,48.446,12917.0
2018-05-04 13:00:00,55.25,55.27,55.01,55.22,16196.0,48.4811,48.4986,48.2705,48.4548,16196.0
2018-05-04 13:30:00,55.26,55.43,55.22,55.41,10379.0,48.4899,48.639,48.4548,48.6215,10379.0
2018-05-04 14:00:00,55.46,55.5,55.33,55.48,27449.0,48.6654,48.7005,48.5513,48.6829,27449.0
2018-05-04 14:30:00,55.5,55.53,55.21,55.21,20125.0,48.7005,48.7268,48.446,48.446,20125.0
2018-05-04 15:00:00,55.22,55.32,55.16,55.21,9717.0,48.4548,48.5425,48.4021,48.446,9717.0
2018-05-04 15:30:00,55.2,55.26,54.92,55.04,38688.0,48.4372,48.4899,48.1915,48.2968,38688.0
2018-05-07 09:30:00,55.24,55.47,55.05,55.1,8996.0,48.4723,48.6741,48.3056,48.3495,8996.0
2018-05-07 10:00:00,55.15,55.71,55.14,55.71,10375.0,48.3933,48.8847,48.3846,48.8847,10375.0
2018-05-07 10:30:00,55.71,55.76,55.46,55.69,4500.0,48.8847,48.9286,48.6654,48.8672,4500.0
2018-05-07 11:00:00,55.61,55.76,55.5,55.58,5900.0,48.797,48.9286,48.7005,48.7707,5900.0
2018-05-07 11:30:00,55.58,55.81,55.57,55.74,4913.0,48.7707,48.9725,48.7619,48.9111,4913.0
2018-05-07 12:00:00,55.8,56.03,55.78,56.03,15629.0,48.9637,49.1655,48.9462,49.1655,15629.0
2018-05-07 12:30:00,56.03,56.28,56.03,56.24,12562.0,49.1655,49.3849,49.1655,49.3498,12562.0
2018-05-07 13:00:00,56.25,56.26,56.16,56.2,11362.0,49.3586,49.3674,49.2796,49.3147,11362.0
2018-05-07 13:30:00,56.18,56.22,56.02,56.05,13444.0,49.2972,49.3323,49.1568,49.1831,13444.0
2018-05-07 14:00:00,56.06,56.13,55.99,56.12,20951.0,49.1919,49.2533,49.1304,49.2445,20951.0
2018-05-07 14:30:00,56.12,56.28,56.11,56.19,21128.0,49.2445,49.3849,49.2357,49.3059,21128.0
2018-05-07 15:00:00,56.18,56.26,56.1,56.15,31978.0,49.2972,49.3674,49.227,49.2708,31978.0
2018-05-07 15:30:00,56.16,56.22,55.95,56.08,47212.0,49.2796,49.3323,49.0953,49.2094,47212.0
2018-05-08 09:30:00,55.83,56.25,55.77,55.95,8597.0,48.99,49.3586,48.9374,49.0953,8597.0
2018-05-08 10:00:00,56.01,56.21,55.97,56.12,9123.0,49.148,49.3235,49.1129,49.2445,9123.0
2018-05-08 10:30:00,56.1,56.24,56.1,56.14,3899.0,49.227,49.3498,49.227,49.2621,3899.0
2018-05-08 11:00:00,56.12,56.19,55.88,55.97,5025.0,49.2445,49.3059,49.0339,49.1129,5025.0
2018-05-08 11:30:00,55.95,56.31,55.95,56.24,4808.0,49.0953,49.4112,49.0953,49.3498,4808.0
2018-05-08 12:00:00,56.24,56.25,55.97,56.0,2790.0,49.3498,49.3586,49.1129,49.1392,2790.0
2018-05-08 12:30:00,56.0,56.01,55.86,55.9,3789.0,49.1392,49.148,49.0164,49.0515,3789.0
2018-05-08 13:00:00,55.95,56.04,55.92,56.03,4015.0,49.0953,49.1743,49.069,49.1655,4015.0
2018-05-08 13:30:00,56.05,56.11,55.97,55.98,4672.0,49.1831,49.2357,49.1129,49.1217,4672.0
2018-05-08 14:00:00,56.09,56.35,56.02,56.16,6963.0,49.2182,49.4463,49.1568,49.2796,6963.0
2018-05-08 14:30:00,56.19,56.23,56.05,56.06,10572.0,49.3059,49.341,49.1831,49.1919,10572.0
2018-05-08 15:00:00,56.01,56.22,56.01,56.2,6099.0,49.148,49.3323,49.148,49.3147,6099.0
2018-05-08 15:30:00,56.18,56.41,56.17,56.39,23951.0,49.2972,49.499,49.2884,49.4814,23951.0
2018-05-09 09:30:00,56.58,56.94,56.29,56.29,17137.0,49.6482,49.964,49.3937,49.3937,17137.0
2018-05-09 10:00:00,56.26,56.44,56.14,56.17,27809.0,49.3674,49.5253,49.2621,49.2884,27809.0
2018-05-09 10:30:00,56.22,56.48,56.07,56.24,16545.0,49.3323,49.5604,49.2006,49.3498,16545.0
2018-05-09 11:00:00,56.32,56.32,56.03,56.28,10969.0,49.42,49.42,49.1655,49.3849,10969.0
2018-05-09 11:30:00,56.29,56.32,56.22,56.24,9637.0,49.3937,49.42,49.3323,49.3498,9637.0
2018-05-09 12:00:00,56.29,56.4,56.27,56.38,8283.0,49.3937,49.4902,49.3761,49.4727,8283.0
2018-05-09 12:30:00,56.38,56.56,56.32,56.56,7690.0,49.4727,49.6306,49.42,49.6306,7690.0
2018-05-09 13:00:00,56.57,56.63,56.46,56.54,6876.0,49.6394,49.692,49.5429,49.6131,6876.0
2018-05-09 13:30:00,56.54,56.66,56.47,56.63,7088.0,49.6131,49.7184,49.5516,49.692,7088.0
2018-05-09 14:00:00,56.66,56.69,56.45,56.53,9881.0,49.7184,49.7447,49.5341,49.6043,9881.0
2018-05-09 14:30:00,56.5,56.51,56.37,56.47,6963.0,49.578,49.5867,49.4639,49.5516,6963.0
2018-05-09 15:00:00,56.48,56.52,56.42,56.52,11398.0,49.5604,49.5955,49.5078,49.5955,11398.0
2018-05-09 15:30:00,56.52,56.75,56.48,56.71,94657.0,49.5955,49.7973,49.5604,49.7622,94657.0
2018-05-10 09:30:00,57.07,57.12,56.67,56.76,8721.0,50.0781,50.122,49.7271,49.8061,8721.0
2018-05-10 10:00:00,56.76,56.81,56.62,56.8,9063.0,49.8061,49.85,49.6833,49.8412,9063.0
2018-05-10 10:30:00,56.75,56.99,56.69,56.82,12102.0,49.7973,50.0079,49.7447,49.8587,12102.0
2018-05-10 11:00:00,56.84,57.02,56.7,56.98,11087.0,49.8763,50.0342,49.7535,49.9991,11087.0
2018-05-10 11:30:00,57.0,57.04,56.9,56.96,11673.0,50.0167,50.0518,49.9289,49.9816,11673.0
2018-05-10 12:00:00,56.97,57.09,56.95,56.95,16990.0,49.9904,50.0957,49.9728,49.9728,16990.0
2018-05-10 12:30:00,56.95,57.04,56.89,56.9,7390.0,49.9728,50.0518,49.9202,49.9289,7390.0
2018-05-10 13:00:00,56.94,57.12,56.94,56.98,25479.0,49.964,50.122,49.964,49.9991,25479.0
2018-05-10 13:30:00,56.9,56.99,56.85,56.88,6404.0,49.9289,50.0079,49.8851,49.9114,6404.0
2018-05-10 14:00:00,56.88,56.94,56.78,56.88,8207.0,49.9114,49.964,49.8237,49.9114,8207.0
2018-05-10 14:30:00,56.93,56.96,56.73,56.89,4991.0,49.9553,49.9816,49.7798,49.9202,4991.0
2018-05-10 15:00:00,56.88,56.91,56.7,56.83,16839.0,49.9114,49.9377,49.7535,49.8675,16839.0
2018-05-10 15:30:00,56.8,56.95,56.8,56.86,29030.0,49.8412,49.9728,49.8412,49.8938,29030.0
2018-05-11 09:30:00,57.17,57.5,57.03,57.5,18546.0,50.1659,50.4554,50.043,50.4554,18546.0
2018-05-11 10:00:00,57.45,57.79,57.36,57.79,7233.0,50.4116,50.7099,50.3326,50.7099,7233.0
2018-05-11 10:30:00,57.69,57.86,57.58,57.7,9888.0,50.6222,50.7713,50.5256,50.6309,9888.0
2018-05-11 11:00:00,57.66,57.7,57.49,57.52,8623.0,50.5958,50.6309,50.4467,50.473,8623.0
2018-05-11 11:30:00,57.49,57.63,57.47,57.57,7094.0,50.4467,50.5695,50.4291,50.5169,7094.0
2018-05-11 12:00:00,57.55,57.56,57.2,57.2,5425.0,50.4993,50.5081,50.1922,50.1922,5425.0
2018-05-11 12:30:00,57.15,57.25,57.09,57.24,4922.0,50.1483,50.2361,50.0957,50.2273,4922.0
2018-05-11 13:00:00,57.21,57.32,57.18,57.28,5184.0,50.201,50.2975,50.1746,50.2624,5184.0
2018-05-11 13:30:00,57.26,57.28,57.17,57.18,6500.0,50.2448,50.2624,50.1659,50.1746,6500.0
2018-05-11 14:00:00,57.15,57.2,56.97,57.1,7589.0,50.1483,50.1922,49.9904,50.1044,7589.0
2018-05-11 14:30:00,57.14,57.14,56.97,57.01,7957.0,50.1395,50.1395,49.9904,50.0255,7957.0
2018-05-11 15:00:00,57.03,57.05,56.92,57.03,7087.0,50.043,50.0606,49.9465,50.043,7087.0
2018-05-11 15:30:00,57.02,57.08,56.98,57.05,35934.0,50.0342,50.0869,49.9991,50.0606,35934.0
2018-05-14 09:30:00,57.11,57.61,57.11,57.31,20371.0,50.1132,50.552,50.1132,50.2887,20371.0
2018-05-14 10:00:00,57.3,57.41,57.23,57.28,7700.0,50.2799,50.3765,50.2185,50.2624,7700.0
2018-05-14 10:30:00,57.25,57.29,56.87,56.93,8551.0,50.2361,50.2712,49.9026,49.9553,8551.0
2018-05-14 11:00:00,56.97,57.08,56.84,56.91,4200.0,49.9904,50.0869,49.8763,49.9377,4200.0
2018-05-14 11:30:00,56.96,57.2,56.95,57.19,7787.0,49.9816,50.1922,49.9728,50.1834,7787.0
2018-05-14 12:00:00,57.23,57.37,57.23,57.3,3718.0,50.2185,50.3414,50.2185,50.2799,3718.0
2018-05-14 12:30:00,57.29,57.29,57.03,57.03,6569.0,50.2712,50.2712,50.043,50.043,6569.0
2018-05-14 13:00:00,57.07,57.11,56.99,57.05,3000.0,50.0781,50.1132,50.0079,50.0606,3000.0
2018-05-14 13:30:00,57.02,57.07,56.9,56.94,8295.0,50.0342,50.0781,49.9289,49.964,8295.0
2018-05-14 14:00:00,56.95,56.96,56.61,56.7,12580.0,49.9728,49.9816,49.6745,49.7535,12580.0
2018-05-14 14:30:00,56.67,56.71,56.53,56.61,19788.0,49.7271,49.7622,49.6043,49.6745,19788.0
2018-05-14 15:00:00,56.62,56.68,56.47,56.52,19887.0,49.6833,49.7359,49.5516,49.5955,19887.0
2018-05-14 15:30:00,56.56,56.71,56.53,56.65,32517.0,49.6306,49.7622,49.6043,49.7096,32517.0
2018-05-15 09:30:00,56.17,56.98,56.07,56.98,30619.0,49.2884,49.9991,49.2006,49.9991,30619.0
2018-05-15 10:00:00,56.95,57.86,56.78,57.63,30097.0,49.9728,50.7713,49.8237,50.5695,30097.0
2018-05-15 10:30:00,57.61,57.79,57.48,57.76,14522.0,50.552,50.7099,50.4379,50.6836,14522.0
2018-05-15 11:00:00,57.71,58.17,57.68,58.05,19683.0,50.6397,51.0434,50.6134,50.9381,19683.0
2018-05-15 11:30:00,58.09,58.35,58.02,58.02,22009.0,50.9732,51.2013,50.9117,50.9117,22009.0
2018-05-15 12:00:00,58.03,58.08,57.84,57.99,11178.0,50.9205,50.9644,50.7538,50.8854,11178.0
2018-05-15 12:30:00,57.96,58.02,57.87,57.95,17345.0,50.8591,50.9117,50.7801,50.8503,17345.0
2018-05-15 13:00:00,57.95,58.02,57.87,57.87,11407.0,50.8503,50.9117,50.7801,50.7801,11407.0
2018-05-15 13:30:00,57.88,58.15,57.88,57.96,11364.0,50.7889,51.0258,50.7889,50.8591,11364.0
2018-05-15 14:00:00,57.98,58.07,57.94,58.07,10777.0,50.8766,50.9556,50.8415,50.9556,10777.0
2018-05-15 14:30:00,58.08,58.36,58.08,58.24,15315.0,50.9644,51.2101,50.9644,51.1048,15315.0
2018-05-15 15:00:00,58.26,58.31,58.16,58.16,18609.0,51.1223,51.1662,51.0346,51.0346,18609.0
2018-05-15 15:30:00,58.17,58.43,58.16,58.31,70457.0,51.0434,51.2715,51.0346,51.1662,70457.0
2018-05-16 09:30:00,58.84,59.32,58.43,59.3,23877.0,51.6313,52.0525,51.2715,52.0349,23877.0
2018-05-16 10:00:00,59.32,59.47,59.05,59.12,21914.0,52.0525,52.1841,51.8155,51.877,21914.0
2018-05-16 10:30:00,59.13,59.55,59.11,59.22,11023.0,51.8857,52.2543,51.8682,51.9647,11023.0
2018-05-16 11:00:00,59.27,59.47,59.17,59.47,11623.0,52.0086,52.1841,51.9208,52.1841,11623.0
2018-05-16 11:30:00,59.49,59.67,59.41,59.64,22626.0,52.2016,52.3596,52.1314,52.3333,22626.0
2018-05-16 12:00:00,59.68,59.86,59.58,59.81,19593.0,52.3684,52.5263,52.2806,52.4824,19593.0
2018-05-16 12:30:00,59.79,59.86,59.58,59.69,10354.0,52.4649,52.5263,52.2806,52.3771,10354.0
2018-05-16 13:00:00,59.68,59.97,59.61,59.92,8630.0,52.3684,52.6228,52.3069,52.579,8630.0
2018-05-16 13:30:00,59.94,59.97,59.6,59.7,17250.0,52.5965,52.6228,52.2982,52.3859,17250.0
2018-05-16 14:00:00,59.66,59.71,59.19,59.2,62089.0,52.3508,52.3947,51.9384,51.9472,62089.0
2018-05-16 14:30:00,59.25,59.47,58.97,59.38,62625.0,51.991,52.1841,51.7453,52.1051,62625.0
2018-05-16 15:00:00,59.33,59.39,59.19,59.19,17121.0,52.0612,52.1139,51.9384,51.9384,17121.0
2018-05-16 15:30:00,59.15,59.3,59.05,59.27,61029.0,51.9033,52.0349,51.8155,52.0086,61029.0
2018-05-17 09:30:00,59.06,59.6,58.82,59.6,9019.0,51.8243,52.2982,51.6137,52.2982,9019.0
2018-05-17 10:00:00,59.62,59.86,59.57,59.69,10318.0,52.3157,52.5263,52.2718,52.3771,10318.0
2018-05-17 10:30:00,59.69,59.88,59.65,59.82,8692.0,52.3771,52.5439,52.342,52.4912,8692.0
2018-05-17 11:00:00,59.79,59.84,59.71,59.76,7750.0,52.4649,52.5088,52.3947,52.4386,7750.0
2018-05-17 11:30:00,59.77,59.78,59.45,59.45,18218.0,52.4473,52.4561,52.1665,52.1665,18218.0
2018-05-17 12:00:00,59.47,59.55,59.36,59.41,16041.0,52.1841,52.2543,52.0876,52.1314,16041.0
2018-05-17 12:30:00,59.38,59.44,59.17,59.2,12700.0,52.1051,52.1578,51.9208,51.9472,12700.0
2018-05-17 13:00:00,59.17,59.28,59.07,59.1,15605.0,51.9208,52.0174,51.8331,51.8594,15605.0
2018-05-17 13:30:00,59.11,59.17,58.97,58.97,8000.0,51.8682,51.9208,51.7453,51.7453,8000.0
2018-05-17 14:00:00,58.95,59.22,58.87,59.22,8748.0,51.7278,51.9647,51.6576,51.9647,8748.0
2018-05-17 14:30:00,59.19,59.21,59.1,59.19,5831.0,51.9384,51.9559,51.8594,51.9384,5831.0
2018-05-17 15:00:00,59.25,59.3,58.95,58.95,24522.0,51.991,52.0349,51.7278,51.7278,24522.0
2018-05-17 15:30:00,58.96,59.09,58.91,59.03,113088.0,51.7366,51.8506,51.6927,51.798,113088.0
2018-05-18 09:30:00,59.13,59.45,58.89,59.29,21919.0,51.8857,52.1665,51.6751,52.0261,21919.0
2018-05-18 10:00:00,59.23,59.63,59.22,59.58,4590.0,51.9735,52.3245,51.9647,52.2806,4590.0
2018-05-18 10:30:00,59.49,59.53,59.23,59.39,8965.0,52.2016,52.2367,51.9735,52.1139,8965.0
2018-05-18 11:00:00,59.41,59.66,59.41,59.54,4816.0,52.1314,52.3508,52.1314,52.2455,4816.0
2018-05-18 11:30:00,59.57,59.66,59.27,59.3,8400.0,52.2718,52.3508,52.0086,52.0349,8400.0
2018-05-18 12:00:00,59.21,59.27,59.1,59.23,8978.0,51.9559,52.0086,51.8594,51.9735,8978.0
2018-05-18 12:30:00,59.21,59.26,58.92,58.97,12361.0,51.9559,51.9998,51.7015,51.7453,12361.0
2018-05-18 13:00:00,58.98,59.13,58.92,59.08,11305.0,51.7541,51.8857,51.7015,51.8419,11305.0
2018-05-18 13:30:00,59.05,59.05,58.86,58.91,6990.0,51.8155,51.8155,51.6488,51.6927,6990.0
2018-05-18 14:00:00,58.87,58.91,58.76,58.77,8736.0,51.6576,51.6927,51.5611,51.5698,8736.0
2018-05-18 14:30:00,58.82,58.82,58.61,58.67,17865.0,51.6137,51.6137,51.4294,51.4821,17865.0
2018-05-18 15:00:00,58.66,58.67,58.51,58.59,49564.0,51.4733,51.4821,51.3417,51.4119,49564.0
2018-05-18 15:30:00,58.59,59.0,58.42,58.71,73359.0,51.4119,51.7717,51.2627,51.5172,73359.0
2018-05-21 09:30:00,59.11,59.44,58.73,58.78,14221.0,51.8682,52.1578,51.5347,51.5786,14221.0
2018-05-21 10:00:00,58.67,59.18,58.43,59.17,7150.0,51.4821,51.9296,51.2715,51.9208,7150.0
2018-05-21 10:30:00,59.21,59.31,58.95,58.95,11822.0,51.9559,52.0437,51.7278,51.7278,11822.0
2018-05-21 11:00:00,58.95,58.97,58.55,58.67,18555.0,51.7278,51.7453,51.3768,51.4821,18555.0
2018-05-21 11:30:00,58.73,59.11,58.73,59.11,4600.0,51.5347,51.8682,51.5347,51.8682,4600.0
2018-05-21 12:00:00,59.2,59.32,59.08,59.08,3600.0,51.9472,52.0525,51.8419,51.8419,3600.0
2018-05-21 12:30:00,59.11,59.11,58.95,59.02,5238.0,51.8682,51.8682,51.7278,51.7892,5238.0
2018-05-21 13:00:00,59.01,59.07,58.94,58.96,3000.0,51.7804,51.8331,51.719,51.7366,3000.0
2018-05-21 13:30:00,58.97,59.25,58.97,59.11,11538.0,51.7453,51.991,51.7453,51.8682,11538.0
2018-05-21 14:00:00,59.1,59.11,59.0,59.01,12011.0,51.8594,51.8682,51.7717,51.7804,12011.0
2018-05-21 14:30:00,58.97,59.22,58.95,59.14,7653.0,51.7453,51.9647,51.7278,51.8945,7653.0
2018-05-21 15:00:00,59.14,59.19,59.01,59.1,14822.0,51.8945,51.9384,51.7804,51.8594,14822.0
2018-05-21 15:30:00,59.1,59.39,59.1,59.32,32901.0,51.8594,52.1139,51.8594,52.0525,32901.0
2018-05-22 09:30:00,59.5,59.9,59.5,59.71,9427.0,52.2104,52.5614,52.2104,52.3947,9427.0
2018-05-22 10:00:00,59.74,59.99,59.72,59.95,6111.0,52.421,52.6404,52.4035,52.6053,6111.0
2018-05-22 10:30:00,59.99,60.45,59.93,60.21,18883.0,52.6404,53.044,52.5877,52.8334,18883.0
2018-05-22 11:00:00,60.25,60.48,60.2,60.44,7145.0,52.8685,53.0703,52.8247,53.0352,7145.0
2018-05-22 11:30:00,60.41,60.41,60.26,60.32,4900.0,53.0089,53.0089,52.8773,52.93,4900.0
2018-05-22 12:00:00,60.41,60.43,60.25,60.29,4276.0,53.0089,53.0265,52.8685,52.9036,4276.0
2018-05-22 12:30:00,60.3,60.31,60.21,60.28,2681.0,52.9124,52.9212,52.8334,52.8949,2681.0
2018-05-22 13:00:00,60.23,60.23,60.03,60.08,4320.0,52.851,52.851,52.6755,52.7194,4320.0
2018-05-22 13:30:00,60.13,60.15,59.89,59.94,7676.0,52.7632,52.7808,52.5526,52.5965,7676.0
2018-05-22 14:00:00,59.95,60.02,59.92,59.96,5851.0,52.6053,52.6667,52.579,52.6141,5851.0
2018-05-22 14:30:00,59.94,59.97,59.46,59.47,5224.0,52.5965,52.6228,52.1753,52.1841,5224.0
2018-05-22 15:00:00,59.48,59.63,59.34,59.38,18645.0,52.1929,52.3245,52.07,52.1051,18645.0
2018-05-22 15:30:00,59.45,59.45,59.17,59.19,41204.0,52.1665,52.1665,51.9208,51.9384,41204.0
2018-05-23 09:30:00,58.79,59.13,58.62,59.0,18008.0,51.5874,51.8857,51.4382,51.7717,18008.0
2018-05-23 10:00:00,59.05,59.34,58.99,59.21,4900.0,51.8155,52.07,51.7629,51.9559,4900.0
2018-05-23 10:30:00,59.12,59.12,58.74,58.98,6400.0,51.877,51.877,51.5435,51.7541,6400.0
2018-05-23 11:00:00,59.05,59.15,58.81,58.95,5920.0,51.8155,51.9033,51.6049,51.7278,5920.0
2018-05-23 11:30:00,59.01,59.45,59.01,59.37,4204.0,51.7804,52.1665,51.7804,52.0963,4204.0
2018-05-23 12:00:00,59.33,59.45,59.28,59.3,3100.0,52.0612,52.1665,52.0174,52.0349,3100.0
2018-05-23 12:30:00,59.3,59.33,59.14,59.16,6662.0,52.0349,52.0612,51.8945,51.9121,6662.0
2018-05-23 13:00:00,59.15,59.15,58.96,59.12,4623.0,51.9033,51.9033,51.7366,51.877,4623.0
2018-05-23 13:30:00,59.14,59.22,59.14,59.17,1880.0,51.8945,51.9647,51.8945,51.9208,1880.0
2018-05-23 14:00:00,59.19,59.4,59.12,59.35,2649.0,51.9384,52.1227,51.877,52.0788,2649.0
2018-05-23 14:30:00,59.26,59.33,59.19,59.29,3796.0,51.9998,52.0612,51.9384,52.0261,3796.0
2018-05-23 15:00:00,59.3,59.4,59.14,59.31,7851.0,52.0349,52.1227,51.8945,52.0437,7851.0
2018-05-23 15:30:00,59.28,59.42,59.19,59.4,28903.0,52.0174,52.1402,51.9384,52.1227,28903.0
2018-05-24 09:30:00,59.4,59.91,59.01,59.28,9107.0,52.1227,52.5702,51.7804,52.0174,9107.0
2018-05-24 10:00:00,59.33,59.6,59.21,59.22,5552.0,52.0612,52.2982,51.9559,51.9647,5552.0
2018-05-24 10:30:00,59.18,59.53,59.12,59.36,4680.0,51.9296,52.2367,51.877,52.0876,4680.0
2018-05-24 11:00:00,59.36,59.8,59.34,59.66,4949.0,52.0876,52.4737,52.07,52.3508,4949.0
2018-05-24 11:30:00,59.73,59.8,59.66,59.72,3785.0,52.4122,52.4737,52.3508,52.4035,3785.0
2018-05-24 12:00:00,59.8,59.8,59.67,59.68,2765.0,52.4737,52.4737,52.3596,52.3684,2765.0
2018-05-24 12:30:00,59.66,59.69,59.48,59.64,9729.0,52.3508,52.3771,52.1929,52.3333,9729.0
2018-05-24 13:00:00,59.63,59.76,59.5,59.5,6892.0,52.3245,52.4386,52.2104,52.2104,6892.0
2018-05-24 13:30:00,59.55,59.68,59.54,59.55,3060.0,52.2543,52.3684,52.2455,52.2543,3060.0
2018-05-24 14:00:00,59.52,59.64,59.52,59.6,2547.0,52.228,52.3333,52.228,52.2982,2547.0
2018-05-24 14:30:00,59.66,59.66,59.38,59.45,5753.0,52.3508,52.3508,52.1051,52.1665,5753.0
2018-05-24 15:00:00,59.41,59.5,59.4,59.41,8510.0,52.1314,52.2104,52.1227,52.1314,8510.0
2018-05-24 15:30:00,59.41,59.49,59.36,59.47,23247.0,52.1314,52.2016,52.0876,52.1841,23247.0
2018-05-25 09:30:00,58.95,58.96,58.44,58.7,20330.0,51.7278,51.7366,51.2803,51.5084,20330.0
2018-05-25 10:00:00,58.75,58.93,58.67,58.7,4220.0,51.5523,51.7102,51.4821,51.5084,4220.0
2018-05-25 10:30:00,58.67,58.78,58.49,58.54,4219.0,51.4821,51.5786,51.3242,51.368,4219.0
2018-05-25 11:00:00,58.47,58.65,58.4,58.63,2900.0,51.3066,51.4645,51.2452,51.447,2900.0
2018-05-25 11:30:00,58.7,58.71,58.38,58.45,18114.0,51.5084,51.5172,51.2276,51.2891,18114.0
2018-05-25 12:00:00,58.4,58.43,58.01,58.3,21800.0,51.2452,51.2715,50.903,51.1574,21800.0
2018-05-25 12:30:00,58.31,58.47,58.31,58.41,2420.0,51.1662,51.3066,51.1662,51.254,2420.0
2018-05-25 13:00:00,58.42,58.43,58.26,58.26,2825.0,51.2627,51.2715,51.1223,51.1223,2825.0
2018-05-25 13:30:00,58.34,58.5,58.34,58.48,2570.0,51.1925,51.3329,51.1925,51.3154,2570.0
2018-05-25 14:00:00,58.49,58.55,58.41,58.44,2700.0,51.3242,51.3768,51.254,51.2803,2700.0
2018-05-25 14:30:00,58.48,58.48,58.21,58.21,5341.0,51.3154,51.3154,51.0785,51.0785,5341.0
2018-05-25 15:00:00,58.2,58.41,58.16,58.41,5907.0,51.0697,51.254,51.0346,51.254,5907.0
2018-05-25 15:30:00,58.41,58.57,58.36,58.53,21310.0,51.254,51.3944,51.2101,51.3593,21310.0
2018-05-29 09:30:00,57.89,58.32,57.61,58.26,14810.0,50.7977,51.175,50.552,51.1223,14810.0
2018-05-29 10:00:00,58.32,58.66,58.32,58.48,15534.0,51.175,51.4733,51.175,51.3154,15534.0
2018-05-29 10:30:00,58.53,58.83,58.51,58.63,25999.0,51.3593,51.6225,51.3417,51.447,25999.0
2018-05-29 11:00:00,58.58,58.77,58.49,58.64,17592.0,51.4031,51.5698,51.3242,51.4558,17592.0
2018-05-29 11:30:00,58.62,58.64,58.22,58.22,3302.0,51.4382,51.4558,51.0872,51.0872,3302.0
2018-05-29 12:00:00,58.22,58.22,57.9,58.14,4256.0,51.0872,51.0872,50.8064,51.017,4256.0
2018-05-29 12:30:00,58.08,58.55,58.08,58.55,4092.0,50.9644,51.3768,50.9644,51.3768,4092.0
2018-05-29 13:00:00,58.49,58.49,58.21,58.24,3898.0,51.3242,51.3242,51.0785,51.1048,3898.0
2018-05-29 13:30:00,58.29,58.29,58.04,58.2,3390.0,51.1487,51.1487,50.9293,51.0697,3390.0
2018-05-29 14:00:00,58.07,58.1,57.96,58.08,5244.0,50.9556,50.9819,50.8591,50.9644,5244.0
2018-05-29 14:30:00,58.08,58.19,57.97,58.03,6805.0,50.9644,51.0609,50.8679,50.9205,6805.0
2018-05-29 15:00:00,58.03,58.19,58.03,58.17,8652.0,50.9205,51.0609,50.9205,51.0434,8652.0
2018-05-29 15:30:00,58.18,58.41,58.17,58.3,31091.0,51.0521,51.254,51.0434,51.1574,31091.0
2018-05-30 09:30:00,58.82,60.39,58.82,60.19,49480.0,51.6137,52.9914,51.6137,52.8159,49480.0
2018-05-30 10:00:00,60.09,60.3,60.09,60.26,29552.0,52.7281,52.9124,52.7281,52.8773,29552.0
2018-05-30 10:30:00,60.26,60.59,60.05,60.11,25300.0,52.8773,53.1669,52.693,52.7457,25300.0
2018-05-30 11:00:00,60.08,60.27,59.99,60.14,15015.0,52.7194,52.8861,52.6404,52.772,15015.0
2018-05-30 11:30:00,60.1,60.43,60.05,60.2,28990.0,52.7369,53.0265,52.693,52.8247,28990.0
2018-05-30 12:00:00,60.22,60.26,59.9,59.97,21053.0,52.8422,52.8773,52.5614,52.6228,21053.0
2018-05-30 12:30:00,60.04,60.12,60.0,60.06,22083.0,52.6843,52.7545,52.6492,52.7018,22083.0
2018-05-30 13:00:00,60.06,60.24,59.88,60.05,26717.0,52.7018,52.8598,52.5439,52.693,26717.0
2018-05-30 13:30:00,60.04,60.3,60.02,60.07,17023.0,52.6843,52.9124,52.6667,52.7106,17023.0
2018-05-30 14:00:00,60.03,60.29,59.94,60.23,14722.0,52.6755,52.9036,52.5965,52.851,14722.0
2018-05-30 14:30:00,60.2,60.48,60.15,60.43,18096.0,52.8247,53.0703,52.7808,53.0265,18096.0
2018-05-30 15:00:00,60.46,60.51,60.25,60.41,22079.0,53.0528,53.0967,52.8685,53.0089,22079.0
2018-05-30 15:30:00,60.38,60.64,60.33,60.45,77021.0,52.9826,53.2107,52.9387,53.044,77021.0
2018-05-31 09:30:00,60.89,61.49,60.31,60.32,122855.0,53.4301,53.9566,52.9212,52.93,122855.0
2018-05-31 10:00:00,60.3,60.72,60.14,60.61,15912.0,52.9124,53.2809,52.772,53.1844,15912.0
2018-05-31 10:30:00,60.54,60.79,60.48,60.79,10893.0,53.123,53.3424,53.0703,53.3424,10893.0
2018-05-31 11:00:00,60.84,61.06,60.39,60.52,21959.0,53.3862,53.5793,52.9914,53.1054,21959.0
2018-05-31 11:30:00,60.54,60.87,60.15,60.24,11900.0,53.123,53.4126,52.7808,52.8598,11900.0
2018-05-31 12:00:00,60.23,60.23,60.04,60.07,4517.0,52.851,52.851,52.6843,52.7106,4517.0
2018-05-31 12:30:00,60.03,60.1,59.85,59.98,9239.0,52.6755,52.7369,52.5175,52.6316,9239.0
2018-05-31 13:00:00,59.98,59.99,59.84,59.89,8502.0,52.6316,52.6404,52.5088,52.5526,8502.0
2018-05-31 13:30:00,59.94,60.15,59.84,59.88,13978.0,52.5965,52.7808,52.5088,52.5439,13978.0
2018-05-31 14:00:00,59.75,60.08,59.75,59.96,21857.0,52.4298,52.7194,52.4298,52.6141,21857.0
2018-05-31 14:30:00,59.9,60.04,59.86,59.96,12159.0,52.5614,52.6843,52.5263,52.6141,12159.0
2018-05-31 15:00:00,60.02,60.16,59.95,60.02,17272.0,52.6667,52.7896,52.6053,52.6667,17272.0
2018-05-31 15:30:00,60.02,60.09,59.89,59.94,78043.0,52.6667,52.7281,52.5526,52.5965,78043.0
2018-06-01 09:30:00,60.21,60.72,59.75,60.28,91689.0,52.8334,53.2809,52.4298,52.8949,91689.0
2018-06-01 10:00:00,60.27,60.61,59.59,59.6,94129.0,52.8861,53.1844,52.2894,52.2982,94129.0
2018-06-01 10:30:00,59.59,60.22,59.44,60.02,23037.0,52.2894,52.8422,52.1578,52.6667,23037.0
2018-06-01 11:00:00,60.08,60.19,59.81,59.91,47632.0,52.7194,52.8159,52.4824,52.5702,47632.0
2018-06-01 11:30:00,59.91,60.06,59.88,59.99,28737.0,52.5702,52.7018,52.5439,52.6404,28737.0
2018-06-01 12:00:00,59.98,60.17,59.93,59.98,20693.0,52.6316,52.7983,52.5877,52.6316,20693.0
2018-06-01 12:30:00,59.97,60.05,59.69,59.69,22089.0,52.6228,52.693,52.3771,52.3771,22089.0
2018-06-01 13:00:00,59.75,59.98,59.74,59.84,14804.0,52.4298,52.6316,52.421,52.5088,14804.0
2018-06-01 13:30:00,59.83,59.95,59.64,59.67,19010.0,52.5,52.6053,52.3333,52.3596,19010.0
2018-06-01 14:00:00,59.67,59.72,59.23,59.26,22927.0,52.3596,52.4035,51.9735,51.9998,22927.0
2018-06-01 14:30:00,59.26,59.64,59.25,59.64,17253.0,51.9998,52.3333,51.991,52.3333,17253.0
2018-06-01 15:00:00,59.64,59.68,59.49,59.61,24704.0,52.3333,52.3684,52.2016,52.3069,24704.0
2018-06-01 15:30:00,59.61,59.69,59.52,59.55,71852.0,52.3069,52.3771,52.228,52.2543,71852.0
2018-06-04 09:30:00,59.44,59.69,58.9,59.32,69716.0,52.1578,52.3771,51.6839,52.0525,69716.0
2018-06-04 10:00:00,59.26,59.26,58.62,58.76,15996.0,51.9998,51.9998,51.4382,51.5611,15996.0
2018-06-04 10:30:00,58.77,58.9,58.41,58.47,11883.0,51.5698,51.6839,51.254,51.3066,11883.0
2018-06-04 11:00:00,58.5,58.51,58.12,58.4,20578.0,51.3329,51.3417,50.9995,51.2452,20578.0
2018-06-04 11:30:00,58.34,58.41,57.98,58.07,18583.0,51.1925,51.254,50.8766,50.9556,18583.0
2018-06-04 12:00:00,58.08,58.23,58.01,58.13,14793.0,50.9644,51.096,50.903,51.0083,14793.0
2018-06-04 12:30:00,58.13,58.34,58.11,58.22,11950.0,51.0083,51.1925,50.9907,51.0872,11950.0
2018-06-04 13:00:00,58.26,58.26,57.99,57.99,10775.0,51.1223,51.1223,50.8854,50.8854,10775.0
2018-06-04 13:30:00,58.0,58.06,57.87,58.06,12354.0,50.8942,50.9468,50.7801,50.9468,12354.0
2018-06-04 14:00:00,58.07,58.12,57.82,57.87,14240.0,50.9556,50.9995,50.7362,50.7801,14240.0
2018-06-04 14:30:00,57.84,58.01,57.83,57.9,12219.0,50.7538,50.903,50.745,50.8064,12219.0
2018-06-04 15:00:00,57.96,58.12,57.92,58.07,21923.0,50.8591,50.9995,50.824,50.9556,21923.0
2018-06-04 15:30:00,58.07,58.18,58.01,58.11,70012.0,50.9556,51.0521,50.903,50.9907,70012.0
2018-06-05 09:30:00,58.1,58.67,57.95,58.05,18691.0,50.9819,51.4821,50.8503,50.9381,18691.0
2018-06-05 10:00:00,58.04,58.25,57.71,57.89,17890.0,50.9293,51.1136,50.6397,50.7977,17890.0
2018-06-05 10:30:00,57.96,58.1,57.74,57.93,10817.0,50.8591,50.9819,50.666,50.8328,10817.0
2018-06-05 11:00:00,57.93,58.04,57.7,57.84,12804.0,50.8328,50.9293,50.6309,50.7538,12804.0
2018-06-05 11:30:00,57.87,58.07,57.81,57.94,16994.0,50.7801,50.9556,50.7275,50.8415,16994.0
2018-06-05 12:00:00,57.94,58.13,57.73,58.13,15689.0,50.8415,51.0083,50.6573,51.0083,15689.0
2018-06-05 12:30:00,58.13,58.15,57.9,57.96,21370.0,51.0083,51.0258,50.8064,50.8591,21370.0
2018-06-05 13:00:00,57.92,58.2,57.92,58.12,20475.0,50.824,51.0697,50.824,50.9995,20475.0
2018-06-05 13:30:00,58.09,58.33,58.06,58.32,9314.0,50.9732,51.1838,50.9468,51.175,9314.0
2018-06-05 14:00:00,58.35,58.35,58.07,58.18,23742.0,51.2013,51.2013,50.9556,51.0521,23742.0
2018-06-05 14:30:00,58.2,58.45,58.19,58.4,19545.0,51.0697,51.2891,51.0609,51.2452,19545.0
2018-06-05 15:00:00,58.39,58.39,58.11,58.13,27123.0,51.2364,51.2364,50.9907,51.0083,27123.0
2018-06-05 15:30:00,58.13,58.22,58.03,58.03,77485.0,51.0083,51.0872,50.9205,50.9205,77485.0
2018-06-06 09:30:00,58.5,58.71,58.07,58.17,13632.0,51.3329,51.5172,50.9556,51.0434,13632.0
2018-06-06 10:00:00,58.12,58.39,58.12,58.27,14724.0,50.9995,51.2364,50.9995,51.1311,14724.0
2018-06-06 10:30:00,58.25,58.25,57.77,57.8,44093.0,51.1136,51.1136,50.6924,50.7187,44093.0
2018-06-06 11:00:00,57.8,58.19,57.78,58.03,13740.0,50.7187,51.0609,50.7011,50.9205,13740.0
2018-06-06 11:30:00,58.01,58.03,57.76,57.92,32537.0,50.903,50.9205,50.6836,50.824,32537.0
2018-06-06 12:00:00,57.88,58.11,57.79,58.1,21099.0,50.7889,50.9907,50.7099,50.9819,21099.0
2018-06-06 12:30:00,58.09,58.09,57.89,57.94,10064.0,50.9732,50.9732,50.7977,50.8415,10064.0
2018-06-06 13:00:00,57.94,57.99,57.81,57.84,15635.0,50.8415,50.8854,50.7275,50.7538,15635.0
2018-06-06 13:30:00,57.84,58.01,57.81,57.84,23214.0,50.7538,50.903,50.7275,50.7538,23214.0
2018-06-06 14:00:00,57.83,58.13,57.81,57.94,28450.0,50.745,51.0083,50.7275,50.8415,28450.0
2018-06-06 14:30:00,57.9,58.05,57.9,57.91,31742.0,50.8064,50.9381,50.8064,50.8152,31742.0
2018-06-06 15:00:00,57.91,58.16,57.87,58.09,160205.0,50.8152,51.0346,50.7801,50.9732,160205.0
2018-06-06 15:30:00,58.1,58.28,57.83,58.0,186974.0,50.9819,51.1399,50.745,50.8942,186974.0
2018-06-07 09:30:00,57.74,58.1,56.76,57.38,21720.0,50.666,50.9819,49.8061,50.3501,21720.0
2018-06-07 10:00:00,57.43,57.49,57.14,57.15,21884.0,50.394,50.4467,50.1395,50.1483,21884.0
2018-06-07 10:30:00,57.18,57.27,56.81,56.82,22924.0,50.1746,50.2536,49.85,49.8587,22924.0
2018-06-07 11:00:00,56.81,57.0,56.64,56.69,20938.0,49.85,50.0167,49.7008,49.7447,20938.0
2018-06-07 11:30:00,56.73,56.73,56.35,56.53,19971.0,49.7798,49.7798,49.4463,49.6043,19971.0
2018-06-07 12:00:00,56.54,56.62,56.28,56.33,47478.0,49.6131,49.6833,49.3849,49.4288,47478.0
2018-06-07 12:30:00,56.33,56.33,56.03,56.19,30868.0,49.4288,49.4288,49.1655,49.3059,30868.0
2018-06-07 13:00:00,56.14,56.19,56.0,56.07,22037.0,49.2621,49.3059,49.1392,49.2006,22037.0
2018-06-07 13:30:00,56.07,56.16,55.91,56.03,19391.0,49.2006,49.2796,49.0602,49.1655,19391.0
2018-06-07 14:00:00,56.02,56.38,55.95,56.3,21923.0,49.1568,49.4727,49.0953,49.4025,21923.0
2018-06-07 14:30:00,56.32,56.56,56.28,56.48,16157.0,49.42,49.6306,49.3849,49.5604,16157.0
2018-06-07 15:00:00,56.51,56.89,56.48,56.84,24933.0,49.5867,49.9202,49.5604,49.8763,24933.0
2018-06-07 15:30:00,56.88,56.88,56.53,56.67,99482.0,49.9114,49.9114,49.6043,49.7271,99482.0
2018-06-08 09:30:00,56.77,57.06,56.04,56.21,20901.0,49.8149,50.0693,49.1743,49.3235,20901.0
2018-06-08 10:00:00,56.22,56.58,56.12,56.58,17515.0,49.3323,49.6482,49.2445,49.6482,17515.0
2018-06-08 10:30:00,56.54,56.65,56.23,56.56,14427.0,49.6131,49.7096,49.341,49.6306,14427.0
2018-06-08 11:00:00,56.53,56.73,56.43,56.69,15973.0,49.6043,49.7798,49.5165,49.7447,15973.0
2018-06-08 11:30:00,56.72,56.76,56.41,56.58,28680.0,49.771,49.8061,49.499,49.6482,28680.0
2018-06-08 12:00:00,56.67,56.77,56.06,56.13,37836.0,49.7271,49.8149,49.1919,49.2533,37836.0
2018-06-08 12:30:00,56.11,56.24,55.93,56.04,17060.0,49.2357,49.3498,49.0778,49.1743,17060.0
2018-06-08 13:00:00,56.05,56.16,55.85,55.95,34974.0,49.1831,49.2796,49.0076,49.0953,34974.0
2018-06-08 13:30:00,55.97,56.09,55.9,56.03,14806.0,49.1129,49.2182,49.0515,49.1655,14806.0
2018-06-08 14:00:00,56.05,56.11,55.97,56.09,17304.0,49.1831,49.2357,49.1129,49.2182,17304.0
2018-06-08 14:30:00,56.05,56.07,55.77,55.77,37488.0,49.1831,49.2006,48.9374,48.9374,37488.0
2018-06-08 15:00:00,55.76,55.94,55.76,55.88,21154.0,48.9286,49.0866,48.9286,49.0339,21154.0
2018-06-08 15:30:00,55.88,55.91,55.74,55.87,75853.0,49.0339,49.0602,48.9111,49.0251,75853.0
2018-06-11 09:30:00,56.02,56.87,55.88,56.77,33065.0,49.1568,49.9026,49.0339,49.8149,33065.0
2018-06-11 10:00:00,56.8,56.93,56.72,56.73,26213.0,49.8412,49.9553,49.771,49.7798,26213.0
2018-06-11 10:30:00,56.75,56.8,56.15,56.15,18158.0,49.7973,49.8412,49.2708,49.2708,18158.0
2018-06-11 11:00:00,56.28,56.63,56.24,56.59,59986.0,49.3849,49.692,49.3498,49.6569,59986.0
2018-06-11 11:30:00,56.63,57.01,56.62,56.91,19724.0,49.692,50.0255,49.6833,49.9377,19724.0
2018-06-11 12:00:00,56.9,56.91,56.79,56.86,25960.0,49.9289,49.9377,49.8324,49.8938,25960.0
2018-06-11 12:30:00,56.84,56.84,56.52,56.55,13843.0,49.8763,49.8763,49.5955,49.6218,13843.0
2018-06-11 13:00:00,56.58,56.74,56.4,56.74,11477.0,49.6482,49.7886,49.4902,49.7886,11477.0
2018-06-11 13:30:00,56.73,56.8,56.67,56.75,7659.0,49.7798,49.8412,49.7271,49.7973,7659.0
2018-06-11 14:00:00,56.79,57.22,56.78,57.13,17351.0,49.8324,50.2097,49.8237,50.1308,17351.0
2018-06-11 14:30:00,57.13,57.31,57.13,57.31,16371.0,50.1308,50.2887,50.1308,50.2887,16371.0
2018-06-11 15:00:00,57.28,57.42,57.24,57.37,23424.0,50.2624,50.3852,50.2273,50.3414,23424.0
2018-06-11 15:30:00,57.36,57.43,57.14,57.21,67143.0,50.3326,50.394,50.1395,50.201,67143.0
2018-06-12 09:30:00,57.27,57.61,57.08,57.35,19138.0,50.2536,50.552,50.0869,50.3238,19138.0
2018-06-12 10:00:00,57.39,57.62,57.17,57.17,12675.0,50.3589,50.5607,50.1659,50.1659,12675.0
2018-06-12 10:30:00,57.25,57.54,57.25,57.4,10183.0,50.2361,50.4905,50.2361,50.3677,10183.0
2018-06-12 11:00:00,57.45,57.48,56.95,56.95,19625.0,50.4116,50.4379,49.9728,49.9728,19625.0
2018-06-12 11:30:00,56.98,57.05,56.79,57.03,8073.0,49.9991,50.0606,49.8324,50.043,8073.0
2018-06-12 12:00:00,57.03,57.07,56.86,56.86,10304.0,50.043,50.0781,49.8938,49.8938,10304.0
2018-06-12 12:30:00,56.81,56.9,56.72,56.88,8429.0,49.85,49.9289,49.771,49.9114,8429.0
2018-06-12 13:00:00,56.87,56.87,56.74,56.79,9589.0,49.9026,49.9026,49.7886,49.8324,9589.0
2018-06-12 13:30:00,56.73,56.74,56.57,56.68,11517.0,49.7798,49.7886,49.6394,49.7359,11517.0
2018-06-12 14:00:00,56.68,56.68,56.44,56.55,7599.0,49.7359,49.7359,49.5253,49.6218,7599.0
2018-06-12 14:30:00,56.53,56.58,56.42,56.42,9789.0,49.6043,49.6482,49.5078,49.5078,9789.0
2018-06-12 15:00:00,56.42,56.69,56.42,56.66,11846.0,49.5078,49.7447,49.5078,49.7184,11846.0
2018-06-12 15:30:00,56.65,56.9,56.61,56.82,41165.0,49.7096,49.9289,49.6745,49.8587,41165.0
2018-06-13 09:30:00,57.08,57.08,56.62,56.68,11607.0,50.0869,50.0869,49.6833,49.7359,11607.0
2018-06-13 10:00:00,56.72,56.77,56.58,56.65,5815.0,49.771,49.8149,49.6482,49.7096,5815.0
2018-06-13 10:30:00,56.8,56.81,56.66,56.72,10396.0,49.8412,49.85,49.7184,49.771,10396.0
2018-06-13 11:00:00,56.74,56.84,56.64,56.81,5202.0,49.7886,49.8763,49.7008,49.85,5202.0
2018-06-13 11:30:00,56.86,56.91,56.64,56.64,7218.0,49.8938,49.9377,49.7008,49.7008,7218.0
2018-06-13 12:00:00,56.65,56.65,56.48,56.61,3898.0,49.7096,49.7096,49.5604,49.6745,3898.0
2018-06-13 12:30:00,56.58,56.58,56.16,56.23,10050.0,49.6482,49.6482,49.2796,49.341,10050.0
2018-06-13 13:00:00,56.23,56.53,56.18,56.53,3989.0,49.341,49.6043,49.2972,49.6043,3989.0
2018-06-13 13:30:00,56.47,56.71,56.46,56.7,4067.0,49.5516,49.7622,49.5429,49.7535,4067.0
2018-06-13 14:00:00,56.62,56.67,56.38,56.55,7800.0,49.6833,49.7271,49.4727,49.6218,7800.0
2018-06-13 14:30:00,56.51,56.85,56.46,56.84,6145.0,49.5867,49.8851,49.5429,49.8763,6145.0
2018-06-13 15:00:00,56.89,57.12,56.78,56.78,8581.0,49.9202,50.122,49.8237,49.8237,8581.0
2018-06-13 15:30:00,56.78,56.97,56.77,56.79,30763.0,49.8237,49.9904,49.8149,49.8324,30763.0
2018-06-14 09:30:00,57.07,57.1,56.55,56.8,6358.0,50.0781,50.1044,49.6218,49.8412,6358.0
2018-06-14 10:00:00,56.84,57.03,56.68,56.68,5520.0,49.8763,50.043,49.7359,49.7359,5520.0
2018-06-14 10:30:00,56.6,56.6,56.37,56.38,3959.0,49.6657,49.6657,49.4639,49.4727,3959.0
2018-06-14 11:00:00,56.29,56.53,56.27,56.49,5897.0,49.3937,49.6043,49.3761,49.5692,5897.0
2018-06-14 11:30:00,56.48,56.83,56.45,56.79,5763.0,49.5604,49.8675,49.5341,49.8324,5763.0
2018-06-14 12:00:00,56.82,56.87,56.73,56.75,5506.0,49.8587,49.9026,49.7798,49.7973,5506.0
2018-06-14 12:30:00,56.76,56.79,56.62,56.63,6596.0,49.8061,49.8324,49.6833,49.692,6596.0
2018-06-14 13:00:00,56.64,56.64,56.41,56.56,8657.0,49.7008,49.7008,49.499,49.6306,8657.0
2018-06-14 13:30:00,56.56,56.59,56.42,56.52,6838.0,49.6306,49.6569,49.5078,49.5955,6838.0
2018-06-14 14:00:00,56.45,56.57,56.37,56.55,5705.0,49.5341,49.6394,49.4639,49.6218,5705.0
2018-06-14 14:30:00,56.55,56.57,56.51,56.51,5658.0,49.6218,49.6394,49.5867,49.5867,5658.0
2018-06-14 15:00:00,56.55,56.57,56.43,56.53,13354.0,49.6218,49.6394,49.5165,49.6043,13354.0
2018-06-14 15:30:00,56.51,56.8,56.51,56.72,43290.0,49.5867,49.8412,49.5867,49.771,43290.0
2018-06-15 09:30:00,56.06,56.56,55.7,55.83,111307.0,49.1919,49.6306,48.876,48.99,111307.0
2018-06-15 10:00:00,55.66,55.87,55.59,55.72,7159.0,48.8409,49.0251,48.7794,48.8935,7159.0
2018-06-15 10:30:00,55.72,55.82,55.19,55.76,10142.0,48.8935,48.9813,48.4284,48.9286,10142.0
2018-06-15 11:00:00,55.84,55.98,55.66,55.8,11191.0,48.9988,49.1217,48.8409,48.9637,11191.0
2018-06-15 11:30:00,55.83,55.85,55.38,55.45,6264.0,48.99,49.0076,48.5952,48.6566,6264.0
2018-06-15 12:00:00,55.49,55.63,55.33,55.63,4650.0,48.6917,48.8145,48.5513,48.8145,4650.0
2018-06-15 12:30:00,55.62,55.79,55.62,55.79,3436.0,48.8058,48.9549,48.8058,48.9549,3436.0
2018-06-15 13:00:00,55.81,55.96,55.78,55.9,14540.0,48.9725,49.1041,48.9462,49.0515,14540.0
2018-06-15 13:30:00,55.93,55.96,55.84,55.91,6593.0,49.0778,49.1041,48.9988,49.0602,6593.0
2018-06-15 14:00:00,55.91,56.04,55.91,56.0,13431.0,49.0602,49.1743,49.0602,49.1392,13431.0
2018-06-15 14:30:00,56.02,56.26,55.99,56.22,13241.0,49.1568,49.3674,49.1304,49.3323,13241.0
2018-06-15 15:00:00,56.21,56.25,56.09,56.16,11423.0,49.3235,49.3586,49.2182,49.2796,11423.0
2018-06-15 15:30:00,56.15,56.19,55.98,56.08,43345.0,49.2708,49.3059,49.1217,49.2094,43345.0
2018-06-18 09:30:00,55.76,56.33,55.67,56.3,14475.0,48.9286,49.4288,48.8496,49.4025,14475.0
2018-06-18 10:00:00,56.3,56.58,56.15,56.5,14478.0,49.4025,49.6482,49.2708,49.578,14478.0
2018-06-18 10:30:00,56.57,57.13,56.57,56.98,10813.0,49.6394,50.1308,49.6394,49.9991,10813.0
2018-06-18 11:00:00,56.93,57.04,56.85,56.87,10910.0,49.9553,50.0518,49.8851,49.9026,10910.0
2018-06-18 11:30:00,56.81,56.83,56.6,56.63,12328.0,49.85,49.8675,49.6657,49.692,12328.0
2018-06-18 12:00:00,56.68,56.8,56.59,56.74,9348.0,49.7359,49.8412,49.6569,49.7886,9348.0
2018-06-18 12:30:00,56.78,56.83,56.62,56.73,7115.0,49.8237,49.8675,49.6833,49.7798,7115.0
2018-06-18 13:00:00,56.73,56.76,56.62,56.74,4784.0,49.7798,49.8061,49.6833,49.7886,4784.0
2018-06-18 13:30:00,56.75,56.79,56.66,56.75,8424.0,49.7973,49.8324,49.7184,49.7973,8424.0
2018-06-18 14:00:00,56.76,56.94,56.73,56.94,12315.0,49.8061,49.964,49.7798,49.964,12315.0
2018-06-18 14:30:00,56.96,57.14,56.9,56.99,13105.0,49.9816,50.1395,49.9289,50.0079,13105.0
2018-06-18 15:00:00,56.97,57.03,56.95,56.96,16744.0,49.9904,50.043,49.9728,49.9816,16744.0
2018-06-18 15:30:00,57.0,57.04,56.91,57.0,48235.0,50.0167,50.0518,49.9377,50.0167,48235.0
2018-06-19 09:30:00,56.04,56.05,54.74,54.74,19724.0,49.1743,49.1831,48.0336,48.0336,19724.0
2018-06-19 10:00:00,54.86,54.86,54.16,54.16,23931.0,48.1389,48.1389,47.5246,47.5246,23931.0
2018-06-19 10:30:00,54.19,54.61,53.88,54.56,23896.0,47.551,47.9195,47.2789,47.8756,23896.0
2018-06-19 11:00:00,54.53,54.79,54.37,54.74,16888.0,47.8493,48.0775,47.7089,48.0336,16888.0
2018-06-19 11:30:00,54.73,55.2,54.7,55.12,17687.0,48.0248,48.4372,47.9985,48.367,17687.0
2018-06-19 12:00:00,55.18,55.51,55.14,55.41,15946.0,48.4197,48.7092,48.3846,48.6215,15946.0
2018-06-19 12:30:00,55.43,55.64,55.36,55.64,16564.0,48.639,48.8233,48.5776,48.8233,16564.0
2018-06-19 13:00:00,55.66,55.71,55.55,55.57,10543.0,48.8409,48.8847,48.7443,48.7619,10543.0
2018-06-19 13:30:00,55.52,55.75,55.5,55.59,10000.0,48.718,48.9198,48.7005,48.7794,10000.0
2018-06-19 14:00:00,55.54,55.81,55.51,55.79,10853.0,48.7356,48.9725,48.7092,48.9549,10853.0
2018-06-19 14:30:00,55.82,55.91,55.73,55.78,11718.0,48.9813,49.0602,48.9023,48.9462,11718.0
2018-06-19 15:00:00,55.75,55.87,55.72,55.77,17984.0,48.9198,49.0251,48.8935,48.9374,17984.0
2018-06-19 15:30:00,55.78,55.83,55.54,55.73,59426.0,48.9462,48.99,48.7356,48.9023,59426.0
2018-06-20 09:30:00,56.23,56.31,55.65,56.29,16506.0,49.341,49.4112,48.8321,49.3937,16506.0
2018-06-20 10:00:00,56.31,56.31,55.89,55.94,6961.0,49.4112,49.4112,49.0427,49.0866,6961.0
2018-06-20 10:30:00,55.93,56.26,55.93,56.25,6900.0,49.0778,49.3674,49.0778,49.3586,6900.0
2018-06-20 11:00:00,56.19,56.47,56.12,56.35,8004.0,49.3059,49.5516,49.2445,49.4463,8004.0
2018-06-20 11:30:00,56.4,56.56,56.33,56.5,7220.0,49.4902,49.6306,49.4288,49.578,7220.0
2018-06-20 12:00:00,56.5,56.69,56.48,56.54,6094.0,49.578,49.7447,49.5604,49.6131,6094.0
2018-06-20 12:30:00,56.58,56.74,56.55,56.74,5796.0,49.6482,49.7886,49.6218,49.7886,5796.0
2018-06-20 13:00:00,56.72,56.91,56.71,56.8,8174.0,49.771,49.9377,49.7622,49.8412,8174.0
2018-06-20 13:30:00,56.85,57.07,56.85,57.07,11795.0,49.8851,50.0781,49.8851,50.0781,11795.0
2018-06-20 14:00:00,57.08,57.08,56.83,56.92,10918.0,50.0869,50.0869,49.8675,49.9465,10918.0
2018-06-20 14:30:00,56.9,56.91,56.83,56.89,9421.0,49.9289,49.9377,49.8675,49.9202,9421.0
2018-06-20 15:00:00,56.87,56.93,56.84,56.91,9776.0,49.9026,49.9553,49.8763,49.9377,9776.0
2018-06-20 15:30:00,56.9,56.97,56.85,56.9,57532.0,49.9289,49.9904,49.8851,49.9289,57532.0
2018-06-21 09:30:00,56.64,56.84,56.07,56.19,7227.0,49.7008,49.8763,49.2006,49.3059,7227.0
2018-06-21 10:00:00,56.11,56.19,55.69,55.69,7903.0,49.2357,49.3059,48.8672,48.8672,7903.0
2018-06-21 10:30:00,55.71,55.83,55.67,55.67,5996.0,48.8847,48.99,48.8496,48.8496,5996.0
2018-06-21 11:00:00,55.64,55.64,55.36,55.63,13501.0,48.8233,48.8233,48.5776,48.8145,13501.0
2018-06-21 11:30:00,55.64,55.82,55.54,55.82,5324.0,48.8233,48.9813,48.7356,48.9813,5324.0
2018-06-21 12:00:00,55.86,55.86,55.62,55.7,9217.0,49.0164,49.0164,48.8058,48.876,9217.0
2018-06-21 12:30:00,55.73,55.73,55.5,55.5,6532.0,48.9023,48.9023,48.7005,48.7005,6532.0
2018-06-21 13:00:00,55.49,55.71,55.44,55.64,3700.0,48.6917,48.8847,48.6478,48.8233,3700.0
2018-06-21 13:30:00,55.69,55.69,55.42,55.57,7755.0,48.8672,48.8672,48.6303,48.7619,7755.0
2018-06-21 14:00:00,55.58,55.68,55.45,55.45,7263.0,48.7707,48.8584,48.6566,48.6566,7263.0
2018-06-21 14:30:00,55.44,55.46,55.15,55.15,5137.0,48.6478,48.6654,48.3933,48.3933,5137.0
2018-06-21 15:00:00,55.26,55.42,55.17,55.33,28620.0,48.4899,48.6303,48.4109,48.5513,28620.0
2018-06-21 15:30:00,55.32,55.52,55.16,55.47,67608.0,48.5425,48.718,48.4021,48.6741,67608.0
2018-06-22 09:30:00,56.09,56.88,56.09,56.88,12000.0,49.2182,49.9114,49.2182,49.9114,12000.0
2018-06-22 10:00:00,56.92,57.09,56.64,56.64,7206.0,49.9465,50.0957,49.7008,49.7008,7206.0
2018-06-22 10:30:00,56.68,56.91,56.47,56.91,13644.0,49.7359,49.9377,49.5516,49.9377,13644.0
2018-06-22 11:00:00,56.93,57.12,56.71,56.86,8251.0,49.9553,50.122,49.7622,49.8938,8251.0
2018-06-22 11:30:00,56.84,56.84,56.6,56.6,10027.0,49.8763,49.8763,49.6657,49.6657,10027.0
2018-06-22 12:00:00,56.65,56.84,56.56,56.56,9234.0,49.7096,49.8763,49.6306,49.6306,9234.0
2018-06-22 12:30:00,56.49,56.52,56.29,56.36,6726.0,49.5692,49.5955,49.3937,49.4551,6726.0
2018-06-22 13:00:00,56.37,56.55,56.36,56.55,4568.0,49.4639,49.6218,49.4551,49.6218,4568.0
2018-06-22 13:30:00,56.54,56.63,56.43,56.57,5938.0,49.6131,49.692,49.5165,49.6394,5938.0
2018-06-22 14:00:00,56.56,56.58,56.19,56.22,10911.0,49.6306,49.6482,49.3059,49.3323,10911.0
2018-06-22 14:30:00,56.21,56.23,56.12,56.2,5482.0,49.3235,49.341,49.2445,49.3147,5482.0
2018-06-22 15:00:00,56.16,56.21,56.1,56.16,5821.0,49.2796,49.3235,49.227,49.2796,5821.0
2018-06-22 15:30:00,56.1,56.43,56.03,56.16,85199.0,49.227,49.5165,49.1655,49.2796,85199.0
2018-06-25 09:30:00,53.8,54.01,52.47,53.0,65651.0,47.2087,47.393,46.0417,46.5068,65651.0
2018-06-25 10:00:00,53.03,53.14,51.71,51.98,29298.0,46.5331,46.6296,45.3748,45.6117,29298.0
2018-06-25 10:30:00,51.91,51.91,51.32,51.62,22048.0,45.5503,45.5503,45.0326,45.2958,22048.0
2018-06-25 11:00:00,51.59,51.69,51.16,51.19,17944.0,45.2695,45.3572,44.8922,44.9185,17944.0
2018-06-25 11:30:00,51.24,51.38,51.06,51.34,19706.0,44.9624,45.0852,44.8044,45.0501,19706.0
2018-06-25 12:00:00,51.33,51.64,51.16,51.59,14368.0,45.0414,45.3134,44.8922,45.2695,14368.0
2018-06-25 12:30:00,51.61,51.88,51.54,51.85,17137.0,45.287,45.524,45.2256,45.4976,17137.0
2018-06-25 13:00:00,51.85,51.96,51.68,51.96,11784.0,45.4976,45.5942,45.3485,45.5942,11784.0
2018-06-25 13:30:00,51.95,52.24,51.86,52.04,11991.0,45.5854,45.8399,45.5064,45.6644,11991.0
2018-06-25 14:00:00,52.01,52.03,51.75,51.96,15589.0,45.638,45.6556,45.4099,45.5942,15589.0
2018-06-25 14:30:00,51.96,51.96,51.3,51.41,16844.0,45.5942,45.5942,45.015,45.1116,16844.0
2018-06-25 15:00:00,51.43,51.62,51.29,51.52,23152.0,45.1291,45.2958,45.0063,45.2081,23152.0
2018-06-25 15:30:00,51.52,52.38,51.51,52.14,95546.0,45.2081,45.9627,45.1993,45.7521,95546.0
2018-06-26 09:30:00,52.09,52.21,51.54,51.79,11496.0,45.7082,45.8135,45.2256,45.445,11496.0
2018-06-26 10:00:00,51.88,52.26,51.88,52.09,18589.0,45.524,45.8574,45.524,45.7082,18589.0
2018-06-26 10:30:00,52.02,52.56,51.93,52.56,21590.0,45.6468,46.1207,45.5678,46.1207,21590.0
2018-06-26 11:00:00,52.56,52.94,52.52,52.8,15956.0,46.1207,46.4541,46.0856,46.3313,15956.0
2018-06-26 11:30:00,52.77,52.8,52.4,52.46,9807.0,46.3049,46.3313,45.9803,46.0329,9807.0
2018-06-26 12:00:00,52.46,52.69,52.38,52.69,7928.0,46.0329,46.2347,45.9627,46.2347,7928.0
2018-06-26 12:30:00,52.69,52.85,52.62,52.62,9666.0,46.2347,46.3751,46.1733,46.1733,9666.0
2018-06-26 13:00:00,52.63,52.91,52.63,52.91,9832.0,46.1821,46.4278,46.1821,46.4278,9832.0
2018-06-26 13:30:00,52.91,53.02,52.75,52.83,8708.0,46.4278,46.5243,46.2874,46.3576,8708.0
2018-06-26 14:00:00,52.86,53.02,52.86,53.0,5863.0,46.3839,46.5243,46.3839,46.5068,5863.0
2018-06-26 14:30:00,52.98,53.08,52.98,53.02,4874.0,46.4892,46.577,46.4892,46.5243,4874.0
2018-06-26 15:00:00,52.98,53.0,52.89,52.92,7750.0,46.4892,46.5068,46.4102,46.4366,7750.0
2018-06-26 15:30:00,52.92,53.01,52.79,52.85,66737.0,46.4366,46.5155,46.3225,46.3751,66737.0
2018-06-27 09:30:00,52.56,53.09,52.56,52.98,7946.0,46.1207,46.5857,46.1207,46.4892,7946.0
2018-06-27 10:00:00,52.94,53.04,52.78,52.79,4633.0,46.4541,46.5419,46.3137,46.3225,4633.0
2018-06-27 10:30:00,52.81,53.12,52.78,53.11,7712.0,46.34,46.6121,46.3137,46.6033,7712.0
2018-06-27 11:00:00,53.15,53.15,52.57,52.61,10583.0,46.6384,46.6384,46.1294,46.1645,10583.0
2018-06-27 11:30:00,52.53,52.75,52.34,52.75,8107.0,46.0943,46.2874,45.9276,46.2874,8107.0
2018-06-27 12:00:00,52.67,52.8,52.61,52.61,4908.0,46.2172,46.3313,46.1645,46.1645,4908.0
2018-06-27 12:30:00,52.56,52.68,52.34,52.51,7062.0,46.1207,46.226,45.9276,46.0768,7062.0
2018-06-27 13:00:00,52.47,52.49,51.97,52.15,15986.0,46.0417,46.0592,45.6029,45.7609,15986.0
2018-06-27 13:30:00,52.14,52.26,52.01,52.08,7208.0,45.7521,45.8574,45.638,45.6995,7208.0
2018-06-27 14:00:00,52.12,52.29,51.99,52.08,7619.0,45.7346,45.8837,45.6205,45.6995,7619.0
2018-06-27 14:30:00,52.05,52.22,51.93,52.04,9003.0,45.6731,45.8223,45.5678,45.6644,9003.0
2018-06-27 15:00:00,52.01,52.44,51.91,52.44,20294.0,45.638,46.0154,45.5503,46.0154,20294.0
2018-06-27 15:30:00,52.44,52.44,52.07,52.08,52003.0,46.0154,46.0154,45.6907,45.6995,52003.0
2018-06-28 09:30:00,51.88,52.08,51.46,51.72,16210.0,45.524,45.6995,45.1554,45.3836,16210.0
2018-06-28 10:00:00,51.8,52.05,51.64,51.96,12163.0,45.4538,45.6731,45.3134,45.5942,12163.0
2018-06-28 10:30:00,51.91,52.19,51.6,52.19,39199.0,45.5503,45.796,45.2783,45.796,39199.0
2018-06-28 11:00:00,52.29,52.29,51.98,52.12,9069.0,45.8837,45.8837,45.6117,45.7346,9069.0
2018-06-28 11:30:00,52.09,52.18,51.54,51.7,10302.0,45.7082,45.7872,45.2256,45.366,10302.0
2018-06-28 12:00:00,51.72,51.75,51.53,51.55,5641.0,45.3836,45.4099,45.2168,45.2344,5641.0
2018-06-28 12:30:00,51.59,51.72,51.42,51.62,7915.0,45.2695,45.3836,45.1203,45.2958,7915.0
2018-06-28 13:00:00,51.66,51.83,51.65,51.72,8788.0,45.3309,45.4801,45.3221,45.3836,8788.0
2018-06-28 13:30:00,51.78,52.03,51.76,51.97,4972.0,45.4362,45.6556,45.4187,45.6029,4972.0
2018-06-28 14:00:00,51.97,52.22,51.96,52.22,7808.0,45.6029,45.8223,45.5942,45.8223,7808.0
2018-06-28 14:30:00,52.23,52.44,52.14,52.43,8669.0,45.8311,46.0154,45.7521,46.0066,8669.0
2018-06-28 15:00:00,52.43,52.54,52.32,52.5,10425.0,46.0066,46.1031,45.9101,46.068,10425.0
2018-06-28 15:30:00,52.47,52.55,52.36,52.49,75586.0,46.0417,46.1119,45.9452,46.0592,75586.0
2018-06-29 09:30:00,52.92,53.05,52.58,52.74,12134.0,46.4366,46.5506,46.1382,46.2786,12134.0
2018-06-29 10:00:00,52.8,53.35,52.71,53.21,11947.0,46.3313,46.8139,46.2523,46.691,11947.0
2018-06-29 10:30:00,53.09,53.18,52.91,53.01,12696.0,46.5857,46.6647,46.4278,46.5155,12696.0
2018-06-29 11:00:00,53.0,53.06,52.78,52.85,12049.0,46.5068,46.5594,46.3137,46.3751,12049.0
2018-06-29 11:30:00,52.81,52.92,52.66,52.85,7126.0,46.34,46.4366,46.2084,46.3751,7126.0
2018-06-29 12:00:00,52.79,52.91,52.75,52.81,8271.0,46.3225,46.4278,46.2874,46.34,8271.0
2018-06-29 12:30:00,52.86,52.95,52.78,52.85,6931.0,46.3839,46.4629,46.3137,46.3751,6931.0
2018-06-29 13:00:00,52.84,53.05,52.83,52.96,6314.0,46.3664,46.5506,46.3576,46.4717,6314.0
2018-06-29 13:30:00,52.97,53.12,52.94,53.02,4028.0,46.4804,46.6121,46.4541,46.5243,4028.0
2018-06-29 14:00:00,53.03,53.12,52.91,53.06,9491.0,46.5331,46.6121,46.4278,46.5594,9491.0
2018-06-29 14:30:00,53.06,53.23,53.0,53.1,21799.0,46.5594,46.7086,46.5068,46.5945,21799.0
2018-06-29 15:00:00,53.12,53.17,52.71,52.8,13858.0,46.6121,46.6559,46.2523,46.3313,13858.0
2018-06-29 15:30:00,52.79,52.81,52.49,52.58,36808.0,46.3225,46.34,46.0592,46.1382,36808.0
2018-07-02 09:30:00,51.52,52.47,51.52,52.42,9308.0,45.2081,46.0417,45.2081,45.9978,9308.0
2018-07-02 10:00:00,52.54,52.93,52.37,52.87,13501.0,46.1031,46.4453,45.9539,46.3927,13501.0
2018-07-02 10:30:00,52.86,53.29,52.86,53.08,20718.0,46.3839,46.7612,46.3839,46.577,20718.0
2018-07-02 11:00:00,53.15,53.16,52.63,52.63,7332.0,46.6384,46.6472,46.1821,46.1821,7332.0
2018-07-02 11:30:00,52.63,52.66,52.32,52.61,7894.0,46.1821,46.2084,45.9101,46.1645,7894.0
2018-07-02 12:00:00,52.65,52.68,52.42,52.5,9593.0,46.1996,46.226,45.9978,46.068,9593.0
2018-07-02 12:30:00,52.45,52.73,52.44,52.6,11832.0,46.0241,46.2698,46.0154,46.1558,11832.0
2018-07-02 13:00:00,52.58,52.88,52.57,52.8,22887.0,46.1382,46.4015,46.1294,46.3313,22887.0
2018-07-02 13:30:00,52.82,52.98,52.8,52.84,9838.0,46.3488,46.4892,46.3313,46.3664,9838.0
2018-07-02 14:00:00,52.8,52.95,52.77,52.82,13558.0,46.3313,46.4629,46.3049,46.3488,13558.0
2018-07-02 14:30:00,52.84,53.2,52.81,53.2,16566.0,46.3664,46.6823,46.34,46.6823,16566.0
2018-07-02 15:00:00,53.18,53.4,53.13,53.38,31880.0,46.6647,46.8577,46.6208,46.8402,31880.0
2018-07-02 15:30:00,53.35,53.5,53.25,53.38,63023.0,46.8139,46.9455,46.7261,46.8402,63023.0
2018-07-03 09:30:00,54.24,54.24,53.93,53.98,7794.0,47.5948,47.5948,47.3228,47.3667,7794.0
2018-07-03 10:00:00,53.97,54.04,53.62,53.96,6945.0,47.3579,47.4193,47.0508,47.3491,6945.0
2018-07-03 10:30:00,53.84,53.85,53.28,53.35,5801.0,47.2438,47.2526,46.7524,46.8139,5801.0
2018-07-03 11:00:00,53.32,53.64,53.22,53.5,6179.0,46.7875,47.0683,46.6998,46.9455,6179.0
2018-07-03 11:30:00,53.47,53.58,53.28,53.3,5666.0,46.9192,47.0157,46.7524,46.77,5666.0
2018-07-03 12:00:00,53.45,53.45,53.19,53.19,4417.0,46.9016,46.9016,46.6735,46.6735,4417.0
2018-07-03 12:30:00,53.22,53.23,52.93,53.09,16797.0,46.6998,46.7086,46.4453,46.5857,16797.0
2018-07-05 09:30:00,54.08,54.08,53.3,53.44,11882.0,47.4544,47.4544,46.77,46.8928,11882.0
2018-07-05 10:00:00,53.41,53.77,53.41,53.77,12100.0,46.8665,47.1824,46.8665,47.1824,12100.0
2018-07-05 10:30:00,53.78,53.78,53.35,53.38,6152.0,47.1912,47.1912,46.8139,46.8402,6152.0
2018-07-05 11:00:00,53.26,53.41,53.16,53.41,14930.0,46.7349,46.8665,46.6472,46.8665,14930.0
2018-07-05 11:30:00,53.41,53.91,53.41,53.71,6408.0,46.8665,47.3053,46.8665,47.1298,6408.0
2018-07-05 12:00:00,53.61,53.88,53.6,53.88,5360.0,47.042,47.2789,47.0332,47.2789,5360.0
2018-07-05 12:30:00,53.82,53.85,53.62,53.85,6769.0,47.2263,47.2526,47.0508,47.2526,6769.0
2018-07-05 13:00:00,53.83,54.01,53.83,53.98,4399.0,47.2351,47.393,47.2351,47.3667,4399.0
2018-07-05 13:30:00,53.97,54.0,53.88,53.94,5096.0,47.3579,47.3842,47.2789,47.3316,5096.0
2018-07-05 14:00:00,53.93,54.08,53.81,54.0,6944.0,47.3228,47.4544,47.2175,47.3842,6944.0
2018-07-05 14:30:00,54.01,54.07,53.92,53.98,8101.0,47.393,47.4457,47.314,47.3667,8101.0
2018-07-05 15:00:00,54.01,54.14,53.91,54.14,9261.0,47.393,47.5071,47.3053,47.5071,9261.0
2018-07-05 15:30:00,54.12,54.27,54.0,54.25,38826.0,47.4895,47.6212,47.3842,47.6036,38826.0
2018-07-06 09:30:00,54.02,54.02,53.52,53.92,8888.0,47.4018,47.4018,46.963,47.314,8888.0
2018-07-06 10:00:00,53.98,54.33,53.91,54.33,6354.0,47.3667,47.6738,47.3053,47.6738,6354.0
2018-07-06 10:30:00,54.37,54.5,54.31,54.4,8431.0,47.7089,47.823,47.6563,47.7352,8431.0
2018-07-06 11:00:00,54.41,54.62,54.38,54.54,7812.0,47.744,47.9283,47.7177,47.8581,7812.0
2018-07-06 11:30:00,54.49,54.71,54.37,54.67,6650.0,47.8142,48.0073,47.7089,47.9722,6650.0
2018-07-06 12:00:00,54.7,54.91,54.64,54.86,6886.0,47.9985,48.1828,47.9458,48.1389,6886.0
2018-07-06 12:30:00,54.95,55.07,54.88,54.97,5672.0,48.2179,48.3231,48.1564,48.2354,5672.0
2018-07-06 13:00:00,55.01,55.08,54.91,54.99,4400.0,48.2705,48.3319,48.1828,48.253,4400.0
2018-07-06 13:30:00,55.02,55.15,55.01,55.15,4446.0,48.2793,48.3933,48.2705,48.3933,4446.0
2018-07-06 14:00:00,55.11,55.17,55.05,55.17,5284.0,48.3582,48.4109,48.3056,48.4109,5284.0
2018-07-06 14:30:00,55.17,55.17,54.92,54.92,9906.0,48.4109,48.4109,48.1915,48.1915,9906.0
2018-07-06 15:00:00,54.89,55.0,54.83,54.87,12331.0,48.1652,48.2617,48.1126,48.1477,12331.0
2018-07-06 15:30:00,54.84,54.87,54.71,54.8,30542.0,48.1213,48.1477,48.0073,48.0862,30542.0
2018-07-09 09:30:00,55.29,55.38,55.0,55.34,8367.0,48.5162,48.5952,48.2617,48.5601,8367.0
2018-07-09 10:00:00,55.25,55.4,55.11,55.31,12340.0,48.4811,48.6127,48.3582,48.5337,12340.0
2018-07-09 10:30:00,55.37,55.77,55.36,55.75,12392.0,48.5864,48.9374,48.5776,48.9198,12392.0
2018-07-09 11:00:00,55.73,56.1,55.65,55.71,18589.0,48.9023,49.227,48.8321,48.8847,18589.0
2018-07-09 11:30:00,55.64,55.88,55.58,55.84,23592.0,48.8233,49.0339,48.7707,48.9988,23592.0
2018-07-09 12:00:00,55.84,56.25,55.81,56.11,50224.0,48.9988,49.3586,48.9725,49.2357,50224.0
2018-07-09 12:30:00,56.09,56.1,55.91,55.91,20841.0,49.2182,49.227,49.0602,49.0602,20841.0
2018-07-09 13:00:00,55.87,55.92,55.79,55.91,3561.0,49.0251,49.069,48.9549,49.0602,3561.0
2018-07-09 13:30:00,55.92,56.05,55.9,55.9,5591.0,49.069,49.1831,49.0515,49.0515,5591.0
2018-07-09 14:00:00,55.99,55.99,55.91,55.94,12193.0,49.1304,49.1304,49.0602,49.0866,12193.0
2018-07-09 14:30:00,55.92,55.95,55.88,55.88,4841.0,49.069,49.0953,49.0339,49.0339,4841.0
2018-07-09 15:00:00,55.91,55.95,55.81,55.83,11451.0,49.0602,49.0953,48.9725,48.99,11451.0
2018-07-09 15:30:00,55.82,55.88,55.77,55.87,28632.0,48.9813,49.0339,48.9374,49.0251,28632.0
2018-07-10 09:30:00,55.92,56.29,55.83,56.27,22051.0,49.069,49.3937,48.99,49.3761,22051.0
2018-07-10 10:00:00,56.19,56.56,56.19,56.53,8972.0,49.3059,49.6306,49.3059,49.6043,8972.0
2018-07-10 10:30:00,56.51,56.62,56.26,56.41,14095.0,49.5867,49.6833,49.3674,49.499,14095.0
2018-07-10 11:00:00,56.43,56.43,56.11,56.21,19521.0,49.5165,49.5165,49.2357,49.3235,19521.0
2018-07-10 11:30:00,56.2,56.42,56.14,56.28,4700.0,49.3147,49.5078,49.2621,49.3849,4700.0
2018-07-10 12:00:00,56.24,56.24,55.84,55.96,5721.0,49.3498,49.3498,48.9988,49.1041,5721.0
2018-07-10 12:30:00,55.88,55.89,55.64,55.66,5550.0,49.0339,49.0427,48.8233,48.8409,5550.0
2018-07-10 13:00:00,55.71,55.71,55.55,55.63,3989.0,48.8847,48.8847,48.7443,48.8145,3989.0
2018-07-10 13:30:00,55.63,55.67,55.32,55.67,4720.0,48.8145,48.8496,48.5425,48.8496,4720.0
2018-07-10 14:00:00,55.64,55.75,55.58,55.75,5003.0,48.8233,48.9198,48.7707,48.9198,5003.0
2018-07-10 14:30:00,55.79,55.86,55.65,55.76,6424.0,48.9549,49.0164,48.8321,48.9286,6424.0
2018-07-10 15:00:00,55.8,55.88,55.73,55.88,6551.0,48.9637,49.0339,48.9023,49.0339,6551.0
2018-07-10 15:30:00,55.88,56.05,55.65,55.96,34894.0,49.0339,49.1831,48.8321,49.1041,34894.0
2018-07-11 09:30:00,55.2,55.79,54.84,55.65,23519.0,48.4372,48.9549,48.1213,48.8321,23519.0
2018-07-11 10:00:00,55.73,56.26,55.73,56.16,22553.0,48.9023,49.3674,48.9023,49.2796,22553.0
2018-07-11 10:30:00,56.17,56.38,55.87,55.97,5687.0,49.2884,49.4727,49.0251,49.1129,5687.0
2018-07-11 11:00:00,56.02,56.02,55.51,55.56,3300.0,49.1568,49.1568,48.7092,48.7531,3300.0
2018-07-11 11:30:00,55.56,55.7,55.42,55.46,4158.0,48.7531,48.876,48.6303,48.6654,4158.0
2018-07-11 12:00:00,55.45,55.67,55.28,55.67,10385.0,48.6566,48.8496,48.5074,48.8496,10385.0
2018-07-11 12:30:00,55.69,55.81,55.4,55.49,4883.0,48.8672,48.9725,48.6127,48.6917,4883.0
2018-07-11 13:00:00,55.48,55.48,55.27,55.46,3874.0,48.6829,48.6829,48.4986,48.6654,3874.0
2018-07-11 13:30:00,55.49,55.5,55.19,55.25,4305.0,48.6917,48.7005,48.4284,48.4811,4305.0
2018-07-11 14:00:00,55.3,55.36,55.11,55.36,5995.0,48.525,48.5776,48.3582,48.5776,5995.0
2018-07-11 14:30:00,55.39,55.64,55.36,55.56,3430.0,48.6039,48.8233,48.5776,48.7531,3430.0
2018-07-11 15:00:00,55.6,55.79,55.59,55.59,4088.0,48.7882,48.9549,48.7794,48.7794,4088.0
2018-07-11 15:30:00,55.61,55.86,55.56,55.66,28545.0,48.797,49.0164,48.7531,48.8409,28545.0
2018-07-12 09:30:00,56.21,56.21,55.11,55.7,11119.0,49.3235,49.3235,48.3582,48.876,11119.0
2018-07-12 10:00:00,55.73,55.99,55.72,55.99,5800.0,48.9023,49.1304,48.8935,49.1304,5800.0
2018-07-12 10:30:00,56.05,56.15,55.64,55.73,6120.0,49.1831,49.2708,48.8233,48.9023,6120.0
2018-07-12 11:00:00,55.78,55.96,55.65,55.76,3600.0,48.9462,49.1041,48.8321,48.9286,3600.0
2018-07-12 11:30:00,55.8,55.86,55.61,55.85,4300.0,48.9637,49.0164,48.797,49.0076,4300.0
2018-07-12 12:00:00,55.93,55.93,55.72,55.87,3300.0,49.0778,49.0778,48.8935,49.0251,3300.0
2018-07-12 12:30:00,55.88,56.08,55.79,56.08,4400.0,49.0339,49.2094,48.9549,49.2094,4400.0
2018-07-12 13:00:00,56.09,56.09,55.73,55.77,6253.0,49.2182,49.2182,48.9023,48.9374,6253.0
2018-07-12 13:30:00,55.75,55.79,55.61,55.62,3992.0,48.9198,48.9549,48.797,48.8058,3992.0
2018-07-12 14:00:00,55.64,55.75,55.57,55.66,4606.0,48.8233,48.9198,48.7619,48.8409,4606.0
2018-07-12 14:30:00,55.61,55.72,55.56,55.72,3650.0,48.797,48.8935,48.7531,48.8935,3650.0
2018-07-12 15:00:00,55.72,55.82,55.64,55.82,4862.0,48.8935,48.9813,48.8233,48.9813,4862.0
2018-07-12 15:30:00,55.79,55.96,55.78,55.91,29546.0,48.9549,49.1041,48.9462,49.0602,29546.0
2018-07-13 09:30:00,56.02,56.34,55.6,55.69,6030.0,49.1568,49.4376,48.7882,48.8672,6030.0
2018-07-13 10:00:00,55.73,56.46,55.68,56.45,12600.0,48.9023,49.5429,48.8584,49.5341,12600.0
2018-07-13 10:30:00,56.41,56.82,56.34,56.67,17205.0,49.499,49.8587,49.4376,49.7271,17205.0
2018-07-13 11:00:00,56.68,56.7,56.47,56.66,7041.0,49.7359,49.7535,49.5516,49.7184,7041.0
2018-07-13 11:30:00,56.68,56.69,56.39,56.44,4711.0,49.7359,49.7447,49.4814,49.5253,4711.0
2018-07-13 12:00:00,56.43,56.6,56.34,56.41,7713.0,49.5165,49.6657,49.4376,49.499,7713.0
2018-07-13 12:30:00,56.39,56.53,56.34,56.53,2809.0,49.4814,49.6043,49.4376,49.6043,2809.0
2018-07-13 13:00:00,56.5,56.59,56.4,56.5,3437.0,49.578,49.6569,49.4902,49.578,3437.0
2018-07-13 13:30:00,56.52,56.54,56.35,56.54,3800.0,49.5955,49.6131,49.4463,49.6131,3800.0
2018-07-13 14:00:00,56.59,56.6,56.43,56.58,3231.0,49.6569,49.6657,49.5165,49.6482,3231.0
2018-07-13 14:30:00,56.56,56.62,56.47,56.48,3700.0,49.6306,49.6833,49.5516,49.5604,3700.0
2018-07-13 15:00:00,56.5,56.6,56.37,56.41,10326.0,49.578,49.6657,49.4639,49.499,10326.0
2018-07-13 15:30:00,56.41,56.56,56.24,56.51,35400.0,49.499,49.6306,49.3498,49.5867,35400.0
2018-07-16 09:30:00,56.67,56.67,56.35,56.66,5693.0,49.7271,49.7271,49.4463,49.7184,5693.0
2018-07-16 10:00:00,56.66,56.66,56.22,56.22,3400.0,49.7184,49.7184,49.3323,49.3323,3400.0
2018-07-16 10:30:00,56.31,56.48,55.92,55.92,4823.0,49.4112,49.5604,49.069,49.069,4823.0
2018-07-16 11:00:00,55.94,56.29,55.93,56.29,2602.0,49.0866,49.3937,49.0778,49.3937,2602.0
2018-07-16 11:30:00,56.26,56.37,56.1,56.35,30544.0,49.3674,49.4639,49.227,49.4463,30544.0
2018-07-16 12:00:00,56.35,56.35,56.15,56.21,15797.0,49.4463,49.4463,49.2708,49.3235,15797.0
2018-07-16 12:30:00,56.22,56.35,56.12,56.34,65635.0,49.3323,49.4463,49.2445,49.4376,65635.0
2018-07-16 13:00:00,56.36,56.46,56.34,56.45,6312.0,49.4551,49.5429,49.4376,49.5341,6312.0
2018-07-16 13:30:00,56.47,56.56,56.39,56.39,9075.0,49.5516,49.6306,49.4814,49.4814,9075.0
2018-07-16 14:00:00,56.36,56.45,56.22,56.36,9343.0,49.4551,49.5341,49.3323,49.4551,9343.0
2018-07-16 14:30:00,56.28,56.34,56.17,56.17,7343.0,49.3849,49.4376,49.2884,49.2884,7343.0
2018-07-16 15:00:00,56.17,56.41,56.17,56.38,6820.0,49.2884,49.499,49.2884,49.4727,6820.0
2018-07-16 15:30:00,56.4,56.53,56.34,56.47,25584.0,49.4902,49.6043,49.4376,49.5516,25584.0
2018-07-17 09:30:00,56.36,56.96,56.36,56.83,8475.0,49.4551,49.9816,49.4551,49.8675,8475.0
2018-07-17 10:00:00,56.86,57.25,56.86,57.21,3700.0,49.8938,50.2361,49.8938,50.201,3700.0
2018-07-17 10:30:00,57.29,57.29,57.04,57.08,2301.0,50.2712,50.2712,50.0518,50.0869,2301.0
2018-07-17 11:00:00,57.05,57.05,56.53,57.04,15136.0,50.0606,50.0606,49.6043,50.0518,15136.0
2018-07-17 11:30:00,56.97,57.22,56.96,57.21,4000.0,49.9904,50.2097,49.9816,50.201,4000.0
2018-07-17 12:00:00,57.21,57.21,56.98,56.98,5786.0,50.201,50.201,49.9991,49.9991,5786.0
2018-07-17 12:30:00,56.99,57.11,56.88,57.05,4947.0,50.0079,50.1132,49.9114,50.0606,4947.0
2018-07-17 13:00:00,57.06,57.42,57.06,57.36,5115.0,50.0693,50.3852,50.0693,50.3326,5115.0
2018-07-17 13:30:00,57.35,57.42,57.23,57.25,3730.0,50.3238,50.3852,50.2185,50.2361,3730.0
2018-07-17 14:00:00,57.2,57.2,57.09,57.17,4319.0,50.1922,50.1922,50.0957,50.1659,4319.0
2018-07-17 14:30:00,57.09,57.18,57.02,57.07,6081.0,50.0957,50.1746,50.0342,50.0781,6081.0
2018-07-17 15:00:00,57.08,57.08,56.95,56.95,9807.0,50.0869,50.0869,49.9728,49.9728,9807.0
2018-07-17 15:30:00,56.96,57.06,56.86,56.91,54722.0,49.9816,50.0693,49.8938,49.9377,54722.0
2018-07-18 09:30:00,56.7,57.35,56.7,57.06,11659.0,49.7535,50.3238,49.7535,50.0693,11659.0
2018-07-18 10:00:00,57.12,57.12,56.73,56.75,6003.0,50.122,50.122,49.7798,49.7973,6003.0
2018-07-18 10:30:00,56.67,56.88,56.51,56.75,9451.0,49.7271,49.9114,49.5867,49.7973,9451.0
2018-07-18 11:00:00,56.73,56.82,56.56,56.72,17112.0,49.7798,49.8587,49.6306,49.771,17112.0
2018-07-18 11:30:00,56.77,56.82,56.51,56.75,18906.0,49.8149,49.8587,49.5867,49.7973,18906.0
2018-07-18 12:00:00,56.75,56.88,56.68,56.85,15560.0,49.7973,49.9114,49.7359,49.8851,15560.0
2018-07-18 12:30:00,56.88,57.0,56.81,56.9,16347.0,49.9114,50.0167,49.85,49.9289,16347.0
2018-07-18 13:00:00,56.92,56.92,56.72,56.8,18810.0,49.9465,49.9465,49.771,49.8412,18810.0
2018-07-18 13:30:00,56.84,56.84,56.69,56.74,9535.0,49.8763,49.8763,49.7447,49.7886,9535.0
2018-07-18 14:00:00,56.77,56.85,56.67,56.81,11361.0,49.8149,49.8851,49.7271,49.85,11361.0
2018-07-18 14:30:00,56.78,56.83,56.65,56.79,9529.0,49.8237,49.8675,49.7096,49.8324,9529.0
2018-07-18 15:00:00,56.78,56.82,56.75,56.79,13279.0,49.8237,49.8587,49.7973,49.8324,13279.0
2018-07-18 15:30:00,56.77,56.84,56.74,56.75,51374.0,49.8149,49.8763,49.7886,49.7973,51374.0
2018-07-19 09:30:00,56.21,56.28,55.61,55.68,10399.0,49.3235,49.3849,48.797,48.8584,10399.0
2018-07-19 10:00:00,55.74,56.04,55.74,55.85,4501.0,48.9111,49.1743,48.9111,49.0076,4501.0
2018-07-19 10:30:00,55.76,55.83,55.54,55.57,9473.0,48.9286,48.99,48.7356,48.7619,9473.0
2018-07-19 11:00:00,55.55,55.75,55.35,55.54,14344.0,48.7443,48.9198,48.5688,48.7356,14344.0
2018-07-19 11:30:00,55.55,55.56,55.42,55.42,3800.0,48.7443,48.7531,48.6303,48.6303,3800.0
2018-07-19 12:00:00,55.5,55.63,55.41,55.44,6195.0,48.7005,48.8145,48.6215,48.6478,6195.0
2018-07-19 12:30:00,55.46,55.56,55.26,55.29,5556.0,48.6654,48.7531,48.4899,48.5162,5556.0
2018-07-19 13:00:00,55.34,55.69,55.33,55.66,28831.0,48.5601,48.8672,48.5513,48.8409,28831.0
2018-07-19 13:30:00,55.66,56.09,55.66,56.09,31517.0,48.8409,49.2182,48.8409,49.2182,31517.0
2018-07-19 14:00:00,56.03,56.14,55.96,56.0,12118.0,49.1655,49.2621,49.1041,49.1392,12118.0
2018-07-19 14:30:00,55.98,56.16,55.95,56.13,8996.0,49.1217,49.2796,49.0953,49.2533,8996.0
2018-07-19 15:00:00,56.1,56.1,55.87,55.98,7000.0,49.227,49.227,49.0251,49.1217,7000.0
2018-07-19 15:30:00,55.96,56.39,55.94,56.24,68195.0,49.1041,49.4814,49.0866,49.3498,68195.0
2018-07-20 09:30:00,56.34,56.55,56.3,56.3,12480.0,49.4376,49.6218,49.4025,49.4025,12480.0
2018-07-20 10:00:00,56.43,56.43,55.94,56.04,3500.0,49.5165,49.5165,49.0866,49.1743,3500.0
2018-07-20 10:30:00,55.91,55.99,55.82,55.83,4311.0,49.0602,49.1304,48.9813,48.99,4311.0
2018-07-20 11:00:00,55.83,55.95,55.8,55.86,7869.0,48.99,49.0953,48.9637,49.0164,7869.0
2018-07-20 11:30:00,55.93,56.15,55.91,55.99,8769.0,49.0778,49.2708,49.0602,49.1304,8769.0
2018-07-20 12:00:00,55.97,56.25,55.97,56.2,6029.0,49.1129,49.3586,49.1129,49.3147,6029.0
2018-07-20 12:30:00,56.14,56.34,56.14,56.23,17280.0,49.2621,49.4376,49.2621,49.341,17280.0
2018-07-20 13:00:00,56.25,56.27,56.1,56.1,6142.0,49.3586,49.3761,49.227,49.227,6142.0
2018-07-20 13:30:00,56.13,56.29,56.11,56.16,5135.0,49.2533,49.3937,49.2357,49.2796,5135.0
2018-07-20 14:00:00,56.17,56.19,55.95,55.99,5462.0,49.2884,49.3059,49.0953,49.1304,5462.0
2018-07-20 14:30:00,55.96,55.98,55.87,55.89,7979.0,49.1041,49.1217,49.0251,49.0427,7979.0
2018-07-20 15:00:00,55.86,55.89,55.74,55.81,11227.0,49.0164,49.0427,48.9111,48.9725,11227.0
2018-07-20 15:30:00,55.82,55.9,55.55,55.65,45829.0,48.9813,49.0515,48.7443,48.8321,45829.0
2018-07-23 09:30:00,55.62,55.89,55.55,55.89,5464.0,48.8058,49.0427,48.7443,49.0427,5464.0
2018-07-23 10:00:00,55.89,55.94,55.35,55.35,4070.0,49.0427,49.0866,48.5688,48.5688,4070.0
2018-07-23 10:30:00,55.23,55.68,55.23,55.46,8425.0,48.4635,48.8584,48.4635,48.6654,8425.0
2018-07-23 11:00:00,55.5,55.79,55.47,55.57,5875.0,48.7005,48.9549,48.6741,48.7619,5875.0
2018-07-23 11:30:00,55.59,55.95,55.54,55.94,11720.0,48.7794,49.0953,48.7356,49.0866,11720.0
2018-07-23 12:00:00,55.93,56.05,55.83,55.92,5644.0,49.0778,49.1831,48.99,49.069,5644.0
2018-07-23 12:30:00,55.92,56.06,55.84,55.99,9148.0,49.069,49.1919,48.9988,49.1304,9148.0
2018-07-23 13:00:00,56.02,56.08,55.98,56.04,7692.0,49.1568,49.2094,49.1217,49.1743,7692.0
2018-07-23 13:30:00,56.01,56.12,55.99,56.03,14276.0,49.148,49.2445,49.1304,49.1655,14276.0
2018-07-23 14:00:00,56.05,56.23,56.04,56.1,6210.0,49.1831,49.341,49.1743,49.227,6210.0
2018-07-23 14:30:00,56.1,56.12,56.0,56.02,4044.0,49.227,49.2445,49.1392,49.1568,4044.0
2018-07-23 15:00:00,56.01,56.08,55.91,55.91,5874.0,49.148,49.2094,49.0602,49.0602,5874.0
2018-07-23 15:30:00,55.93,56.02,55.85,55.88,31295.0,49.0778,49.1568,49.0076,49.0339,31295.0
2018-07-24 09:30:00,57.11,58.1,57.11,57.44,50896.0,50.1132,50.9819,50.1132,50.4028,50896.0
2018-07-24 10:00:00,57.29,58.1,57.28,57.84,24400.0,50.2712,50.9819,50.2624,50.7538,24400.0
2018-07-24 10:30:00,57.86,58.15,57.8,57.93,26610.0,50.7713,51.0258,50.7187,50.8328,26610.0
2018-07-24 11:00:00,57.93,58.0,57.69,58.0,76206.0,50.8328,50.8942,50.6222,50.8942,76206.0
2018-07-24 11:30:00,57.95,58.12,57.82,57.97,8208.0,50.8503,50.9995,50.7362,50.8679,8208.0
2018-07-24 12:00:00,57.85,57.87,57.43,57.65,9122.0,50.7626,50.7801,50.394,50.5871,9122.0
2018-07-24 12:30:00,57.54,57.55,57.19,57.23,8791.0,50.4905,50.4993,50.1834,50.2185,8791.0
2018-07-24 13:00:00,57.22,57.47,57.07,57.34,16705.0,50.2097,50.4291,50.0781,50.315,16705.0
2018-07-24 13:30:00,57.32,57.32,57.01,57.06,13101.0,50.2975,50.2975,50.0255,50.0693,13101.0
2018-07-24 14:00:00,57.08,57.09,56.73,56.91,8457.0,50.0869,50.0957,49.7798,49.9377,8457.0
2018-07-24 14:30:00,56.91,57.29,56.89,57.24,17014.0,49.9377,50.2712,49.9202,50.2273,17014.0
2018-07-24 15:00:00,57.21,57.23,57.06,57.15,17362.0,50.201,50.2185,50.0693,50.1483,17362.0
2018-07-24 15:30:00,57.13,57.22,56.98,57.15,57456.0,50.1308,50.2097,49.9991,50.1483,57456.0
2018-07-25 09:30:00,56.47,57.42,56.47,56.84,8690.0,49.5516,50.3852,49.5516,49.8763,8690.0
2018-07-25 10:00:00,56.93,56.93,56.56,56.56,5769.0,49.9553,49.9553,49.6306,49.6306,5769.0
2018-07-25 10:30:00,56.63,56.77,56.41,56.41,8250.0,49.692,49.8149,49.499,49.499,8250.0
2018-07-25 11:00:00,56.36,56.49,56.12,56.44,8218.0,49.4551,49.5692,49.2445,49.5253,8218.0
2018-07-25 11:30:00,56.54,56.56,56.25,56.55,6465.0,49.6131,49.6306,49.3586,49.6218,6465.0
2018-07-25 12:00:00,56.54,56.56,56.24,56.47,6046.0,49.6131,49.6306,49.3498,49.5516,6046.0
2018-07-25 12:30:00,56.49,56.58,56.42,56.45,6611.0,49.5692,49.6482,49.5078,49.5341,6611.0
2018-07-25 13:00:00,56.45,56.48,56.21,56.24,4800.0,49.5341,49.5604,49.3235,49.3498,4800.0
2018-07-25 13:30:00,56.22,56.33,56.14,56.15,6460.0,49.3323,49.4288,49.2621,49.2708,6460.0
2018-07-25 14:00:00,56.15,56.55,56.15,56.55,3722.0,49.2708,49.6218,49.2708,49.6218,3722.0
2018-07-25 14:30:00,56.51,56.61,56.46,56.6,3401.0,49.5867,49.6745,49.5429,49.6657,3401.0
2018-07-25 15:00:00,56.6,56.76,56.5,56.51,14963.0,49.6657,49.8061,49.578,49.5867,14963.0
2018-07-25 15:30:00,56.48,56.88,56.46,56.82,34337.0,49.5604,49.9114,49.5429,49.8587,34337.0
2018-07-26 09:30:00,56.31,56.68,56.3,56.6,8711.0,49.4112,49.7359,49.4025,49.6657,8711.0
2018-07-26 10:00:00,56.75,56.76,56.11,56.11,10406.0,49.7973,49.8061,49.2357,49.2357,10406.0
2018-07-26 10:30:00,56.16,56.73,56.11,56.66,7816.0,49.2796,49.7798,49.2357,49.7184,7816.0
2018-07-26 11:00:00,56.66,57.17,56.66,57.16,7000.0,49.7184,50.1659,49.7184,50.1571,7000.0
2018-07-26 11:30:00,57.16,57.7,57.07,57.62,33698.0,50.1571,50.6309,50.0781,50.5607,33698.0
2018-07-26 12:00:00,57.73,57.75,57.35,57.46,9114.0,50.6573,50.6748,50.3238,50.4203,9114.0
2018-07-26 12:30:00,57.47,57.54,57.4,57.4,5210.0,50.4291,50.4905,50.3677,50.3677,5210.0
2018-07-26 13:00:00,57.41,57.58,57.41,57.46,8371.0,50.3765,50.5256,50.3765,50.4203,8371.0
2018-07-26 13:30:00,57.49,57.5,57.34,57.35,7129.0,50.4467,50.4554,50.315,50.3238,7129.0
2018-07-26 14:00:00,57.34,57.48,57.33,57.39,7606.0,50.315,50.4379,50.3063,50.3589,7606.0
2018-07-26 14:30:00,57.42,57.42,57.29,57.3,5160.0,50.3852,50.3852,50.2712,50.2799,5160.0
2018-07-26 15:00:00,57.26,57.28,57.06,57.22,10232.0,50.2448,50.2624,50.0693,50.2097,10232.0
2018-07-26 15:30:00,57.23,57.36,57.12,57.24,42665.0,50.2185,50.3326,50.122,50.2273,42665.0
2018-07-27 09:30:00,57.86,58.02,56.81,56.9,9065.0,50.7713,50.9117,49.85,49.9289,9065.0
2018-07-27 10:00:00,56.9,56.9,56.49,56.55,10358.0,49.9289,49.9289,49.5692,49.6218,10358.0
2018-07-27 10:30:00,56.5,56.62,56.4,56.61,7350.0,49.578,49.6833,49.4902,49.6745,7350.0
2018-07-27 11:00:00,56.63,56.65,56.16,56.2,5400.0,49.692,49.7096,49.2796,49.3147,5400.0
2018-07-27 11:30:00,56.29,56.47,56.26,56.35,2401.0,49.3937,49.5516,49.3674,49.4463,2401.0
2018-07-27 12:00:00,56.34,56.45,56.18,56.26,6171.0,49.4376,49.5341,49.2972,49.3674,6171.0
2018-07-27 12:30:00,56.3,56.3,56.03,56.04,17239.0,49.4025,49.4025,49.1655,49.1743,17239.0
2018-07-27 13:00:00,55.99,56.17,55.88,56.1,8179.0,49.1304,49.2884,49.0339,49.227,8179.0
2018-07-27 13:30:00,56.12,56.12,55.92,56.07,3801.0,49.2445,49.2445,49.069,49.2006,3801.0
2018-07-27 14:00:00,56.07,56.11,55.87,55.93,5242.0,49.2006,49.2357,49.0251,49.0778,5242.0
2018-07-27 14:30:00,55.87,55.98,55.79,55.85,6562.0,49.0251,49.1217,48.9549,49.0076,6562.0
2018-07-27 15:00:00,55.85,56.09,55.85,56.02,9944.0,49.0076,49.2182,49.0076,49.1568,9944.0
2018-07-27 15:30:00,56.01,56.08,55.94,55.96,25158.0,49.148,49.2094,49.0866,49.1041,25158.0
2018-07-30 09:30:00,56.18,56.73,56.01,56.04,5839.0,49.2972,49.7798,49.148,49.1743,5839.0
2018-07-30 10:00:00,56.12,56.19,55.9,56.08,5995.0,49.2445,49.3059,49.0515,49.2094,5995.0
2018-07-30 10:30:00,56.19,56.49,56.08,56.19,3300.0,49.3059,49.5692,49.2094,49.3059,3300.0
2018-07-30 11:00:00,56.27,56.33,56.11,56.15,5399.0,49.3761,49.4288,49.2357,49.2708,5399.0
2018-07-30 11:30:00,56.07,56.19,55.97,56.04,7580.0,49.2006,49.3059,49.1129,49.1743,7580.0
2018-07-30 12:00:00,56.03,56.1,55.79,55.79,5239.0,49.1655,49.227,48.9549,48.9549,5239.0
2018-07-30 12:30:00,55.86,55.95,55.67,55.9,5802.0,49.0164,49.0953,48.8496,49.0515,5802.0
2018-07-30 13:00:00,55.89,55.97,55.82,55.88,3760.0,49.0427,49.1129,48.9813,49.0339,3760.0
2018-07-30 13:30:00,55.88,55.88,55.64,55.72,4300.0,49.0339,49.0339,48.8233,48.8935,4300.0
2018-07-30 14:00:00,55.83,55.92,55.73,55.89,3005.0,48.99,49.069,48.9023,49.0427,3005.0
2018-07-30 14:30:00,55.85,55.85,55.49,55.49,8902.0,49.0076,49.0076,48.6917,48.6917,8902.0
2018-07-30 15:00:00,55.55,55.62,55.43,55.43,5990.0,48.7443,48.8058,48.639,48.639,5990.0
2018-07-30 15:30:00,55.43,55.56,55.33,55.42,29266.0,48.639,48.7531,48.5513,48.6303,29266.0
2018-07-31 09:30:00,55.62,55.62,54.69,54.75,7852.0,48.8058,48.8058,47.9897,48.0424,7852.0
2018-07-31 10:00:00,54.77,55.01,54.56,54.77,7042.0,48.0599,48.2705,47.8756,48.0599,7042.0
2018-07-31 10:30:00,54.77,54.94,54.63,54.69,8177.0,48.0599,48.2091,47.9371,47.9897,8177.0
2018-07-31 11:00:00,54.78,55.16,54.71,55.09,6800.0,48.0687,48.4021,48.0073,48.3407,6800.0
2018-07-31 11:30:00,55.13,55.36,55.02,55.31,7250.0,48.3758,48.5776,48.2793,48.5337,7250.0
2018-07-31 12:00:00,55.34,55.44,55.25,55.41,6653.0,48.5601,48.6478,48.4811,48.6215,6653.0
2018-07-31 12:30:00,55.41,55.48,55.31,55.38,9728.0,48.6215,48.6829,48.5337,48.5952,9728.0
2018-07-31 13:00:00,55.37,55.39,55.11,55.18,7400.0,48.5864,48.6039,48.3582,48.4197,7400.0
2018-07-31 13:30:00,55.18,55.22,54.92,54.96,8918.0,48.4197,48.4548,48.1915,48.2266,8918.0
2018-07-31 14:00:00,55.01,55.09,54.99,55.0,7972.0,48.2705,48.3407,48.253,48.2617,7972.0
2018-07-31 14:30:00,55.03,55.14,55.02,55.08,9036.0,48.2881,48.3846,48.2793,48.3319,9036.0
2018-07-31 15:00:00,55.08,55.08,54.84,54.95,12221.0,48.3319,48.3319,48.1213,48.2179,12221.0
2018-07-31 15:30:00,54.95,55.03,54.65,54.77,54320.0,48.2179,48.2881,47.9546,48.0599,54320.0
2018-08-01 09:30:00,54.16,54.71,53.79,54.09,8375.0,47.5246,48.0073,47.2,47.4632,8375.0
2018-08-01 10:00:00,54.12,54.67,54.07,54.66,4642.0,47.4895,47.9722,47.4457,47.9634,4642.0
2018-08-01 10:30:00,54.55,54.65,54.18,54.26,6800.0,47.8669,47.9546,47.5422,47.6124,6800.0
2018-08-01 11:00:00,54.13,54.32,54.04,54.3,7639.0,47.4983,47.665,47.4193,47.6475,7639.0
2018-08-01 11:30:00,54.25,54.3,53.78,53.8,9848.0,47.6036,47.6475,47.1912,47.2087,9848.0
2018-08-01 12:00:00,53.75,53.96,53.75,53.87,4714.0,47.1649,47.3491,47.1649,47.2702,4714.0
2018-08-01 12:30:00,53.83,53.93,53.78,53.87,7941.0,47.2351,47.3228,47.1912,47.2702,7941.0
2018-08-01 13:00:00,53.86,53.91,53.81,53.9,5485.0,47.2614,47.3053,47.2175,47.2965,5485.0
2018-08-01 13:30:00,53.88,53.91,53.75,53.77,11566.0,47.2789,47.3053,47.1649,47.1824,11566.0
2018-08-01 14:00:00,53.8,54.44,53.79,54.2,8041.0,47.2087,47.7703,47.2,47.5597,8041.0
2018-08-01 14:30:00,54.11,54.15,53.91,54.08,9687.0,47.4808,47.5159,47.3053,47.4544,9687.0
2018-08-01 15:00:00,54.1,54.2,54.08,54.15,11697.0,47.472,47.5597,47.4544,47.5159,11697.0
2018-08-01 15:30:00,54.15,54.44,54.13,54.33,60980.0,47.5159,47.7703,47.4983,47.6738,60980.0
2018-08-02 09:30:00,54.04,54.77,53.12,54.64,9046.0,47.4193,48.0599,46.6121,47.9458,9046.0
2018-08-02 10:00:00,54.93,57.23,54.27,56.83,23532.0,48.2003,50.2185,47.6212,49.8675,23532.0
2018-08-02 10:30:00,56.37,56.99,56.36,56.83,19982.0,49.4639,50.0079,49.4551,49.8675,19982.0
2018-08-02 11:00:00,56.76,58.08,56.62,57.75,17830.0,49.8061,50.9644,49.6833,50.6748,17830.0
2018-08-02 11:30:00,57.65,57.93,56.81,57.16,38370.0,50.5871,50.8328,49.85,50.1571,38370.0
2018-08-02 12:00:00,57.16,57.74,57.16,57.74,10774.0,50.1571,50.666,50.1571,50.666,10774.0
2018-08-02 12:30:00,57.68,57.72,57.18,57.23,10926.0,50.6134,50.6485,50.1746,50.2185,10926.0
2018-08-02 13:00:00,57.25,57.39,57.05,57.39,10921.0,50.2361,50.3589,50.0606,50.3589,10921.0
2018-08-02 13:30:00,57.42,58.0,57.39,57.98,14229.0,50.3852,50.8942,50.3589,50.8766,14229.0
2018-08-02 14:00:00,57.97,58.02,57.3,57.35,15607.0,50.8679,50.9117,50.2799,50.3238,15607.0
2018-08-02 14:30:00,57.37,57.89,57.3,57.83,24185.0,50.3414,50.7977,50.2799,50.745,24185.0
2018-08-02 15:00:00,57.81,58.25,57.76,58.18,29279.0,50.7275,51.1136,50.6836,51.0521,29279.0
2018-08-02 15:30:00,58.2,58.4,58.14,58.32,59482.0,51.0697,51.2452,51.017,51.175,59482.0
2018-08-03 09:30:00,59.0,59.32,58.43,58.98,32474.0,51.7717,52.0525,51.2715,51.7541,32474.0
2018-08-03 10:00:00,59.07,59.53,59.06,59.53,14285.0,51.8331,52.2367,51.8243,52.2367,14285.0
2018-08-03 10:30:00,59.5,59.53,58.84,58.85,12722.0,52.2104,52.2367,51.6313,51.64,12722.0
2018-08-03 11:00:00,58.78,58.9,58.44,58.44,9912.0,51.5786,51.6839,51.2803,51.2803,9912.0
2018-08-03 11:30:00,58.4,58.51,58.18,58.47,15358.0,51.2452,51.3417,51.0521,51.3066,15358.0
2018-08-03 12:00:00,58.47,58.88,58.47,58.83,15957.0,51.3066,51.6664,51.3066,51.6225,15957.0
2018-08-03 12:30:00,58.85,58.93,58.49,58.61,12408.0,51.64,51.7102,51.3242,51.4294,12408.0
2018-08-03 13:00:00,58.59,58.93,58.39,58.89,14818.0,51.4119,51.7102,51.2364,51.6751,14818.0
2018-08-03 13:30:00,58.91,58.99,58.78,58.78,7851.0,51.6927,51.7629,51.5786,51.5786,7851.0
2018-08-03 14:00:00,58.83,58.97,58.52,58.59,25753.0,51.6225,51.7453,51.3505,51.4119,25753.0
2018-08-03 14:30:00,58.56,58.66,58.49,58.66,10059.0,51.3856,51.4733,51.3242,51.4733,10059.0
2018-08-03 15:00:00,58.64,58.69,58.41,58.53,23617.0,51.4558,51.4996,51.254,51.3593,23617.0
2018-08-03 15:30:00,58.52,58.8,58.37,58.74,66424.0,51.3505,51.5962,51.2189,51.5435,66424.0
2018-08-06 09:30:00,58.31,59.49,58.23,58.8,24892.0,51.1662,52.2016,51.096,51.5962,24892.0
2018-08-06 10:00:00,58.78,59.22,58.62,59.2,15122.0,51.5786,51.9647,51.4382,51.9472,15122.0
2018-08-06 10:30:00,59.21,59.49,58.73,58.78,12788.0,51.9559,52.2016,51.5347,51.5786,12788.0
2018-08-06 11:00:00,58.79,59.01,58.48,58.5,7400.0,51.5874,51.7804,51.3154,51.3329,7400.0
2018-08-06 11:30:00,58.54,58.7,58.31,58.45,14333.0,51.368,51.5084,51.1662,51.2891,14333.0
2018-08-06 12:00:00,58.37,58.9,58.37,58.77,19782.0,51.2189,51.6839,51.2189,51.5698,19782.0
2018-08-06 12:30:00,58.73,58.9,58.61,58.73,7457.0,51.5347,51.6839,51.4294,51.5347,7457.0
2018-08-06 13:00:00,58.7,58.85,58.63,58.66,10224.0,51.5084,51.64,51.447,51.4733,10224.0
2018-08-06 13:30:00,58.65,58.7,58.57,58.6,7580.0,51.4645,51.5084,51.3944,51.4207,7580.0
2018-08-06 14:00:00,58.59,58.8,58.53,58.79,13840.0,51.4119,51.5962,51.3593,51.5874,13840.0
2018-08-06 14:30:00,58.81,59.05,58.8,58.94,11776.0,51.6049,51.8155,51.5962,51.719,11776.0
2018-08-06 15:00:00,58.96,59.1,58.93,59.1,16951.0,51.7366,51.8594,51.7102,51.8594,16951.0
2018-08-06 15:30:00,59.11,59.13,58.88,58.94,40100.0,51.8682,51.8857,51.6664,51.719,40100.0
2018-08-07 09:30:00,59.5,59.95,59.29,59.95,13399.0,52.2104,52.6053,52.0261,52.6053,13399.0
2018-08-07 10:00:00,59.83,59.95,59.74,59.92,2638.0,52.5,52.6053,52.421,52.579,2638.0
2018-08-07 10:30:00,59.83,59.83,59.26,59.26,8582.0,52.5,52.5,51.9998,51.9998,8582.0
2018-08-07 11:00:00,59.32,59.59,59.31,59.43,7200.0,52.0525,52.2894,52.0437,52.149,7200.0
2018-08-07 11:30:00,59.38,59.38,59.11,59.11,8214.0,52.1051,52.1051,51.8682,51.8682,8214.0
2018-08-07 12:00:00,59.07,59.07,58.9,59.03,5526.0,51.8331,51.8331,51.6839,51.798,5526.0
2018-08-07 12:30:00,59.03,59.16,58.95,59.04,10105.0,51.798,51.9121,51.7278,51.8068,10105.0
2018-08-07 13:00:00,59.02,59.04,58.89,59.0,5078.0,51.7892,51.8068,51.6751,51.7717,5078.0
2018-08-07 13:30:00,58.99,59.03,58.74,59.03,22832.0,51.7629,51.798,51.5435,51.798,22832.0
2018-08-07 14:00:00,59.02,59.26,59.01,59.08,20711.0,51.7892,51.9998,51.7804,51.8419,20711.0
2018-08-07 14:30:00,59.08,59.26,59.05,59.26,5174.0,51.8419,51.9998,51.8155,51.9998,5174.0
2018-08-07 15:00:00,59.26,59.29,59.04,59.09,11434.0,51.9998,52.0261,51.8068,51.8506,11434.0
2018-08-07 15:30:00,59.07,59.11,58.94,58.99,41955.0,51.8331,51.8682,51.719,51.7629,41955.0
2018-08-08 09:30:00,59.26,59.26,58.44,58.74,13169.0,51.9998,51.9998,51.2803,51.5435,13169.0
2018-08-08 10:00:00,58.64,58.99,58.37,58.59,13732.0,51.4558,51.7629,51.2189,51.4119,13732.0
2018-08-08 10:30:00,58.49,58.63,58.06,58.63,24627.0,51.3242,51.447,50.9468,51.447,24627.0
2018-08-08 11:00:00,58.61,58.87,58.27,58.27,16673.0,51.4294,51.6576,51.1311,51.1311,16673.0
2018-08-08 11:30:00,58.41,58.7,57.94,58.06,19935.0,51.254,51.5084,50.8415,50.9468,19935.0
2018-08-08 12:00:00,58.02,58.25,57.96,58.07,17310.0,50.9117,51.1136,50.8591,50.9556,17310.0
2018-08-08 12:30:00,58.07,58.38,58.02,58.09,5252.0,50.9556,51.2276,50.9117,50.9732,5252.0
2018-08-08 13:00:00,58.1,58.68,58.03,58.55,8949.0,50.9819,51.4909,50.9205,51.3768,8949.0
2018-08-08 13:30:00,58.58,58.67,58.33,58.65,4407.0,51.4031,51.4821,51.1838,51.4645,4407.0
2018-08-08 14:00:00,58.65,58.65,58.29,58.33,10051.0,51.4645,51.4645,51.1487,51.1838,10051.0
2018-08-08 14:30:00,58.41,58.41,58.14,58.33,2700.0,51.254,51.254,51.017,51.1838,2700.0
2018-08-08 15:00:00,58.35,58.38,58.19,58.23,6791.0,51.2013,51.2276,51.0609,51.096,6791.0
2018-08-08 15:30:00,58.23,58.43,58.1,58.36,50120.0,51.096,51.2715,50.9819,51.2101,50120.0
2018-08-09 09:30:00,58.11,58.5,57.83,58.23,7824.0,50.9907,51.3329,50.745,51.096,7824.0
2018-08-09 10:00:00,58.16,58.73,58.1,58.44,13405.0,51.0346,51.5347,50.9819,51.2803,13405.0
2018-08-09 10:30:00,58.51,58.66,58.35,58.51,16035.0,51.3417,51.4733,51.2013,51.3417,16035.0
2018-08-09 11:00:00,58.51,58.55,58.31,58.55,9870.0,51.3417,51.3768,51.1662,51.3768,9870.0
2018-08-09 11:30:00,58.58,58.58,58.23,58.4,7045.0,51.4031,51.4031,51.096,51.2452,7045.0
2018-08-09 12:00:00,58.38,58.4,58.27,58.39,3685.0,51.2276,51.2452,51.1311,51.2364,3685.0
2018-08-09 12:30:00,58.33,58.64,58.33,58.44,10329.0,51.1838,51.4558,51.1838,51.2803,10329.0
2018-08-09 13:00:00,58.46,58.51,58.3,58.44,7100.0,51.2978,51.3417,51.1574,51.2803,7100.0
2018-08-09 13:30:00,58.45,58.55,58.44,58.49,4150.0,51.2891,51.3768,51.2803,51.3242,4150.0
2018-08-09 14:00:00,58.52,58.54,58.28,58.36,5500.0,51.3505,51.368,51.1399,51.2101,5500.0
2018-08-09 14:30:00,58.36,58.46,58.32,58.37,11475.0,51.2101,51.2978,51.175,51.2189,11475.0
2018-08-09 15:00:00,58.35,58.47,58.3,58.39,6448.0,51.2013,51.3066,51.1574,51.2364,6448.0
2018-08-09 15:30:00,58.39,58.49,58.3,58.38,38285.0,51.2364,51.3242,51.1574,51.2276,38285.0
2018-08-10 09:30:00,57.33,58.34,57.33,58.0,6819.0,50.3063,51.1925,50.3063,50.8942,6819.0
2018-08-10 10:00:00,58.01,58.36,57.76,58.26,16462.0,50.903,51.2101,50.6836,51.1223,16462.0
2018-08-10 10:30:00,58.32,58.76,58.32,58.73,4900.0,51.175,51.5611,51.175,51.5347,4900.0
2018-08-10 11:00:00,58.66,58.7,58.51,58.63,3800.0,51.4733,51.5084,51.3417,51.447,3800.0
2018-08-10 11:30:00,58.6,58.82,58.46,58.46,4700.0,51.4207,51.6137,51.2978,51.2978,4700.0
2018-08-10 12:00:00,58.42,58.43,58.08,58.25,24893.0,51.2627,51.2715,50.9644,51.1136,24893.0
2018-08-10 12:30:00,58.31,58.32,58.04,58.04,11444.0,51.1662,51.175,50.9293,50.9293,11444.0
2018-08-10 13:00:00,58.07,58.2,58.06,58.15,14329.0,50.9556,51.0697,50.9468,51.0258,14329.0
2018-08-10 13:30:00,58.15,58.15,57.9,57.9,10692.0,51.0258,51.0258,50.8064,50.8064,10692.0
2018-08-10 14:00:00,57.96,58.03,57.81,57.81,7500.0,50.8591,50.9205,50.7275,50.7275,7500.0
2018-08-10 14:30:00,57.77,57.89,57.67,57.67,11634.0,50.6924,50.7977,50.6046,50.6046,11634.0
2018-08-10 15:00:00,57.73,57.93,57.65,57.74,31418.0,50.6573,50.8328,50.5871,50.666,31418.0
2018-08-10 15:30:00,57.78,57.8,57.64,57.69,46966.0,50.7011,50.7187,50.5783,50.6222,46966.0
2018-08-13 09:30:00,57.8,57.8,57.27,57.63,5979.0,50.7187,50.7187,50.2536,50.5695,5979.0
2018-08-13 10:00:00,57.63,57.86,57.5,57.71,10274.0,50.5695,50.7713,50.4554,50.6397,10274.0
2018-08-13 10:30:00,57.7,57.7,57.11,57.11,3668.0,50.6309,50.6309,50.1132,50.1132,3668.0
2018-08-13 11:00:00,57.12,57.19,56.86,56.93,13920.0,50.122,50.1834,49.8938,49.9553,13920.0
2018-08-13 11:30:00,56.93,57.07,56.7,56.7,10157.0,49.9553,50.0781,49.7535,49.7535,10157.0
2018-08-13 12:00:00,56.7,56.7,56.4,56.4,8787.0,49.7535,49.7535,49.4902,49.4902,8787.0
2018-08-13 12:30:00,56.4,56.41,56.1,56.19,12026.0,49.4902,49.499,49.227,49.3059,12026.0
2018-08-13 13:00:00,56.13,56.3,56.03,56.3,4117.0,49.2533,49.4025,49.1655,49.4025,4117.0
2018-08-13 13:30:00,56.3,56.34,56.16,56.21,4410.0,49.4025,49.4376,49.2796,49.3235,4410.0
2018-08-13 14:00:00,56.2,56.56,56.09,56.52,35050.0,49.3147,49.6306,49.2182,49.5955,35050.0
2018-08-13 14:30:00,56.49,56.49,56.29,56.36,8261.0,49.5692,49.5692,49.3937,49.4551,8261.0
2018-08-13 15:00:00,56.33,56.45,56.33,56.35,9504.0,49.4288,49.5341,49.4288,49.4463,9504.0
2018-08-13 15:30:00,56.32,56.39,56.22,56.28,25677.0,49.42,49.4814,49.3323,49.3849,25677.0
2018-08-14 09:30:00,56.35,56.65,56.35,56.58,4634.0,49.4463,49.7096,49.4463,49.6482,4634.0
2018-08-14 10:00:00,56.67,56.98,56.67,56.79,5185.0,49.7271,49.9991,49.7271,49.8324,5185.0
2018-08-14 10:30:00,56.72,56.92,56.61,56.74,7921.0,49.771,49.9465,49.6745,49.7886,7921.0
2018-08-14 11:00:00,56.59,56.74,56.52,56.74,4844.0,49.6569,49.7886,49.5955,49.7886,4844.0
2018-08-14 11:30:00,56.65,56.65,56.22,56.23,3961.0,49.7096,49.7096,49.3323,49.341,3961.0
2018-08-14 12:00:00,56.32,56.53,56.31,56.34,4179.0,49.42,49.6043,49.4112,49.4376,4179.0
2018-08-14 12:30:00,56.32,56.37,56.09,56.09,5856.0,49.42,49.4639,49.2182,49.2182,5856.0
2018-08-14 13:00:00,56.09,56.14,55.94,56.14,5028.0,49.2182,49.2621,49.0866,49.2621,5028.0
2018-08-14 13:30:00,56.22,56.32,56.02,56.22,5647.0,49.3323,49.42,49.1568,49.3323,5647.0
2018-08-14 14:00:00,56.2,56.24,56.08,56.14,4011.0,49.3147,49.3498,49.2094,49.2621,4011.0
2018-08-14 14:30:00,56.15,56.3,56.12,56.18,2575.0,49.2708,49.4025,49.2445,49.2972,2575.0
2018-08-14 15:00:00,56.22,56.27,56.15,56.21,5243.0,49.3323,49.3761,49.2708,49.3235,5243.0
2018-08-14 15:30:00,56.21,56.31,56.07,56.2,20205.0,49.3235,49.4112,49.2006,49.3147,20205.0
2018-08-15 09:30:00,55.24,55.61,54.87,55.08,8652.0,48.4723,48.797,48.1477,48.3319,8652.0
2018-08-15 10:00:00,54.99,54.99,53.74,53.75,8727.0,48.253,48.253,47.1561,47.1649,8727.0
2018-08-15 10:30:00,53.75,53.81,53.35,53.43,13782.0,47.1649,47.2175,46.8139,46.8841,13782.0
2018-08-15 11:00:00,53.48,53.98,53.3,53.95,23913.0,46.9279,47.3667,46.77,47.3404,23913.0
2018-08-15 11:30:00,53.95,54.44,53.88,54.23,14662.0,47.3404,47.7703,47.2789,47.5861,14662.0
2018-08-15 12:00:00,54.29,54.84,54.17,54.76,32637.0,47.6387,48.1213,47.5334,48.0511,32637.0
2018-08-15 12:30:00,54.85,55.07,54.85,54.86,5222.0,48.1301,48.3231,48.1301,48.1389,5222.0
2018-08-15 13:00:00,54.91,54.95,54.68,54.72,5246.0,48.1828,48.2179,47.9809,48.016,5246.0
2018-08-15 13:30:00,54.66,54.66,54.3,54.39,2842.0,47.9634,47.9634,47.6475,47.7265,2842.0
2018-08-15 14:00:00,54.31,54.31,53.99,54.02,4712.0,47.6563,47.6563,47.3755,47.4018,4712.0
2018-08-15 14:30:00,54.03,54.23,53.94,53.96,5890.0,47.4106,47.5861,47.3316,47.3491,5890.0
2018-08-15 15:00:00,54.05,54.19,54.05,54.14,5344.0,47.4281,47.551,47.4281,47.5071,5344.0
2018-08-15 15:30:00,54.14,54.35,54.14,54.27,26491.0,47.5071,47.6914,47.5071,47.6212,26491.0
2018-08-16 09:30:00,55.03,55.13,54.29,55.01,11028.0,48.2881,48.3758,47.6387,48.2705,11028.0
2018-08-16 10:00:00,55.0,55.29,54.94,55.29,6893.0,48.2617,48.5162,48.2091,48.5162,6893.0
2018-08-16 10:30:00,55.3,55.59,55.3,55.36,4349.0,48.525,48.7794,48.525,48.5776,4349.0
2018-08-16 11:00:00,55.43,55.75,55.38,55.75,11358.0,48.639,48.9198,48.5952,48.9198,11358.0
2018-08-16 11:30:00,55.68,55.97,55.61,55.97,7178.0,48.8584,49.1129,48.797,49.1129,7178.0
2018-08-16 12:00:00,55.9,56.32,55.9,56.11,10407.0,49.0515,49.42,49.0515,49.2357,10407.0
2018-08-16 12:30:00,56.11,56.11,55.91,55.92,5875.0,49.2357,49.2357,49.0602,49.069,5875.0
2018-08-16 13:00:00,55.97,55.98,55.87,55.91,7231.0,49.1129,49.1217,49.0251,49.0602,7231.0
2018-08-16 13:30:00,55.9,55.97,55.75,55.85,6518.0,49.0515,49.1129,48.9198,49.0076,6518.0
2018-08-16 14:00:00,55.87,55.93,55.79,55.84,4921.0,49.0251,49.0778,48.9549,48.9988,4921.0
2018-08-16 14:30:00,55.84,55.94,55.73,55.91,8653.0,48.9988,49.0866,48.9023,49.0602,8653.0
2018-08-16 15:00:00,55.94,56.08,55.94,56.02,6998.0,49.0866,49.2094,49.0866,49.1568,6998.0
2018-08-16 15:30:00,56.03,56.09,55.93,56.0,19832.0,49.1655,49.2182,49.0778,49.1392,19832.0
2018-08-17 09:30:00,55.76,55.93,55.73,55.93,6749.0,48.9286,49.0778,48.9023,49.0778,6749.0
2018-08-17 10:00:00,55.91,55.97,55.67,55.97,4225.0,49.0602,49.1129,48.8496,49.1129,4225.0
2018-08-17 10:30:00,55.89,56.34,55.81,55.81,1900.0,49.0427,49.4376,48.9725,48.9725,1900.0
2018-08-17 11:00:00,55.83,56.5,55.83,56.33,3566.0,48.99,49.578,48.99,49.4288,3566.0
2018-08-17 11:30:00,56.42,56.55,56.32,56.36,3430.0,49.5078,49.6218,49.42,49.4551,3430.0
2018-08-17 12:00:00,56.35,56.35,56.15,56.24,2337.0,49.4463,49.4463,49.2708,49.3498,2337.0
2018-08-17 12:30:00,56.27,56.27,56.06,56.1,2731.0,49.3761,49.3761,49.1919,49.227,2731.0
2018-08-17 13:00:00,56.09,56.19,56.04,56.04,2330.0,49.2182,49.3059,49.1743,49.1743,2330.0
2018-08-17 13:30:00,56.05,56.17,56.05,56.17,1435.0,49.1831,49.2884,49.1831,49.2884,1435.0
2018-08-17 14:00:00,56.22,56.67,56.14,56.47,8324.0,49.3323,49.7271,49.2621,49.5516,8324.0
2018-08-17 14:30:00,56.48,56.8,56.48,56.78,3255.0,49.5604,49.8412,49.5604,49.8237,3255.0
2018-08-17 15:00:00,56.76,56.79,56.58,56.74,4690.0,49.8061,49.8324,49.6482,49.7886,4690.0
2018-08-17 15:30:00,56.72,56.81,56.55,56.72,16201.0,49.771,49.85,49.6218,49.771,16201.0
2018-08-20 09:30:00,57.1,57.21,56.83,57.13,9189.0,50.1044,50.201,49.8675,50.1308,9189.0
2018-08-20 10:00:00,57.09,57.42,57.05,57.21,5600.0,50.0957,50.3852,50.0606,50.201,5600.0
2018-08-20 10:30:00,57.22,57.28,56.68,56.88,9725.0,50.2097,50.2624,49.7359,49.9114,9725.0
2018-08-20 11:00:00,57.02,57.28,56.86,57.19,7835.0,50.0342,50.2624,49.8938,50.1834,7835.0
2018-08-20 11:30:00,57.19,57.41,57.17,57.35,6810.0,50.1834,50.3765,50.1659,50.3238,6810.0
2018-08-20 12:00:00,57.33,57.46,57.32,57.34,3310.0,50.3063,50.4203,50.2975,50.315,3310.0
2018-08-20 12:30:00,57.3,57.32,57.05,57.06,5427.0,50.2799,50.2975,50.0606,50.0693,5427.0
2018-08-20 13:00:00,57.07,57.08,56.99,57.05,5210.0,50.0781,50.0869,50.0079,50.0606,5210.0
2018-08-20 13:30:00,57.04,57.27,57.04,57.27,7365.0,50.0518,50.2536,50.0518,50.2536,7365.0
2018-08-20 14:00:00,57.27,57.32,57.24,57.25,6735.0,50.2536,50.2975,50.2273,50.2361,6735.0
2018-08-20 14:30:00,57.22,57.27,57.15,57.17,5351.0,50.2097,50.2536,50.1483,50.1659,5351.0
2018-08-20 15:00:00,57.17,57.2,56.94,56.95,9591.0,50.1659,50.1922,49.964,49.9728,9591.0
2018-08-20 15:30:00,56.92,56.99,56.78,56.81,26124.0,49.9465,50.0079,49.8237,49.85,26124.0
2018-08-21 09:30:00,56.75,57.56,56.02,57.54,9289.0,49.7973,50.5081,49.1568,50.4905,9289.0
2018-08-21 10:00:00,57.55,57.77,57.37,57.44,9728.0,50.4993,50.6924,50.3414,50.4028,9728.0
2018-08-21 10:30:00,57.45,57.7,57.44,57.52,2800.0,50.4116,50.6309,50.4028,50.473,2800.0
2018-08-21 11:00:00,57.52,57.7,57.52,57.7,4152.0,50.473,50.6309,50.473,50.6309,4152.0
2018-08-21 11:30:00,57.74,58.0,57.7,57.93,5180.0,50.666,50.8942,50.6309,50.8328,5180.0
2018-08-21 12:00:00,58.0,58.07,57.95,58.07,4200.0,50.8942,50.9556,50.8503,50.9556,4200.0
2018-08-21 12:30:00,58.04,58.25,58.04,58.22,3428.0,50.9293,51.1136,50.9293,51.0872,3428.0
2018-08-21 13:00:00,58.16,58.21,58.13,58.19,2907.0,51.0346,51.0785,51.0083,51.0609,2907.0
2018-08-21 13:30:00,58.2,58.2,58.03,58.03,2300.0,51.0697,51.0697,50.9205,50.9205,2300.0
2018-08-21 14:00:00,58.04,58.18,58.0,58.11,3226.0,50.9293,51.0521,50.8942,50.9907,3226.0
2018-08-21 14:30:00,58.1,58.1,57.77,57.77,2502.0,50.9819,50.9819,50.6924,50.6924,2502.0
2018-08-21 15:00:00,57.79,57.84,57.7,57.8,6369.0,50.7099,50.7538,50.6309,50.7187,6369.0
2018-08-21 15:30:00,57.84,57.84,57.63,57.71,12404.0,50.7538,50.7538,50.5695,50.6397,12404.0
2018-08-22 09:30:00,57.87,57.87,57.75,57.75,2979.0,50.7801,50.7801,50.6748,50.6748,2979.0
2018-08-22 10:00:00,57.75,58.35,57.75,58.22,3198.0,50.6748,51.2013,50.6748,51.0872,3198.0
2018-08-22 10:30:00,58.22,58.35,57.99,58.23,4556.0,51.0872,51.2013,50.8854,51.096,4556.0
2018-08-22 11:00:00,58.26,58.29,57.99,58.18,8289.0,51.1223,51.1487,50.8854,51.0521,8289.0
2018-08-22 11:30:00,58.1,58.3,57.86,58.3,4818.0,50.9819,51.1574,50.7713,51.1574,4818.0
2018-08-22 12:00:00,58.25,58.28,58.15,58.19,3543.0,51.1136,51.1399,51.0258,51.0609,3543.0
2018-08-22 12:30:00,58.13,58.13,57.98,58.0,2473.0,51.0083,51.0083,50.8766,50.8942,2473.0
2018-08-22 13:00:00,58.0,58.04,57.83,57.98,3988.0,50.8942,50.9293,50.745,50.8766,3988.0
2018-08-22 13:30:00,57.92,57.99,57.88,57.9,4117.0,50.824,50.8854,50.7889,50.8064,4117.0
2018-08-22 14:00:00,57.94,58.0,57.73,57.85,4198.0,50.8415,50.8942,50.6573,50.7626,4198.0
2018-08-22 14:30:00,57.84,57.95,57.76,57.9,1205.0,50.7538,50.8503,50.6836,50.8064,1205.0
2018-08-22 15:00:00,57.96,58.02,57.92,58.01,3421.0,50.8591,50.9117,50.824,50.903,3421.0
2018-08-22 15:30:00,58.0,58.05,57.85,57.97,18685.0,50.8942,50.9381,50.7626,50.8679,18685.0
2018-08-23 09:30:00,57.69,57.99,57.41,57.49,4227.0,50.6222,50.8854,50.3765,50.4467,4227.0
2018-08-23 10:00:00,57.61,57.61,57.13,57.39,7700.0,50.552,50.552,50.1308,50.3589,7700.0
2018-08-23 10:30:00,57.36,57.68,57.31,57.31,6650.0,50.3326,50.6134,50.2887,50.2887,6650.0
2018-08-23 11:00:00,57.24,57.35,56.84,56.91,6302.0,50.2273,50.3238,49.8763,49.9377,6302.0
2018-08-23 11:30:00,56.93,56.94,56.75,56.83,4030.0,49.9553,49.964,49.7973,49.8675,4030.0
2018-08-23 12:00:00,56.92,57.26,56.92,57.09,1495.0,49.9465,50.2448,49.9465,50.0957,1495.0
2018-08-23 12:30:00,57.09,57.24,57.06,57.06,4453.0,50.0957,50.2273,50.0693,50.0693,4453.0
2018-08-23 13:00:00,57.04,57.08,56.66,56.77,4912.0,50.0518,50.0869,49.7184,49.8149,4912.0
2018-08-23 13:30:00,56.77,56.82,56.7,56.76,4260.0,49.8149,49.8587,49.7535,49.8061,4260.0
2018-08-23 14:00:00,56.72,56.91,56.72,56.75,4346.0,49.771,49.9377,49.771,49.7973,4346.0
2018-08-23 14:30:00,56.75,56.8,56.65,56.68,3200.0,49.7973,49.8412,49.7096,49.7359,3200.0
2018-08-23 15:00:00,56.63,56.84,56.59,56.78,4400.0,49.692,49.8763,49.6569,49.8237,4400.0
2018-08-23 15:30:00,56.78,56.81,56.68,56.79,20643.0,49.8237,49.85,49.7359,49.8324,20643.0
2018-08-24 09:30:00,57.52,57.77,57.44,57.46,5699.0,50.473,50.6924,50.4028,50.4203,5699.0
2018-08-24 10:00:00,57.35,57.65,57.24,57.65,7407.0,50.3238,50.5871,50.2273,50.5871,7407.0
2018-08-24 10:30:00,57.64,57.98,57.58,57.66,7557.0,50.5783,50.8766,50.5256,50.5958,7557.0
2018-08-24 11:00:00,57.67,57.77,57.6,57.62,4920.0,50.6046,50.6924,50.5432,50.5607,4920.0
2018-08-24 11:30:00,57.57,57.76,57.38,57.76,4092.0,50.5169,50.6836,50.3501,50.6836,4092.0
2018-08-24 12:00:00,57.78,57.99,57.71,57.99,2800.0,50.7011,50.8854,50.6397,50.8854,2800.0
2018-08-24 12:30:00,58.0,58.22,57.96,58.2,10236.0,50.8942,51.0872,50.8591,51.0697,10236.0
2018-08-24 13:00:00,58.19,58.19,57.9,57.92,4648.0,51.0609,51.0609,50.8064,50.824,4648.0
2018-08-24 13:30:00,57.8,57.97,57.65,57.91,3619.0,50.7187,50.8679,50.5871,50.8152,3619.0
2018-08-24 14:00:00,57.86,58.02,57.86,58.01,4693.0,50.7713,50.9117,50.7713,50.903,4693.0
2018-08-24 14:30:00,58.04,58.16,58.02,58.13,8224.0,50.9293,51.0346,50.9117,51.0083,8224.0
2018-08-24 15:00:00,58.15,58.32,58.15,58.32,11104.0,51.0258,51.175,51.0258,51.175,11104.0
2018-08-24 15:30:00,58.29,58.47,58.22,58.37,111784.0,51.1487,51.3066,51.0872,51.2189,111784.0
2018-08-27 09:30:00,58.22,58.84,58.1,58.79,10613.0,51.2604,51.8063,51.1548,51.7623,10613.0
2018-08-27 10:00:00,58.83,59.44,58.81,59.14,15757.0,51.7975,52.3346,51.7799,52.0704,15757.0
2018-08-27 10:30:00,59.2,59.2,58.61,58.85,11869.0,52.1233,52.1233,51.6038,51.8151,11869.0
2018-08-27 11:00:00,58.9,59.22,58.81,59.14,15980.0,51.8591,52.1409,51.7799,52.0704,15980.0
2018-08-27 11:30:00,59.15,59.49,58.95,59.47,12639.0,52.0792,52.3786,51.9031,52.361,12639.0
2018-08-27 12:00:00,59.5,59.5,58.94,59.08,9251.0,52.3874,52.3874,51.8943,52.0176,9251.0
2018-08-27 12:30:00,58.96,59.31,58.96,59.22,6649.0,51.9119,52.2201,51.9119,52.1409,6649.0
2018-08-27 13:00:00,59.32,59.38,59.0,59.1,7924.0,52.2289,52.2817,51.9472,52.0352,7924.0
2018-08-27 13:30:00,59.0,59.34,58.94,59.33,6027.0,51.9472,52.2465,51.8943,52.2377,6027.0
2018-08-27 14:00:00,59.33,59.34,59.05,59.2,6033.0,52.2377,52.2465,51.9912,52.1233,6033.0
2018-08-27 14:30:00,59.21,59.43,59.08,59.12,4890.0,52.1321,52.3258,52.0176,52.0528,4890.0
2018-08-27 15:00:00,59.13,59.2,58.94,58.97,11134.0,52.0616,52.1233,51.8943,51.9208,11134.0
2018-08-27 15:30:00,58.98,59.04,58.76,58.95,33767.0,51.9296,51.9824,51.7359,51.9031,33767.0
2018-08-28 09:30:00,59.58,60.44,59.31,60.3,23245.0,52.4578,53.215,52.2201,53.0918,23245.0
2018-08-28 10:00:00,60.21,60.36,59.96,60.05,10413.0,53.0125,53.1446,52.7924,52.8716,10413.0
2018-08-28 10:30:00,60.0,60.03,59.43,59.63,21206.0,52.8276,52.854,52.3258,52.5019,21206.0
2018-08-28 11:00:00,59.58,60.05,59.55,59.88,13979.0,52.4578,52.8716,52.4314,52.722,13979.0
2018-08-28 11:30:00,59.8,59.82,59.4,59.44,8100.0,52.6515,52.6691,52.2994,52.3346,8100.0
2018-08-28 12:00:00,59.41,59.71,59.35,59.47,10938.0,52.3082,52.5723,52.2553,52.361,10938.0
2018-08-28 12:30:00,59.48,59.81,59.48,59.81,8160.0,52.3698,52.6603,52.3698,52.6603,8160.0
2018-08-28 13:00:00,59.77,60.11,59.73,59.77,14609.0,52.6251,52.9245,52.5899,52.6251,14609.0
2018-08-28 13:30:00,59.76,60.1,59.76,60.08,10713.0,52.6163,52.9157,52.6163,52.8981,10713.0
2018-08-28 14:00:00,60.08,60.34,60.08,60.34,9887.0,52.8981,53.127,52.8981,53.127,9887.0
2018-08-28 14:30:00,60.33,60.49,60.16,60.27,10993.0,53.1182,53.2591,52.9685,53.0654,10993.0
2018-08-28 15:00:00,60.2,60.43,60.2,60.28,11924.0,53.0037,53.2062,53.0037,53.0742,11924.0
2018-08-28 15:30:00,60.24,60.25,60.01,60.06,48597.0,53.0389,53.0477,52.8364,52.8805,48597.0
2018-08-29 09:30:00,60.03,60.03,59.14,59.46,7817.0,52.854,52.854,52.0704,52.3522,7817.0
2018-08-29 10:00:00,59.46,59.78,59.26,59.52,6570.0,52.3522,52.6339,52.1761,52.405,6570.0
2018-08-29 10:30:00,59.7,60.07,59.63,60.07,6007.0,52.5635,52.8893,52.5019,52.8893,6007.0
2018-08-29 11:00:00,60.12,60.31,59.88,60.12,7292.0,52.9333,53.1006,52.722,52.9333,7292.0
2018-08-29 11:30:00,60.13,60.24,59.6,59.73,8628.0,52.9421,53.0389,52.4754,52.5899,8628.0
2018-08-29 12:00:00,59.7,60.16,59.61,60.14,7408.0,52.5635,52.9685,52.4842,52.9509,7408.0
2018-08-29 12:30:00,60.11,60.35,60.07,60.32,3610.0,52.9245,53.1358,52.8893,53.1094,3610.0
2018-08-29 13:00:00,60.32,60.34,60.0,60.0,4944.0,53.1094,53.127,52.8276,52.8276,4944.0
2018-08-29 13:30:00,60.05,60.13,59.9,60.13,8288.0,52.8716,52.9421,52.7396,52.9421,8288.0
2018-08-29 14:00:00,60.13,60.31,60.09,60.15,12048.0,52.9421,53.1006,52.9069,52.9597,12048.0
2018-08-29 14:30:00,60.2,60.33,60.19,60.3,7503.0,53.0037,53.1182,52.9949,53.0918,7503.0
2018-08-29 15:00:00,60.35,60.47,60.3,60.42,14315.0,53.1358,53.2414,53.0918,53.1974,14315.0
2018-08-29 15:30:00,60.42,60.43,60.2,60.27,33975.0,53.1974,53.2062,53.0037,53.0654,33975.0
2018-08-30 09:30:00,60.0,60.0,58.84,59.14,8270.0,52.8276,52.8276,51.8063,52.0704,8270.0
2018-08-30 10:00:00,59.19,59.68,58.8,59.65,10579.0,52.1145,52.5459,51.7711,52.5195,10579.0
2018-08-30 10:30:00,59.63,59.91,59.6,59.73,5705.0,52.5019,52.7484,52.4754,52.5899,5705.0
2018-08-30 11:00:00,59.76,59.92,59.38,59.47,5309.0,52.6163,52.7572,52.2817,52.361,5309.0
2018-08-30 11:30:00,59.43,59.81,59.42,59.71,6944.0,52.3258,52.6603,52.317,52.5723,6944.0
2018-08-30 12:00:00,59.71,60.03,59.65,60.03,7300.0,52.5723,52.854,52.5195,52.854,7300.0
2018-08-30 12:30:00,60.05,60.32,59.97,60.25,9281.0,52.8716,53.1094,52.8012,53.0477,9281.0
2018-08-30 13:00:00,60.22,60.5,60.21,60.41,9132.0,53.0213,53.2679,53.0125,53.1886,9132.0
2018-08-30 13:30:00,60.38,60.62,60.31,60.51,7883.0,53.1622,53.3735,53.1006,53.2767,7883.0
2018-08-30 14:00:00,60.47,60.53,60.02,60.12,9320.0,53.2414,53.2943,52.8452,52.9333,9320.0
2018-08-30 14:30:00,59.96,60.32,59.95,60.17,7454.0,52.7924,53.1094,52.7836,52.9773,7454.0
2018-08-30 15:00:00,60.1,60.13,59.87,59.99,10202.0,52.9157,52.9421,52.7132,52.8188,10202.0
2018-08-30 15:30:00,60.05,60.15,59.91,60.07,32508.0,52.8716,52.9597,52.7484,52.8893,32508.0
2018-08-31 09:30:00,59.65,60.0,59.65,60.0,8054.0,52.5195,52.8276,52.5195,52.8276,8054.0
2018-08-31 10:00:00,59.93,60.05,59.83,59.84,9332.0,52.766,52.8716,52.6779,52.6868,9332.0
2018-08-31 10:30:00,59.66,59.86,59.46,59.46,2995.0,52.5283,52.7044,52.3522,52.3522,2995.0
2018-08-31 11:00:00,59.53,59.56,59.27,59.46,4716.0,52.4138,52.4402,52.1849,52.3522,4716.0
2018-08-31 11:30:00,59.45,59.57,59.28,59.39,5462.0,52.3434,52.449,52.1937,52.2905,5462.0
2018-08-31 12:00:00,59.4,59.46,59.28,59.46,4196.0,52.2994,52.3522,52.1937,52.3522,4196.0
2018-08-31 12:30:00,59.52,59.75,59.46,59.52,5600.0,52.405,52.6075,52.3522,52.405,5600.0
2018-08-31 13:00:00,59.62,59.77,59.53,59.53,1900.0,52.4931,52.6251,52.4138,52.4138,1900.0
2018-08-31 13:30:00,59.53,59.76,59.49,59.71,4701.0,52.4138,52.6163,52.3786,52.5723,4701.0
2018-08-31 14:00:00,59.68,59.69,59.49,59.58,2177.0,52.5459,52.5547,52.3786,52.4578,2177.0
2018-08-31 14:30:00,59.6,59.69,59.55,59.55,4151.0,52.4754,52.5547,52.4314,52.4314,4151.0
2018-08-31 15:00:00,59.61,59.69,59.49,59.53,6645.0,52.4842,52.5547,52.3786,52.4138,6645.0
2018-08-31 15:30:00,59.55,59.86,59.55,59.67,26688.0,52.4314,52.7044,52.4314,52.5371,26688.0
2018-09-04 09:30:00,58.9,59.01,58.12,58.54,11832.0,51.8591,51.956,51.1724,51.5422,11832.0
2018-09-04 10:00:00,58.58,59.47,58.48,59.38,8200.0,51.5774,52.361,51.4893,52.2817,8200.0
2018-09-04 10:30:00,59.39,59.54,58.86,59.3,11321.0,52.2905,52.4226,51.8239,52.2113,11321.0
2018-09-04 11:00:00,59.28,59.28,58.35,58.41,11564.0,52.1937,52.1937,51.3749,51.4277,11564.0
2018-09-04 11:30:00,58.43,58.57,58.23,58.26,10150.0,51.4453,51.5686,51.2692,51.2956,10150.0
2018-09-04 12:00:00,58.16,58.51,58.16,58.26,6850.0,51.2076,51.5157,51.2076,51.2956,6850.0
2018-09-04 12:30:00,58.34,58.34,58.01,58.1,8588.0,51.3661,51.3661,51.0755,51.1548,8588.0
2018-09-04 13:00:00,58.13,58.32,58.12,58.19,8154.0,51.1812,51.3485,51.1724,51.234,8154.0
2018-09-04 13:30:00,58.21,58.26,58.06,58.08,11335.0,51.2516,51.2956,51.1195,51.1371,11335.0
2018-09-04 14:00:00,58.11,58.25,58.11,58.25,16338.0,51.1636,51.2868,51.1636,51.2868,16338.0
2018-09-04 14:30:00,58.19,58.25,58.13,58.19,8480.0,51.234,51.2868,51.1812,51.234,8480.0
2018-09-04 15:00:00,58.15,58.15,57.65,57.65,13275.0,51.1988,51.1988,50.7585,50.7585,13275.0
2018-09-04 15:30:00,57.66,57.66,57.46,57.59,39770.0,50.7673,50.7673,50.5913,50.7057,39770.0
2018-09-05 09:30:00,57.46,58.18,57.22,57.53,5843.0,50.5913,51.2252,50.3799,50.6529,5843.0
2018-09-05 10:00:00,57.44,57.51,57.17,57.26,3300.0,50.5736,50.6353,50.3359,50.4152,3300.0
2018-09-05 10:30:00,57.32,57.82,57.2,57.82,5366.0,50.468,50.9082,50.3623,50.9082,5366.0
2018-09-05 11:00:00,57.84,58.28,57.8,57.89,5582.0,50.9258,51.3132,50.8906,50.9699,5582.0
2018-09-05 11:30:00,57.82,58.31,57.72,58.05,7241.0,50.9082,51.3396,50.8202,51.1107,7241.0
2018-09-05 12:00:00,58.07,58.18,57.83,57.94,4223.0,51.1283,51.2252,50.917,51.0139,4223.0
2018-09-05 12:30:00,57.93,58.08,57.89,57.89,4941.0,51.0051,51.1371,50.9699,50.9699,4941.0
2018-09-05 13:00:00,57.86,57.98,57.78,57.96,6353.0,50.9434,51.0491,50.873,51.0315,6353.0
2018-09-05 13:30:00,58.0,58.0,57.66,57.77,7894.0,51.0667,51.0667,50.7673,50.8642,7894.0
2018-09-05 14:00:00,57.76,57.92,57.66,57.66,4907.0,50.8554,50.9963,50.7673,50.7673,4907.0
2018-09-05 14:30:00,57.67,57.72,57.46,57.51,6901.0,50.7762,50.8202,50.5913,50.6353,6901.0
2018-09-05 15:00:00,57.58,57.75,57.53,57.72,10187.0,50.6969,50.8466,50.6529,50.8202,10187.0
2018-09-05 15:30:00,57.69,57.72,57.54,57.71,21936.0,50.7938,50.8202,50.6617,50.8114,21936.0
2018-09-06 09:30:00,58.01,58.79,57.78,58.69,5260.0,51.0755,51.7623,50.873,51.6742,5260.0
2018-09-06 10:00:00,58.78,58.84,58.08,58.22,3960.0,51.7535,51.8063,51.1371,51.2604,3960.0
2018-09-06 10:30:00,58.11,58.11,57.7,58.11,8574.0,51.1636,51.1636,50.8026,51.1636,8574.0
2018-09-06 11:00:00,58.0,58.0,57.53,57.73,4802.0,51.0667,51.0667,50.6529,50.829,4802.0
2018-09-06 11:30:00,57.72,57.97,57.63,57.7,5684.0,50.8202,51.0403,50.7409,50.8026,5684.0
2018-09-06 12:00:00,57.61,57.61,57.41,57.41,2354.0,50.7233,50.7233,50.5472,50.5472,2354.0
2018-09-06 12:30:00,57.37,57.68,57.37,57.51,4832.0,50.512,50.785,50.512,50.6353,4832.0
2018-09-06 13:00:00,57.48,57.7,57.34,57.61,3865.0,50.6089,50.8026,50.4856,50.7233,3865.0
2018-09-06 13:30:00,57.57,57.85,57.53,57.71,4054.0,50.6881,50.9346,50.6529,50.8114,4054.0
2018-09-06 14:00:00,57.78,57.79,57.62,57.62,3238.0,50.873,50.8818,50.7321,50.7321,3238.0
2018-09-06 14:30:00,57.68,57.77,57.56,57.77,3835.0,50.785,50.8642,50.6793,50.8642,3835.0
2018-09-06 15:00:00,57.77,57.96,57.77,57.93,9649.0,50.8642,51.0315,50.8642,51.0051,9649.0
2018-09-06 15:30:00,57.91,57.95,57.68,57.81,23568.0,50.9875,51.0227,50.785,50.8994,23568.0
2018-09-07 09:30:00,57.45,57.6,57.04,57.53,4220.0,50.5825,50.7145,50.2215,50.6529,4220.0
2018-09-07 10:00:00,57.44,57.56,57.14,57.44,3460.0,50.5736,50.6793,50.3095,50.5736,3460.0
2018-09-07 10:30:00,57.38,57.51,57.3,57.43,2169.0,50.5208,50.6353,50.4504,50.5648,2169.0
2018-09-07 11:00:00,57.28,57.41,57.03,57.09,3910.0,50.4328,50.5472,50.2127,50.2655,3910.0
2018-09-07 11:30:00,57.14,57.19,56.97,56.98,2309.0,50.3095,50.3535,50.1598,50.1686,2309.0
2018-09-07 12:00:00,56.89,56.95,56.21,56.21,12364.0,50.0894,50.1422,49.4907,49.4907,12364.0
2018-09-07 12:30:00,56.33,56.44,56.15,56.34,3518.0,49.5963,49.6932,49.4379,49.6051,3518.0
2018-09-07 13:00:00,56.25,56.37,56.01,56.37,2644.0,49.5259,49.6316,49.3146,49.6316,2644.0
2018-09-07 13:30:00,56.35,56.35,56.21,56.21,1100.0,49.6139,49.6139,49.4907,49.4907,1100.0
2018-09-07 14:00:00,56.22,56.48,56.16,56.46,4567.0,49.4995,49.7284,49.4467,49.7108,4567.0
2018-09-07 14:30:00,56.5,56.6,56.39,56.6,1895.0,49.746,49.8341,49.6492,49.8341,1895.0
2018-09-07 15:00:00,56.63,56.68,56.58,56.59,3132.0,49.8605,49.9045,49.8165,49.8253,3132.0
2018-09-07 15:30:00,56.64,56.82,56.48,56.79,18606.0,49.8693,50.0278,49.7284,50.0013,18606.0
2018-09-10 09:30:00,56.7,57.09,56.52,56.86,5070.0,49.9221,50.2655,49.7636,50.063,5070.0
2018-09-10 10:00:00,56.9,57.1,56.57,57.1,2840.0,50.0982,50.2743,49.8076,50.2743,2840.0
2018-09-10 10:30:00,57.1,57.12,56.79,56.94,4213.0,50.2743,50.2919,50.0013,50.1334,4213.0
2018-09-10 11:00:00,56.89,57.16,56.58,57.1,6440.0,50.0894,50.3271,49.8165,50.2743,6440.0
2018-09-10 11:30:00,57.07,57.07,56.77,56.77,4433.0,50.2479,50.2479,49.9837,49.9837,4433.0
2018-09-10 12:00:00,56.73,57.07,56.69,56.8,4150.0,49.9485,50.2479,49.9133,50.0102,4150.0
2018-09-10 12:30:00,56.93,57.03,56.78,56.87,3610.0,50.1246,50.2127,49.9925,50.0718,3610.0
2018-09-10 13:00:00,56.8,56.88,56.73,56.75,5937.0,50.0102,50.0806,49.9485,49.9661,5937.0
2018-09-10 13:30:00,56.85,56.85,56.52,56.64,4101.0,50.0542,50.0542,49.7636,49.8693,4101.0
2018-09-10 14:00:00,56.64,56.87,56.62,56.68,6086.0,49.8693,50.0718,49.8517,49.9045,6086.0
2018-09-10 14:30:00,56.67,56.7,56.45,56.49,4787.0,49.8957,49.9221,49.702,49.7372,4787.0
2018-09-10 15:00:00,56.53,56.67,56.46,56.58,7787.0,49.7724,49.8957,49.7108,49.8165,7787.0
2018-09-10 15:30:00,56.56,56.59,56.24,56.4,32291.0,49.7988,49.8253,49.5171,49.658,32291.0
2018-09-11 09:30:00,55.92,56.27,55.46,56.0,6810.0,49.2353,49.5435,48.8303,49.3058,6810.0
2018-09-11 10:00:00,56.14,56.36,56.11,56.25,2186.0,49.429,49.6228,49.4026,49.5259,2186.0
2018-09-11 10:30:00,56.19,56.19,55.84,55.93,2535.0,49.4731,49.4731,49.1649,49.2442,2535.0
2018-09-11 11:00:00,56.06,56.44,56.01,56.44,4976.0,49.3586,49.6932,49.3146,49.6932,4976.0
2018-09-11 11:30:00,56.46,56.95,56.39,56.92,7142.0,49.7108,50.1422,49.6492,50.1158,7142.0
2018-09-11 12:00:00,56.92,57.0,56.76,56.83,3566.0,50.1158,50.1862,49.9749,50.0366,3566.0
2018-09-11 12:30:00,56.84,57.0,56.84,57.0,3000.0,50.0454,50.1862,50.0454,50.1862,3000.0
2018-09-11 13:00:00,56.98,57.03,56.86,56.91,2675.0,50.1686,50.2127,50.063,50.107,2675.0
2018-09-11 13:30:00,56.82,56.86,56.68,56.75,2583.0,50.0278,50.063,49.9045,49.9661,2583.0
2018-09-11 14:00:00,56.8,56.85,56.74,56.83,2764.0,50.0102,50.0542,49.9573,50.0366,2764.0
2018-09-11 14:30:00,56.86,57.02,56.82,56.87,3360.0,50.063,50.2039,50.0278,50.0718,3360.0
2018-09-11 15:00:00,56.9,56.96,56.8,56.88,4916.0,50.0982,50.151,50.0102,50.0806,4916.0
2018-09-11 15:30:00,56.84,56.93,56.79,56.89,15118.0,50.0454,50.1246,50.0013,50.0894,15118.0
2018-09-12 09:30:00,56.87,57.28,56.87,57.14,3627.0,50.0718,50.4328,50.0718,50.3095,3627.0
2018-09-12 10:00:00,57.12,57.33,56.65,56.72,8966.0,50.2919,50.4768,49.8781,49.9397,8966.0
2018-09-12 10:30:00,56.59,57.06,56.51,57.06,3100.0,49.8253,50.2391,49.7548,50.2391,3100.0
2018-09-12 11:00:00,57.05,57.75,56.84,57.67,12178.0,50.2303,50.8466,50.0454,50.7762,12178.0
2018-09-12 11:30:00,57.72,57.85,57.25,57.44,4634.0,50.8202,50.9346,50.4064,50.5736,4634.0
2018-09-12 12:00:00,57.45,57.92,57.43,57.82,4400.0,50.5825,50.9963,50.5648,50.9082,4400.0
2018-09-12 12:30:00,57.79,58.09,57.76,57.87,5067.0,50.8818,51.1459,50.8554,50.9522,5067.0
2018-09-12 13:00:00,57.88,58.1,57.86,58.0,5134.0,50.9611,51.1548,50.9434,51.0667,5134.0
2018-09-12 13:30:00,57.99,58.16,57.9,57.97,5375.0,51.0579,51.2076,50.9787,51.0403,5375.0
2018-09-12 14:00:00,58.04,58.18,57.76,57.95,5901.0,51.1019,51.2252,50.8554,51.0227,5901.0
2018-09-12 14:30:00,58.0,58.15,57.98,58.11,3818.0,51.0667,51.1988,51.0491,51.1636,3818.0
2018-09-12 15:00:00,58.13,58.14,57.96,58.02,5858.0,51.1812,51.19,51.0315,51.0843,5858.0
2018-09-12 15:30:00,58.03,58.2,57.94,57.95,23279.0,51.0931,51.2428,51.0139,51.0227,23279.0
2018-09-13 09:30:00,58.53,58.55,58.14,58.52,4947.0,51.5333,51.551,51.19,51.5245,4947.0
2018-09-13 10:00:00,58.35,58.46,57.38,57.45,4800.0,51.3749,51.4717,50.5208,50.5825,4800.0
2018-09-13 10:30:00,57.53,57.81,57.52,57.8,5316.0,50.6529,50.8994,50.6441,50.8906,5316.0
2018-09-13 11:00:00,57.76,57.97,57.49,57.49,4062.0,50.8554,51.0403,50.6177,50.6177,4062.0
2018-09-13 11:30:00,57.47,57.63,57.37,57.58,4885.0,50.6001,50.7409,50.512,50.6969,4885.0
2018-09-13 12:00:00,57.52,57.65,57.44,57.45,4300.0,50.6441,50.7585,50.5736,50.5825,4300.0
2018-09-13 12:30:00,57.45,57.6,57.42,57.53,2600.0,50.5825,50.7145,50.556,50.6529,2600.0
2018-09-13 13:00:00,57.53,57.61,57.44,57.57,3400.0,50.6529,50.7233,50.5736,50.6881,3400.0
2018-09-13 13:30:00,57.55,57.88,57.55,57.81,5251.0,50.6705,50.9611,50.6705,50.8994,5251.0
2018-09-13 14:00:00,57.75,57.99,57.67,57.85,7300.0,50.8466,51.0579,50.7762,50.9346,7300.0
2018-09-13 14:30:00,57.97,58.09,57.9,58.02,4452.0,51.0403,51.1459,50.9787,51.0843,4452.0
2018-09-13 15:00:00,57.98,58.03,57.78,57.78,14599.0,51.0491,51.0931,50.873,50.873,14599.0
2018-09-13 15:30:00,57.75,57.88,57.64,57.86,18814.0,50.8466,50.9611,50.7497,50.9434,18814.0
2018-09-14 09:30:00,57.92,58.01,57.6,58.01,4528.0,50.9963,51.0755,50.7145,51.0755,4528.0
2018-09-14 10:00:00,57.92,58.09,57.71,58.09,1949.0,50.9963,51.1459,50.8114,51.1459,1949.0
2018-09-14 10:30:00,58.23,58.28,58.09,58.23,3042.0,51.2692,51.3132,51.1459,51.2692,3042.0
2018-09-14 11:00:00,58.25,58.77,58.24,58.77,5840.0,51.2868,51.7447,51.278,51.7447,5840.0
2018-09-14 11:30:00,58.84,59.11,58.78,58.87,16410.0,51.8063,52.044,51.7535,51.8327,16410.0
2018-09-14 12:00:00,58.88,58.89,58.61,58.61,9540.0,51.8415,51.8503,51.6038,51.6038,9540.0
2018-09-14 12:30:00,58.6,58.67,58.21,58.57,4417.0,51.595,51.6566,51.2516,51.5686,4417.0
2018-09-14 13:00:00,58.57,58.65,58.37,58.64,3207.0,51.5686,51.639,51.3925,51.6302,3207.0
2018-09-14 13:30:00,58.67,58.71,58.57,58.63,5211.0,51.6566,51.6918,51.5686,51.6214,5211.0
2018-09-14 14:00:00,58.63,58.64,58.3,58.31,12823.0,51.6214,51.6302,51.3308,51.3396,12823.0
2018-09-14 14:30:00,58.33,58.47,58.25,58.43,13478.0,51.3573,51.4805,51.2868,51.4453,13478.0
2018-09-14 15:00:00,58.43,58.53,58.25,58.38,10310.0,51.4453,51.5333,51.2868,51.4013,10310.0
2018-09-14 15:30:00,58.36,58.42,58.16,58.24,25044.0,51.3837,51.4365,51.2076,51.278,25044.0
2018-09-17 09:30:00,58.18,59.17,58.02,59.03,13244.0,51.2252,52.0968,51.0843,51.9736,13244.0
2018-09-17 10:00:00,59.04,59.05,58.82,58.96,3953.0,51.9824,51.9912,51.7887,51.9119,3953.0
2018-09-17 10:30:00,58.84,58.88,58.6,58.72,3600.0,51.8063,51.8415,51.595,51.7006,3600.0
2018-09-17 11:00:00,58.81,59.2,58.76,59.12,6357.0,51.7799,52.1233,51.7359,52.0528,6357.0
2018-09-17 11:30:00,59.05,59.35,59.05,59.35,5619.0,51.9912,52.2553,51.9912,52.2553,5619.0
2018-09-17 12:00:00,59.24,59.24,58.92,59.12,4200.0,52.1585,52.1585,51.8767,52.0528,4200.0
2018-09-17 12:30:00,59.15,59.17,58.74,58.82,6543.0,52.0792,52.0968,51.7182,51.7887,6543.0
2018-09-17 13:00:00,58.87,58.95,58.69,58.82,5928.0,51.8327,51.9031,51.6742,51.7887,5928.0
2018-09-17 13:30:00,58.8,58.99,58.61,58.97,9166.0,51.7711,51.9384,51.6038,51.9208,9166.0
2018-09-17 14:00:00,58.91,59.11,58.83,59.05,7063.0,51.8679,52.044,51.7975,51.9912,7063.0
2018-09-17 14:30:00,59.01,59.06,58.81,58.81,8405.0,51.956,52.0,51.7799,51.7799,8405.0
2018-09-17 15:00:00,58.72,58.79,58.42,58.58,8862.0,51.7006,51.7623,51.4365,51.5774,8862.0
2018-09-17 15:30:00,58.59,58.83,58.59,58.66,24191.0,51.5862,51.7975,51.5862,51.6478,24191.0
2018-09-18 09:30:00,59.26,59.54,58.72,58.72,7176.0,52.1761,52.4226,51.7006,51.7006,7176.0
2018-09-18 10:00:00,58.61,58.98,58.61,58.67,6607.0,51.6038,51.9296,51.6038,51.6566,6607.0
2018-09-18 10:30:00,58.69,58.82,58.31,58.71,6223.0,51.6742,51.7887,51.3396,51.6918,6223.0
2018-09-18 11:00:00,58.8,58.94,58.59,58.69,4655.0,51.7711,51.8943,51.5862,51.6742,4655.0
2018-09-18 11:30:00,58.78,58.85,58.71,58.79,6842.0,51.7535,51.8151,51.6918,51.7623,6842.0
2018-09-18 12:00:00,58.87,58.96,58.64,58.64,3525.0,51.8327,51.9119,51.6302,51.6302,3525.0
2018-09-18 12:30:00,58.62,59.16,58.62,58.95,7473.0,51.6126,52.088,51.6126,51.9031,7473.0
2018-09-18 13:00:00,59.0,59.18,58.87,59.12,6637.0,51.9472,52.1056,51.8327,52.0528,6637.0
2018-09-18 13:30:00,59.18,59.55,59.06,59.47,11118.0,52.1056,52.4314,52.0,52.361,11118.0
2018-09-18 14:00:00,59.44,59.8,59.44,59.68,7831.0,52.3346,52.6515,52.3346,52.5459,7831.0
2018-09-18 14:30:00,59.67,59.67,59.27,59.27,4833.0,52.5371,52.5371,52.1849,52.1849,4833.0
2018-09-18 15:00:00,59.23,59.5,59.19,59.48,9924.0,52.1497,52.3874,52.1145,52.3698,9924.0
2018-09-18 15:30:00,59.45,59.46,59.09,59.12,23559.0,52.3434,52.3522,52.0264,52.0528,23559.0
2018-09-19 09:30:00,59.85,60.06,59.32,60.01,11919.0,52.6956,52.8805,52.2289,52.8364,11919.0
2018-09-19 10:00:00,60.09,60.52,59.93,60.19,7903.0,52.9069,53.2855,52.766,52.9949,7903.0
2018-09-19 10:30:00,60.2,60.7,60.17,60.7,12566.0,53.0037,53.4439,52.9773,53.4439,12566.0
2018-09-19 11:00:00,60.64,60.78,60.12,60.15,5902.0,53.3911,53.5144,52.9333,52.9597,5902.0
2018-09-19 11:30:00,60.11,60.25,60.04,60.13,6089.0,52.9245,53.0477,52.8628,52.9421,6089.0
2018-09-19 12:00:00,60.12,60.12,59.8,59.8,4905.0,52.9333,52.9333,52.6515,52.6515,4905.0
2018-09-19 12:30:00,59.78,59.98,59.63,59.98,4200.0,52.6339,52.81,52.5019,52.81,4200.0
2018-09-19 13:00:00,59.97,59.97,59.72,59.73,9338.0,52.8012,52.8012,52.5811,52.5899,9338.0
2018-09-19 13:30:00,59.71,59.92,59.68,59.88,4148.0,52.5723,52.7572,52.5459,52.722,4148.0
2018-09-19 14:00:00,59.88,59.94,59.67,59.67,6216.0,52.722,52.7748,52.5371,52.5371,6216.0
2018-09-19 14:30:00,59.61,59.76,59.61,59.64,4303.0,52.4842,52.6163,52.4842,52.5107,4303.0
2018-09-19 15:00:00,59.62,59.67,59.55,59.56,7005.0,52.4931,52.5371,52.4314,52.4402,7005.0
2018-09-19 15:30:00,59.54,59.64,59.43,59.64,29152.0,52.4226,52.5107,52.3258,52.5107,29152.0
2018-09-20 09:30:00,60.65,60.65,59.56,59.74,5446.0,53.3999,53.3999,52.4402,52.5987,5446.0
2018-09-20 10:00:00,59.72,59.77,59.17,59.17,7579.0,52.5811,52.6251,52.0968,52.0968,7579.0
2018-09-20 10:30:00,59.18,59.51,58.98,59.26,15288.0,52.1056,52.3962,51.9296,52.1761,15288.0
2018-09-20 11:00:00,59.3,59.39,59.13,59.25,10409.0,52.2113,52.2905,52.0616,52.1673,10409.0
2018-09-20 11:30:00,59.29,59.58,59.26,59.54,6302.0,52.2025,52.4578,52.1761,52.4226,6302.0
2018-09-20 12:00:00,59.6,59.76,59.54,59.72,5300.0,52.4754,52.6163,52.4226,52.5811,5300.0
2018-09-20 12:30:00,59.71,60.16,59.68,60.03,11200.0,52.5723,52.9685,52.5459,52.854,11200.0
2018-09-20 13:00:00,60.04,60.1,59.84,59.92,6918.0,52.8628,52.9157,52.6868,52.7572,6918.0
2018-09-20 13:30:00,59.9,60.08,59.89,60.08,5950.0,52.7396,52.8981,52.7308,52.8981,5950.0
2018-09-20 14:00:00,60.01,60.19,59.94,59.98,8600.0,52.8364,52.9949,52.7748,52.81,8600.0
2018-09-20 14:30:00,59.97,60.0,59.67,59.7,8671.0,52.8012,52.8276,52.5371,52.5635,8671.0
2018-09-20 15:00:00,59.66,59.72,59.48,59.55,13725.0,52.5283,52.5811,52.3698,52.4314,13725.0
2018-09-20 15:30:00,59.54,59.54,59.41,59.49,36200.0,52.4226,52.4226,52.3082,52.3786,36200.0
2018-09-21 09:30:00,59.57,59.99,59.04,59.11,117311.0,52.449,52.8188,51.9824,52.044,117311.0
2018-09-21 10:00:00,59.21,59.47,59.02,59.13,3480.0,52.1321,52.361,51.9648,52.0616,3480.0
2018-09-21 10:30:00,58.97,59.5,58.96,59.14,13900.0,51.9208,52.3874,51.9119,52.0704,13900.0
2018-09-21 11:00:00,59.21,59.26,58.96,58.96,4485.0,52.1321,52.1761,51.9119,51.9119,4485.0
2018-09-21 11:30:00,59.13,59.19,58.95,59.03,3600.0,52.0616,52.1145,51.9031,51.9736,3600.0
2018-09-21 12:00:00,59.09,59.13,58.75,58.84,3783.0,52.0264,52.0616,51.7271,51.8063,3783.0
2018-09-21 12:30:00,58.78,58.78,58.66,58.74,3984.0,51.7535,51.7535,51.6478,51.7182,3984.0
2018-09-21 13:00:00,58.8,59.02,58.72,59.02,10558.0,51.7711,51.9648,51.7006,51.9648,10558.0
2018-09-21 13:30:00,59.01,59.01,58.77,58.77,11861.0,51.956,51.956,51.7447,51.7447,11861.0
2018-09-21 14:00:00,58.81,59.22,58.81,59.05,8736.0,51.7799,52.1409,51.7799,51.9912,8736.0
2018-09-21 14:30:00,59.05,59.37,59.02,59.3,5330.0,51.9912,52.2729,51.9648,52.2113,5330.0
2018-09-21 15:00:00,59.3,59.34,59.22,59.27,4149.0,52.2113,52.2465,52.1409,52.1849,4149.0
2018-09-21 15:30:00,59.28,59.48,59.11,59.19,63454.0,52.1937,52.3698,52.044,52.1145,63454.0
2018-09-24 09:30:00,59.11,59.66,59.02,59.61,11128.0,52.044,52.5283,51.9648,52.4842,11128.0
2018-09-24 10:00:00,59.56,59.57,58.88,59.19,8227.0,52.4402,52.449,51.8415,52.1145,8227.0
2018-09-24 10:30:00,59.24,59.24,58.6,58.64,6205.0,52.1585,52.1585,51.595,51.6302,6205.0
2018-09-24 11:00:00,58.7,58.97,58.49,58.73,5527.0,51.683,51.9208,51.4981,51.7094,5527.0
2018-09-24 11:30:00,58.75,58.75,58.48,58.52,7554.0,51.7271,51.7271,51.4893,51.5245,7554.0
2018-09-24 12:00:00,58.51,58.78,58.5,58.78,4529.0,51.5157,51.7535,51.5069,51.7535,4529.0
2018-09-24 12:30:00,58.73,58.93,58.72,58.81,6178.0,51.7094,51.8855,51.7006,51.7799,6178.0
2018-09-24 13:00:00,58.85,59.02,58.81,58.95,3709.0,51.8151,51.9648,51.7799,51.9031,3709.0
2018-09-24 13:30:00,58.93,59.2,58.93,59.02,4095.0,51.8855,52.1233,51.8855,51.9648,4095.0
2018-09-24 14:00:00,59.01,59.08,58.8,58.84,5346.0,51.956,52.0176,51.7711,51.8063,5346.0
2018-09-24 14:30:00,58.91,59.03,58.84,58.94,4200.0,51.8679,51.9736,51.8063,51.8943,4200.0
2018-09-24 15:00:00,58.89,59.01,58.8,58.8,3203.0,51.8503,51.956,51.7711,51.7711,3203.0
2018-09-24 15:30:00,58.8,58.86,58.7,58.8,16574.0,51.7711,51.8239,51.683,51.7711,16574.0
2018-09-25 09:30:00,59.4,59.58,58.59,59.26,5209.0,52.2994,52.4578,51.5862,52.1761,5209.0
2018-09-25 10:00:00,59.36,59.45,59.29,59.38,2926.0,52.2641,52.3434,52.2025,52.2817,2926.0
2018-09-25 10:30:00,59.27,59.5,59.2,59.37,4411.0,52.1849,52.3874,52.1233,52.2729,4411.0
2018-09-25 11:00:00,59.33,59.57,59.11,59.27,6200.0,52.2377,52.449,52.044,52.1849,6200.0
2018-09-25 11:30:00,59.24,59.26,59.12,59.18,3900.0,52.1585,52.1761,52.0528,52.1056,3900.0
2018-09-25 12:00:00,59.19,59.42,59.13,59.36,3364.0,52.1145,52.317,52.0616,52.2641,3364.0
2018-09-25 12:30:00,59.44,59.69,59.32,59.63,5986.0,52.3346,52.5547,52.2289,52.5019,5986.0
2018-09-25 13:00:00,59.53,59.61,59.48,59.56,2607.0,52.4138,52.4842,52.3698,52.4402,2607.0
2018-09-25 13:30:00,59.63,59.69,59.62,59.69,2615.0,52.5019,52.5547,52.4931,52.5547,2615.0
2018-09-25 14:00:00,59.68,59.8,59.54,59.77,3874.0,52.5459,52.6515,52.4226,52.6251,3874.0
2018-09-25 14:30:00,59.78,59.87,59.77,59.81,6056.0,52.6339,52.7132,52.6251,52.6603,6056.0
2018-09-25 15:00:00,59.82,59.94,59.78,59.91,6300.0,52.6691,52.7748,52.6339,52.7484,6300.0
2018-09-25 15:30:00,59.89,59.89,59.69,59.75,19228.0,52.7308,52.7308,52.5547,52.6075,19228.0
2018-09-26 09:30:00,60.38,60.38,59.22,59.22,9209.0,53.1622,53.1622,52.1409,52.1409,9209.0
2018-09-26 10:00:00,59.41,59.62,59.16,59.57,9473.0,52.3082,52.4931,52.088,52.449,9473.0
2018-09-26 10:30:00,59.64,59.87,59.6,59.75,1881.0,52.5107,52.7132,52.4754,52.6075,1881.0
2018-09-26 11:00:00,59.71,59.77,59.35,59.45,2818.0,52.5723,52.6251,52.2553,52.3434,2818.0
2018-09-26 11:30:00,59.39,59.39,59.09,59.14,3008.0,52.2905,52.2905,52.0264,52.0704,3008.0
2018-09-26 12:00:00,59.03,59.22,58.98,59.22,2300.0,51.9736,52.1409,51.9296,52.1409,2300.0
2018-09-26 12:30:00,59.25,59.51,59.24,59.5,2000.0,52.1673,52.3962,52.1585,52.3874,2000.0
2018-09-26 13:00:00,59.53,59.7,59.48,59.7,7220.0,52.4138,52.5635,52.3698,52.5635,7220.0
2018-09-26 13:30:00,59.69,59.69,59.38,59.38,5455.0,52.5547,52.5547,52.2817,52.2817,5455.0
2018-09-26 14:00:00,59.39,59.79,59.39,59.47,7829.0,52.2905,52.6427,52.2905,52.361,7829.0
2018-09-26 14:30:00,59.54,59.54,59.27,59.38,3000.0,52.4226,52.4226,52.1849,52.2817,3000.0
2018-09-26 15:00:00,59.42,59.53,59.3,59.35,4826.0,52.317,52.4138,52.2113,52.2553,4826.0
2018-09-26 15:30:00,59.36,59.36,58.7,58.79,37940.0,52.2641,52.2641,51.683,51.7623,37940.0
2018-09-27 09:30:00,58.88,59.05,58.57,58.78,2342.0,51.8415,51.9912,51.5686,51.7535,2342.0
2018-09-27 10:00:00,58.68,59.0,58.66,58.88,5566.0,51.6654,51.9472,51.6478,51.8415,5566.0
2018-09-27 10:30:00,58.86,59.03,58.66,58.69,2007.0,51.8239,51.9736,51.6478,51.6742,2007.0
2018-09-27 11:00:00,58.73,58.82,58.53,58.76,16707.0,51.7094,51.7887,51.5333,51.7359,16707.0
2018-09-27 11:30:00,58.98,59.2,58.98,58.98,2800.0,51.9296,52.1233,51.9296,51.9296,2800.0
2018-09-27 12:00:00,58.93,59.17,58.93,59.04,1300.0,51.8855,52.0968,51.8855,51.9824,1300.0
2018-09-27 12:30:00,59.04,59.11,58.88,58.88,2159.0,51.9824,52.044,51.8415,51.8415,2159.0
2018-09-27 13:00:00,58.81,58.9,58.77,58.9,1805.0,51.7799,51.8591,51.7447,51.8591,1805.0
2018-09-27 13:30:00,58.85,59.09,58.85,59.08,2069.0,51.8151,52.0264,51.8151,52.0176,2069.0
2018-09-27 14:00:00,59.02,59.05,58.91,59.05,2230.0,51.9648,51.9912,51.8679,51.9912,2230.0
2018-09-27 14:30:00,58.99,59.03,58.76,58.95,5288.0,51.9384,51.9736,51.7359,51.9031,5288.0
2018-09-27 15:00:00,58.9,58.9,58.77,58.86,7119.0,51.8591,51.8591,51.7447,51.8239,7119.0
2018-09-27 15:30:00,58.86,59.26,58.77,59.16,41134.0,51.8239,52.1761,51.7447,52.088,41134.0
2018-09-28 09:30:00,58.77,59.31,58.77,59.31,4018.0,51.7447,52.2201,51.7447,52.2201,4018.0
2018-09-28 10:00:00,59.51,59.51,59.19,59.49,6500.0,52.3962,52.3962,52.1145,52.3786,6500.0
2018-09-28 10:30:00,59.55,59.67,59.41,59.52,7900.0,52.4314,52.5371,52.3082,52.405,7900.0
2018-09-28 11:00:00,59.48,59.56,59.27,59.44,3596.0,52.3698,52.4402,52.1849,52.3346,3596.0
2018-09-28 11:30:00,59.49,59.52,59.33,59.47,24100.0,52.3786,52.405,52.2377,52.361,24100.0
2018-09-28 12:00:00,59.42,59.42,59.22,59.22,3441.0,52.317,52.317,52.1409,52.1409,3441.0
2018-09-28 12:30:00,59.23,59.28,59.01,59.21,3702.0,52.1497,52.1937,51.956,52.1321,3702.0
2018-09-28 13:00:00,59.27,59.27,59.08,59.15,3666.0,52.1849,52.1849,52.0176,52.0792,3666.0
2018-09-28 13:30:00,59.19,59.34,59.16,59.18,2020.0,52.1145,52.2465,52.088,52.1056,2020.0
2018-09-28 14:00:00,59.18,59.18,58.98,59.03,2811.0,52.1056,52.1056,51.9296,51.9736,2811.0
2018-09-28 14:30:00,59.0,59.0,58.85,58.86,4321.0,51.9472,51.9472,51.8151,51.8239,4321.0
2018-09-28 15:00:00,58.89,59.17,58.8,59.03,13677.0,51.8503,52.0968,51.7711,51.9736,13677.0
2018-09-28 15:30:00,59.02,59.06,58.84,58.96,31994.0,51.9648,52.0,51.8063,51.9119,31994.0
2018-10-01 09:30:00,59.42,59.53,58.78,59.2,8247.0,52.317,52.4138,51.7535,52.1233,8247.0
2018-10-01 10:00:00,58.92,59.46,58.86,59.01,4168.0,51.8767,52.3522,51.8239,51.956,4168.0
2018-10-01 10:30:00,58.83,58.83,58.42,58.74,7805.0,51.7975,51.7975,51.4365,51.7182,7805.0
2018-10-01 11:00:00,58.75,59.03,58.62,59.03,19379.0,51.7271,51.9736,51.6126,51.9736,19379.0
2018-10-01 11:30:00,58.96,59.25,58.95,59.16,8211.0,51.9119,52.1673,51.9031,52.088,8211.0
2018-10-01 12:00:00,59.19,59.33,59.04,59.1,6636.0,52.1145,52.2377,51.9824,52.0352,6636.0
2018-10-01 12:30:00,59.07,59.34,59.07,59.18,3500.0,52.0088,52.2465,52.0088,52.1056,3500.0
2018-10-01 13:00:00,59.18,59.39,59.14,59.22,4491.0,52.1056,52.2905,52.0704,52.1409,4491.0
2018-10-01 13:30:00,59.18,59.35,58.92,59.07,7554.0,52.1056,52.2553,51.8767,52.0088,7554.0
2018-10-01 14:00:00,59.05,59.18,58.76,59.18,9910.0,51.9912,52.1056,51.7359,52.1056,9910.0
2018-10-01 14:30:00,59.16,59.16,58.87,58.87,10119.0,52.088,52.088,51.8327,51.8327,10119.0
2018-10-01 15:00:00,58.83,58.89,58.17,58.21,17592.0,51.7975,51.8503,51.2164,51.2516,17592.0
2018-10-01 15:30:00,58.26,58.72,58.22,58.67,36900.0,51.2956,51.7006,51.2604,51.6566,36900.0
2018-10-02 09:30:00,59.24,59.26,58.7,59.07,9028.0,52.1585,52.1761,51.683,52.0088,9028.0
2018-10-02 10:00:00,59.17,59.39,58.9,59.28,8121.0,52.0968,52.2905,51.8591,52.1937,8121.0
2018-10-02 10:30:00,59.27,59.28,58.85,59.1,3822.0,52.1849,52.1937,51.8151,52.0352,3822.0
2018-10-02 11:00:00,59.09,59.26,59.01,59.06,3000.0,52.0264,52.1761,51.956,52.0,3000.0
2018-10-02 11:30:00,59.04,59.44,58.97,59.33,19193.0,51.9824,52.3346,51.9208,52.2377,19193.0
2018-10-02 12:00:00,59.35,59.44,59.25,59.33,9208.0,52.2553,52.3346,52.1673,52.2377,9208.0
2018-10-02 12:30:00,59.36,59.54,59.26,59.5,3561.0,52.2641,52.4226,52.1761,52.3874,3561.0
2018-10-02 13:00:00,59.54,59.8,59.54,59.79,15746.0,52.4226,52.6515,52.4226,52.6427,15746.0
2018-10-02 13:30:00,59.79,59.85,59.66,59.8,6095.0,52.6427,52.6956,52.5283,52.6515,6095.0
2018-10-02 14:00:00,59.85,60.0,59.84,59.95,7382.0,52.6956,52.8276,52.6868,52.7836,7382.0
2018-10-02 14:30:00,59.97,59.97,59.81,59.83,4110.0,52.8012,52.8012,52.6603,52.6779,4110.0
2018-10-02 15:00:00,59.78,59.79,59.54,59.7,15797.0,52.6339,52.6427,52.4226,52.5635,15797.0
2018-10-02 15:30:00,59.71,59.84,59.57,59.63,23391.0,52.5723,52.6868,52.449,52.5019,23391.0
2018-10-03 09:30:00,60.0,60.0,59.09,59.09,7366.0,52.8276,52.8276,52.0264,52.0264,7366.0
2018-10-03 10:00:00,59.14,59.19,58.75,58.91,7173.0,52.0704,52.1145,51.7271,51.8679,7173.0
2018-10-03 10:30:00,59.03,59.26,58.95,59.12,5001.0,51.9736,52.1761,51.9031,52.0528,5001.0
2018-10-03 11:00:00,59.11,59.32,59.05,59.23,3221.0,52.044,52.2289,51.9912,52.1497,3221.0
2018-10-03 11:30:00,59.36,59.44,59.22,59.36,4912.0,52.2641,52.3346,52.1409,52.2641,4912.0
2018-10-03 12:00:00,59.38,59.82,59.3,59.82,6400.0,52.2817,52.6691,52.2113,52.6691,6400.0
2018-10-03 12:30:00,59.85,59.94,59.6,59.6,1941.0,52.6956,52.7748,52.4754,52.4754,1941.0
2018-10-03 13:00:00,59.69,59.84,59.6,59.84,11859.0,52.5547,52.6868,52.4754,52.6868,11859.0
2018-10-03 13:30:00,59.88,60.0,59.88,59.98,3503.0,52.722,52.8276,52.722,52.81,3503.0
2018-10-03 14:00:00,59.93,60.1,59.87,60.1,2071.0,52.766,52.9157,52.7132,52.9157,2071.0
2018-10-03 14:30:00,60.11,60.11,59.56,59.67,3200.0,52.9245,52.9245,52.4402,52.5371,3200.0
2018-10-03 15:00:00,59.68,59.71,59.48,59.53,3041.0,52.5459,52.5723,52.3698,52.4138,3041.0
2018-10-03 15:30:00,59.52,59.67,59.42,59.46,21918.0,52.405,52.5371,52.317,52.3522,21918.0
2018-10-04 09:30:00,59.58,59.76,59.13,59.15,6019.0,52.4578,52.6163,52.0616,52.0792,6019.0
2018-10-04 10:00:00,59.14,59.24,58.94,59.23,5102.0,52.0704,52.1585,51.8943,52.1497,5102.0
2018-10-04 10:30:00,59.23,59.32,59.16,59.24,3600.0,52.1497,52.2289,52.088,52.1585,3600.0
2018-10-04 11:00:00,59.33,59.61,59.32,59.61,3269.0,52.2377,52.4842,52.2289,52.4842,3269.0
2018-10-04 11:30:00,59.53,59.69,59.37,59.47,2926.0,52.4138,52.5547,52.2729,52.361,2926.0
2018-10-04 12:00:00,59.34,59.4,58.67,58.68,2300.0,52.2465,52.2994,51.6566,51.6654,2300.0
2018-10-04 12:30:00,58.82,58.86,58.69,58.84,2503.0,51.7887,51.8239,51.6742,51.8063,2503.0
2018-10-04 13:00:00,58.83,58.83,58.63,58.77,1800.0,51.7975,51.7975,51.6214,51.7447,1800.0
2018-10-04 13:30:00,58.79,58.95,58.79,58.86,1800.0,51.7623,51.9031,51.7623,51.8239,1800.0
2018-10-04 14:00:00,58.89,58.97,58.74,58.8,1600.0,51.8503,51.9208,51.7182,51.7711,1600.0
2018-10-04 14:30:00,58.84,58.96,58.72,58.85,3134.0,51.8063,51.9119,51.7006,51.8151,3134.0
2018-10-04 15:00:00,59.01,59.06,58.66,58.66,4675.0,51.956,52.0,51.6478,51.6478,4675.0
2018-10-04 15:30:00,58.66,58.81,58.51,58.68,14592.0,51.6478,51.7799,51.5157,51.6654,14592.0
2018-10-05 09:30:00,58.06,58.56,58.06,58.56,5100.0,51.1195,51.5598,51.1195,51.5598,5100.0
2018-10-05 10:00:00,58.42,58.61,58.4,58.59,7487.0,51.4365,51.6038,51.4189,51.5862,7487.0
2018-10-05 10:30:00,58.51,58.51,57.95,58.18,2900.0,51.5157,51.5157,51.0227,51.2252,2900.0
2018-10-05 11:00:00,58.17,58.36,57.98,58.24,6439.0,51.2164,51.3837,51.0491,51.278,6439.0
2018-10-05 11:30:00,58.1,58.12,57.67,57.68,6322.0,51.1548,51.1724,50.7762,50.785,6322.0
2018-10-05 12:00:00,57.73,57.97,57.72,57.87,3008.0,50.829,51.0403,50.8202,50.9522,3008.0
2018-10-05 12:30:00,57.77,57.9,57.65,57.76,3247.0,50.8642,50.9787,50.7585,50.8554,3247.0
2018-10-05 13:00:00,57.68,57.68,57.47,57.47,3057.0,50.785,50.785,50.6001,50.6001,3057.0
2018-10-05 13:30:00,57.5,57.91,57.46,57.82,3548.0,50.6265,50.9875,50.5913,50.9082,3548.0
2018-10-05 14:00:00,57.82,58.15,57.82,58.1,8617.0,50.9082,51.1988,50.9082,51.1548,8617.0
2018-10-05 14:30:00,58.15,58.37,58.14,58.27,8786.0,51.1988,51.3925,51.19,51.3044,8786.0
2018-10-05 15:00:00,58.27,58.56,58.27,58.46,8297.0,51.3044,51.5598,51.3044,51.4717,8297.0
2018-10-05 15:30:00,58.48,58.55,58.23,58.39,23554.0,51.4893,51.551,51.2692,51.4101,23554.0
2018-10-08 09:30:00,58.26,58.42,57.72,58.41,4932.0,51.2956,51.4365,50.8202,51.4277,4932.0
2018-10-08 10:00:00,58.3,58.49,58.26,58.49,2523.0,51.3308,51.4981,51.2956,51.4981,2523.0
2018-10-08 10:30:00,58.48,58.78,58.44,58.66,11202.0,51.4893,51.7535,51.4541,51.6478,11202.0
2018-10-08 11:00:00,58.68,58.76,58.54,58.58,3583.0,51.6654,51.7359,51.5422,51.5774,3583.0
2018-10-08 11:30:00,58.54,58.54,58.41,58.48,3700.0,51.5422,51.5422,51.4277,51.4893,3700.0
2018-10-08 12:00:00,58.48,58.61,58.44,58.61,7194.0,51.4893,51.6038,51.4541,51.6038,7194.0
2018-10-08 12:30:00,58.58,58.71,58.4,58.4,8186.0,51.5774,51.6918,51.4189,51.4189,8186.0
2018-10-08 13:00:00,58.25,58.46,58.24,58.44,7425.0,51.2868,51.4717,51.278,51.4541,7425.0
2018-10-08 13:30:00,58.45,58.57,58.44,58.47,7513.0,51.4629,51.5686,51.4541,51.4805,7513.0
2018-10-08 14:00:00,58.47,58.84,58.47,58.8,12363.0,51.4805,51.8063,51.4805,51.7711,12363.0
2018-10-08 14:30:00,58.81,58.89,58.61,58.87,5615.0,51.7799,51.8503,51.6038,51.8327,5615.0
2018-10-08 15:00:00,58.87,58.99,58.69,58.78,15117.0,51.8327,51.9384,51.6742,51.7535,15117.0
2018-10-08 15:30:00,58.8,59.13,58.8,59.04,46853.0,51.7711,52.0616,51.7711,51.9824,46853.0
2018-10-09 09:30:00,59.0,59.2,58.29,59.2,4545.0,51.9472,52.1233,51.322,52.1233,4545.0
2018-10-09 10:00:00,58.97,59.24,58.79,59.24,3881.0,51.9208,52.1585,51.7623,52.1585,3881.0
2018-10-09 10:30:00,59.17,59.31,59.05,59.05,10081.0,52.0968,52.2201,51.9912,51.9912,10081.0
2018-10-09 11:00:00,59.05,59.64,58.93,59.64,10878.0,51.9912,52.5107,51.8855,52.5107,10878.0
2018-10-09 11:30:00,59.71,59.75,59.03,59.34,25604.0,52.5723,52.6075,51.9736,52.2465,25604.0
2018-10-09 12:00:00,59.34,59.46,59.08,59.08,7123.0,52.2465,52.3522,52.0176,52.0176,7123.0
2018-10-09 12:30:00,59.03,59.17,58.9,59.11,3696.0,51.9736,52.0968,51.8591,52.044,3696.0
2018-10-09 13:00:00,59.0,59.11,58.87,59.1,4000.0,51.9472,52.044,51.8327,52.0352,4000.0
2018-10-09 13:30:00,59.1,59.19,59.02,59.13,3548.0,52.0352,52.1145,51.9648,52.0616,3548.0
2018-10-09 14:00:00,59.09,59.24,59.06,59.11,3520.0,52.0264,52.1585,52.0,52.044,3520.0
2018-10-09 14:30:00,59.09,59.09,58.8,59.03,5977.0,52.0264,52.0264,51.7711,51.9736,5977.0
2018-10-09 15:00:00,59.02,59.05,58.59,58.59,20092.0,51.9648,51.9912,51.5862,51.5862,20092.0
2018-10-09 15:30:00,58.62,58.74,58.36,58.48,30366.0,51.6126,51.7182,51.3837,51.4893,30366.0
2018-10-10 09:30:00,57.78,58.15,57.39,57.52,6810.0,50.873,51.1988,50.5296,50.6441,6810.0
2018-10-10 10:00:00,57.56,57.99,57.56,57.96,5201.0,50.6793,51.0579,50.6793,51.0315,5201.0
2018-10-10 10:30:00,57.82,57.98,57.3,57.41,7174.0,50.9082,51.0491,50.4504,50.5472,7174.0
2018-10-10 11:00:00,57.48,57.49,56.74,57.16,7231.0,50.6089,50.6177,49.9573,50.3271,7231.0
2018-10-10 11:30:00,57.13,57.46,57.04,57.3,21428.0,50.3007,50.5913,50.2215,50.4504,21428.0
2018-10-10 12:00:00,57.26,57.43,57.23,57.31,2653.0,50.4152,50.5648,50.3888,50.4592,2653.0
2018-10-10 12:30:00,57.31,57.39,56.83,56.83,4717.0,50.4592,50.5296,50.0366,50.0366,4717.0
2018-10-10 13:00:00,56.88,57.29,56.72,57.27,4500.0,50.0806,50.4416,49.9397,50.424,4500.0
2018-10-10 13:30:00,57.23,57.35,57.11,57.16,5531.0,50.3888,50.4944,50.2831,50.3271,5531.0
2018-10-10 14:00:00,57.08,57.08,56.55,56.58,3986.0,50.2567,50.2567,49.79,49.8165,3986.0
2018-10-10 14:30:00,56.71,56.78,56.29,56.4,7267.0,49.9309,49.9925,49.5611,49.658,7267.0
2018-10-10 15:00:00,56.4,56.45,56.04,56.29,6870.0,49.658,49.702,49.341,49.5611,6870.0
2018-10-10 15:30:00,56.17,56.17,55.42,55.57,44196.0,49.4555,49.4555,48.7951,48.9272,44196.0
2018-10-11 09:30:00,55.25,56.03,54.42,56.03,11535.0,48.6454,49.3322,47.9147,49.3322,11535.0
2018-10-11 10:00:00,55.39,55.45,54.88,55.21,8275.0,48.7687,48.8215,48.3197,48.6102,8275.0
2018-10-11 10:30:00,55.32,55.48,54.86,54.89,26709.0,48.7071,48.8479,48.3021,48.3285,26709.0
2018-10-11 11:00:00,54.85,54.93,54.46,54.81,6480.0,48.2933,48.3637,47.9499,48.258,6480.0
2018-10-11 11:30:00,54.95,55.36,54.62,55.05,6360.0,48.3813,48.7423,48.0907,48.4693,6360.0
2018-10-11 12:00:00,55.1,55.52,54.95,55.4,17142.0,48.5134,48.8832,48.3813,48.7775,17142.0
2018-10-11 12:30:00,55.39,55.78,55.34,55.78,13605.0,48.7687,49.1121,48.7247,49.1121,13605.0
2018-10-11 13:00:00,55.72,55.8,55.31,55.4,7862.0,49.0593,49.1297,48.6983,48.7775,7862.0
2018-10-11 13:30:00,55.36,55.45,55.05,55.17,9297.0,48.7423,48.8215,48.4693,48.575,9297.0
2018-10-11 14:00:00,55.15,55.15,54.86,54.88,9736.0,48.5574,48.5574,48.3021,48.3197,9736.0
2018-10-11 14:30:00,54.83,54.95,54.34,54.5,9725.0,48.2756,48.3813,47.8442,47.9851,9725.0
2018-10-11 15:00:00,54.58,55.23,54.57,54.87,12782.0,48.0555,48.6278,48.0467,48.3109,12782.0
2018-10-11 15:30:00,54.87,54.88,54.18,54.19,56147.0,48.3109,48.3197,47.7033,47.7122,56147.0
2018-10-12 09:30:00,55.0,55.39,54.6,54.92,8073.0,48.4253,48.7687,48.0731,48.3549,8073.0
2018-10-12 10:00:00,54.68,54.68,53.92,53.92,9082.0,48.1436,48.1436,47.4744,47.4744,9082.0
2018-10-12 10:30:00,53.94,54.31,53.81,54.05,5382.0,47.492,47.8178,47.3776,47.5889,5382.0
2018-10-12 11:00:00,54.05,54.19,53.7,53.7,8300.0,47.5889,47.7122,47.2807,47.2807,8300.0
2018-10-12 11:30:00,53.77,53.83,53.26,53.58,10949.0,47.3424,47.3952,46.8933,47.1751,10949.0
2018-10-12 12:00:00,53.51,53.51,53.16,53.4,25150.0,47.1134,47.1134,46.8053,47.0166,25150.0
2018-10-12 12:30:00,53.37,53.56,52.7,53.08,16335.0,46.9902,47.1575,46.4003,46.7348,16335.0
2018-10-12 13:00:00,52.99,53.3,52.82,52.82,28826.0,46.6556,46.9285,46.5059,46.5059,28826.0
2018-10-12 13:30:00,52.88,53.15,52.79,52.79,10454.0,46.5587,46.7965,46.4795,46.4795,10454.0
2018-10-12 14:00:00,52.84,52.96,52.64,52.89,35715.0,46.5235,46.6292,46.3474,46.5676,35715.0
2018-10-12 14:30:00,53.04,53.57,52.92,53.56,30337.0,46.6996,47.1663,46.594,47.1575,30337.0
2018-10-12 15:00:00,53.58,53.89,53.45,53.74,26310.0,47.1751,47.448,47.0606,47.3159,26310.0
2018-10-12 15:30:00,53.89,54.04,53.71,53.87,37429.0,47.448,47.5801,47.2895,47.4304,37429.0
2018-10-15 09:30:00,53.59,54.42,53.23,54.23,8844.0,47.1839,47.9147,46.8669,47.7474,8844.0
2018-10-15 10:00:00,54.21,54.32,53.71,53.91,16314.0,47.7298,47.8266,47.2895,47.4656,16314.0
2018-10-15 10:30:00,53.89,53.98,53.53,53.87,18114.0,47.448,47.5273,47.131,47.4304,18114.0
2018-10-15 11:00:00,53.84,54.41,53.84,54.39,2609.0,47.404,47.9059,47.404,47.8882,2609.0
2018-10-15 11:30:00,54.27,54.42,54.05,54.05,4168.0,47.7826,47.9147,47.5889,47.5889,4168.0
2018-10-15 12:00:00,53.97,54.28,53.85,54.12,6300.0,47.5185,47.7914,47.4128,47.6505,6300.0
2018-10-15 12:30:00,54.32,54.53,54.27,54.37,2300.0,47.8266,48.0115,47.7826,47.8706,2300.0
2018-10-15 13:00:00,54.3,54.38,54.03,54.11,10387.0,47.809,47.8794,47.5713,47.6417,10387.0
2018-10-15 13:30:00,54.05,54.94,54.01,54.91,3983.0,47.5889,48.3725,47.5537,48.3461,3983.0
2018-10-15 14:00:00,54.78,54.78,54.41,54.45,4626.0,48.2316,48.2316,47.9059,47.9411,4626.0
2018-10-15 14:30:00,54.38,54.47,54.26,54.41,13280.0,47.8794,47.9587,47.7738,47.9059,13280.0
2018-10-15 15:00:00,54.45,54.52,54.24,54.28,21169.0,47.9411,48.0027,47.7562,47.7914,21169.0
2018-10-15 15:30:00,54.24,54.33,53.9,53.9,32284.0,47.7562,47.8354,47.4568,47.4568,32284.0
2018-10-16 09:30:00,54.59,54.59,53.7,53.75,4963.0,48.0643,48.0643,47.2807,47.3247,4963.0
2018-10-16 10:00:00,53.95,54.75,53.95,54.53,4922.0,47.5008,48.2052,47.5008,48.0115,4922.0
2018-10-16 10:30:00,54.62,54.7,54.29,54.65,13600.0,48.0907,48.1612,47.8002,48.1172,13600.0
2018-10-16 11:00:00,54.59,54.75,54.46,54.48,4034.0,48.0643,48.2052,47.9499,47.9675,4034.0
2018-10-16 11:30:00,54.53,54.86,54.53,54.86,4731.0,48.0115,48.3021,48.0115,48.3021,4731.0
2018-10-16 12:00:00,54.76,54.89,54.66,54.68,3269.0,48.214,48.3285,48.126,48.1436,3269.0
2018-10-16 12:30:00,54.79,54.95,54.78,54.95,3297.0,48.2404,48.3813,48.2316,48.3813,3297.0
2018-10-16 13:00:00,54.89,55.07,54.86,54.98,1950.0,48.3285,48.487,48.3021,48.4077,1950.0
2018-10-16 13:30:00,55.06,55.25,55.06,55.19,4243.0,48.4782,48.6454,48.4782,48.5926,4243.0
2018-10-16 14:00:00,55.2,55.52,55.2,55.46,5400.0,48.6014,48.8832,48.6014,48.8303,5400.0
2018-10-16 14:30:00,55.5,55.54,55.3,55.31,3503.0,48.8656,48.9008,48.6895,48.6983,3503.0
2018-10-16 15:00:00,55.27,55.39,55.18,55.39,6099.0,48.663,48.7687,48.5838,48.7687,6099.0
2018-10-16 15:30:00,55.38,55.56,55.32,55.38,45510.0,48.7599,48.9184,48.7071,48.7599,45510.0
2018-10-17 09:30:00,55.4,55.92,55.4,55.82,2261.0,48.7775,49.2353,48.7775,49.1473,2261.0
2018-10-17 10:00:00,55.38,55.59,55.05,55.05,5605.0,48.7599,48.9448,48.4693,48.4693,5605.0
2018-10-17 10:30:00,55.04,55.26,54.58,55.12,15488.0,48.4605,48.6542,48.0555,48.531,15488.0
2018-10-17 11:00:00,54.94,55.21,54.76,55.2,3705.0,48.3725,48.6102,48.214,48.6014,3705.0
2018-10-17 11:30:00,55.18,55.61,55.18,55.61,4305.0,48.5838,48.9624,48.5838,48.9624,4305.0
2018-10-17 12:00:00,55.62,55.95,55.52,55.86,4501.0,48.9712,49.2618,48.8832,49.1825,4501.0
2018-10-17 12:30:00,55.86,56.01,55.79,56.01,2600.0,49.1825,49.3146,49.1209,49.3146,2600.0
2018-10-17 13:00:00,56.05,56.06,55.66,56.04,6186.0,49.3498,49.3586,49.0064,49.341,6186.0
2018-10-17 13:30:00,56.01,56.01,55.66,55.83,3555.0,49.3146,49.3146,49.0064,49.1561,3555.0
2018-10-17 14:00:00,55.78,55.95,55.59,55.59,5200.0,49.1121,49.2618,48.9448,48.9448,5200.0
2018-10-17 14:30:00,55.58,55.86,55.58,55.78,5870.0,48.936,49.1825,48.936,49.1121,5870.0
2018-10-17 15:00:00,55.84,55.95,55.72,55.88,3719.0,49.1649,49.2618,49.0593,49.2001,3719.0
2018-10-17 15:30:00,55.86,55.94,55.63,55.76,28510.0,49.1825,49.253,48.98,49.0945,28510.0
2018-10-18 09:30:00,55.37,55.43,54.27,54.62,6830.0,48.7511,48.8039,47.7826,48.0907,6830.0
2018-10-18 10:00:00,54.55,54.67,54.35,54.58,6627.0,48.0291,48.1348,47.853,48.0555,6627.0
2018-10-18 10:30:00,54.93,55.16,54.8,55.16,3800.0,48.3637,48.5662,48.2492,48.5662,3800.0
2018-10-18 11:00:00,55.2,55.25,54.49,54.62,5995.0,48.6014,48.6454,47.9763,48.0907,5995.0
2018-10-18 11:30:00,54.63,54.77,54.39,54.42,3810.0,48.0996,48.2228,47.8882,47.9147,3810.0
2018-10-18 12:00:00,54.34,54.38,54.1,54.18,3052.0,47.8442,47.8794,47.6329,47.7033,3052.0
2018-10-18 12:30:00,54.22,54.49,54.15,54.39,17684.0,47.7386,47.9763,47.6769,47.8882,17684.0
2018-10-18 13:00:00,54.34,54.53,53.93,53.99,29590.0,47.8442,48.0115,47.4832,47.5361,29590.0
2018-10-18 13:30:00,53.96,53.97,53.69,53.79,8835.0,47.5096,47.5185,47.2719,47.36,8835.0
2018-10-18 14:00:00,53.81,54.09,53.81,53.95,4803.0,47.3776,47.6241,47.3776,47.5008,4803.0
2018-10-18 14:30:00,53.92,54.21,53.91,54.14,2400.0,47.4744,47.7298,47.4656,47.6681,2400.0
2018-10-18 15:00:00,54.15,54.15,53.78,53.91,10976.0,47.6769,47.6769,47.3512,47.4656,10976.0
2018-10-18 15:30:00,53.85,53.86,53.59,53.67,46816.0,47.4128,47.4216,47.1839,47.2543,46816.0
2018-10-19 09:30:00,54.01,54.01,53.01,53.31,19589.0,47.5537,47.5537,46.6732,46.9373,19589.0
2018-10-19 10:00:00,53.15,53.39,53.11,53.22,5863.0,46.7965,47.0078,46.7613,46.8581,5863.0
2018-10-19 10:30:00,53.23,53.33,52.94,52.94,6930.0,46.8669,46.955,46.6116,46.6116,6930.0
2018-10-19 11:00:00,53.04,53.12,52.72,52.8,33269.0,46.6996,46.7701,46.4179,46.4883,33269.0
2018-10-19 11:30:00,52.84,52.93,52.51,52.85,14189.0,46.5235,46.6028,46.233,46.5323,14189.0
2018-10-19 12:00:00,52.85,52.85,52.24,52.3,5552.0,46.5323,46.5323,45.9953,46.0481,5552.0
2018-10-19 12:30:00,52.4,52.61,52.28,52.61,3787.0,46.1361,46.321,46.0305,46.321,3787.0
2018-10-19 13:00:00,52.48,52.74,52.38,52.65,10878.0,46.2066,46.4355,46.1185,46.3562,10878.0
2018-10-19 13:30:00,52.61,52.79,52.61,52.68,3500.0,46.321,46.4795,46.321,46.3827,3500.0
2018-10-19 14:00:00,52.58,52.73,52.33,52.73,5110.0,46.2946,46.4267,46.0745,46.4267,5110.0
2018-10-19 14:30:00,52.6,53.06,52.6,52.89,5146.0,46.3122,46.7172,46.3122,46.5676,5146.0
2018-10-19 15:00:00,52.9,52.9,52.54,52.7,8248.0,46.5764,46.5764,46.2594,46.4003,8248.0
2018-10-19 15:30:00,52.75,52.85,52.52,52.69,30234.0,46.4443,46.5323,46.2418,46.3915,30234.0
2018-10-22 09:30:00,52.76,52.99,52.57,52.9,5448.0,46.6278,46.8311,46.4599,46.7515,5448.0
2018-10-22 10:00:00,52.97,53.15,52.2,52.3,20707.0,46.8134,46.9725,46.1329,46.2213,20707.0
2018-10-22 10:30:00,52.23,53.33,52.16,53.12,21529.0,46.1594,47.1315,46.0975,46.946,21529.0
2018-10-22 11:00:00,53.02,53.21,52.93,53.17,4022.0,46.8576,47.0255,46.778,46.9901,4022.0
2018-10-22 11:30:00,53.11,53.13,52.89,52.93,3900.0,46.9371,46.9548,46.7427,46.778,3900.0
2018-10-22 12:00:00,52.95,53.11,52.57,52.69,5016.0,46.7957,46.9371,46.4599,46.5659,5016.0
2018-10-22 12:30:00,52.69,52.81,52.53,52.81,2000.0,46.5659,46.672,46.4245,46.672,2000.0
2018-10-22 13:00:00,52.85,53.18,52.74,53.13,3600.0,46.7073,46.999,46.6101,46.9548,3600.0
2018-10-22 13:30:00,53.1,53.22,52.93,52.97,4664.0,46.9283,47.0343,46.778,46.8134,4664.0
2018-10-22 14:00:00,52.99,53.0,52.82,52.92,4000.0,46.8311,46.8399,46.6808,46.7692,4000.0
2018-10-22 14:30:00,52.93,53.05,52.78,53.0,2417.0,46.778,46.8841,46.6455,46.8399,2417.0
2018-10-22 15:00:00,53.21,53.33,53.13,53.23,5620.0,47.0255,47.1315,46.9548,47.0432,5620.0
2018-10-22 15:30:00,53.18,53.36,53.1,53.18,19586.0,46.999,47.1581,46.9283,46.999,19586.0
2018-10-23 09:30:00,51.68,51.76,51.12,51.5,8330.0,45.6733,45.744,45.1784,45.5142,8330.0
2018-10-23 10:00:00,51.35,51.35,50.03,50.21,9894.0,45.3817,45.3817,44.2151,44.3742,9894.0
2018-10-23 10:30:00,50.36,50.65,50.25,50.57,8820.0,44.5067,44.763,44.4095,44.6923,8820.0
2018-10-23 11:00:00,50.64,50.78,50.39,50.65,69137.0,44.7542,44.8779,44.5333,44.763,69137.0
2018-10-23 11:30:00,50.66,51.63,50.63,51.41,74017.0,44.7719,45.6291,44.7454,45.4347,74017.0
2018-10-23 12:00:00,51.46,51.86,51.46,51.56,29492.0,45.4789,45.8324,45.4789,45.5673,29492.0
2018-10-23 12:30:00,51.56,52.13,51.56,52.13,95864.0,45.5673,46.071,45.5673,46.071,95864.0
2018-10-23 13:00:00,52.02,52.59,51.95,52.06,73609.0,45.9738,46.4776,45.9119,46.0092,73609.0
2018-10-23 13:30:00,52.16,52.5,52.1,52.14,75878.0,46.0975,46.398,46.0445,46.0799,75878.0
2018-10-23 14:00:00,52.09,52.54,51.94,52.54,30560.0,46.0357,46.4334,45.9031,46.4334,30560.0
2018-10-23 14:30:00,52.41,53.01,52.4,52.73,15719.0,46.3185,46.8487,46.3096,46.6013,15719.0
2018-10-23 15:00:00,52.87,53.05,52.69,52.92,11191.0,46.725,46.8841,46.5659,46.7692,11191.0
2018-10-23 15:30:00,52.89,52.99,52.5,52.5,52763.0,46.7427,46.8311,46.398,46.398,52763.0
2018-10-24 09:30:00,50.15,51.33,48.0,49.97,55573.0,44.3212,45.364,42.421,44.1621,55573.0
2018-10-24 10:00:00,49.88,49.88,48.43,49.07,36282.0,44.0825,44.0825,42.8011,43.3667,36282.0
2018-10-24 10:30:00,48.9,49.73,48.47,49.0,73184.0,43.2164,43.95,42.8364,43.3048,73184.0
2018-10-24 11:00:00,49.07,49.39,48.15,48.34,51239.0,43.3667,43.6495,42.5536,42.7215,51239.0
2018-10-24 11:30:00,48.24,48.86,47.48,48.86,114288.0,42.6331,43.1811,41.9615,43.1811,114288.0
2018-10-24 12:00:00,48.89,48.89,47.79,48.16,24204.0,43.2076,43.2076,42.2354,42.5624,24204.0
2018-10-24 12:30:00,48.11,48.37,47.93,47.97,33618.0,42.5183,42.748,42.3592,42.3945,33618.0
2018-10-24 13:00:00,47.94,48.17,47.69,47.8,34424.0,42.368,42.5713,42.1471,42.2443,34424.0
2018-10-24 13:30:00,47.71,47.73,46.94,47.09,47638.0,42.1647,42.1824,41.4842,41.6168,47638.0
2018-10-24 14:00:00,47.08,47.18,46.67,46.89,29286.0,41.608,41.6963,41.2456,41.4401,29286.0
2018-10-24 14:30:00,46.86,46.86,45.08,45.08,58075.0,41.4135,41.4135,39.8404,39.8404,58075.0
2018-10-24 15:00:00,45.22,45.23,44.35,44.62,58030.0,39.9642,39.973,39.1953,39.4339,58030.0
2018-10-24 15:30:00,44.58,44.88,44.09,44.6,209176.0,39.3985,39.6637,38.9655,39.4162,209176.0
2018-10-25 09:30:00,44.77,45.12,44.34,44.7,41796.0,39.5665,39.8758,39.1864,39.5046,41796.0
2018-10-25 10:00:00,44.59,44.68,44.27,44.41,47013.0,39.4074,39.4869,39.1246,39.2483,47013.0
2018-10-25 10:30:00,44.38,44.42,43.71,43.94,58414.0,39.2218,39.2571,38.6297,38.8329,58414.0
2018-10-25 11:00:00,43.94,44.53,43.5,44.53,54696.0,38.8329,39.3544,38.4441,39.3544,54696.0
2018-10-25 11:30:00,44.55,44.84,44.5,44.5,38570.0,39.372,39.6283,39.3278,39.3278,38570.0
2018-10-25 12:00:00,44.49,44.53,44.04,44.26,34737.0,39.319,39.3544,38.9213,39.1157,34737.0
2018-10-25 12:30:00,44.28,44.42,44.12,44.18,30422.0,39.1334,39.2571,38.992,39.045,30422.0
2018-10-25 13:00:00,44.19,44.23,43.81,43.92,20617.0,39.0539,39.0892,38.718,38.8153,20617.0
2018-10-25 13:30:00,43.93,44.27,43.86,44.04,22231.0,38.8241,39.1246,38.7622,38.9213,22231.0
2018-10-25 14:00:00,43.96,44.31,43.87,44.07,23929.0,38.8506,39.1599,38.7711,38.9478,23929.0
2018-10-25 14:30:00,44.13,44.18,43.93,44.07,19214.0,39.0008,39.045,38.8241,38.9478,19214.0
2018-10-25 15:00:00,44.08,44.11,43.8,43.84,28092.0,38.9567,38.9832,38.7092,38.7446,28092.0
2018-10-25 15:30:00,43.83,43.86,43.57,43.76,120198.0,38.7357,38.7622,38.5059,38.6738,120198.0
2018-10-26 09:30:00,42.75,43.96,42.75,43.63,26820.0,37.7812,38.8506,37.7812,38.559,26820.0
2018-10-26 10:00:00,43.62,44.03,43.29,43.84,19556.0,38.5501,38.9125,38.2585,38.7446,19556.0
2018-10-26 10:30:00,43.87,44.01,43.34,43.34,16260.0,38.7711,38.8948,38.3027,38.3027,16260.0
2018-10-26 11:00:00,43.29,44.19,43.25,44.19,18871.0,38.2585,39.0539,38.2231,39.0539,18871.0
2018-10-26 11:30:00,44.19,44.6,44.19,44.48,14773.0,39.0539,39.4162,39.0539,39.3102,14773.0
2018-10-26 12:00:00,44.52,44.88,44.44,44.8,7821.0,39.3455,39.6637,39.2748,39.593,7821.0
2018-10-26 12:30:00,44.81,45.06,44.77,45.01,6629.0,39.6018,39.8228,39.5665,39.7786,6629.0
2018-10-26 13:00:00,45.05,45.42,45.05,45.14,9011.0,39.8139,40.1409,39.8139,39.8935,9011.0
2018-10-26 13:30:00,45.06,45.06,44.7,44.84,24545.0,39.8228,39.8228,39.5046,39.6283,24545.0
2018-10-26 14:00:00,44.82,44.83,44.32,44.41,42227.0,39.6106,39.6195,39.1688,39.2483,42227.0
2018-10-26 14:30:00,44.37,44.48,44.0,44.07,33567.0,39.213,39.3102,38.886,38.9478,33567.0
2018-10-26 15:00:00,44.05,44.16,43.79,43.98,32400.0,38.9301,39.0274,38.7004,38.8683,32400.0
2018-10-26 15:30:00,43.95,44.16,43.79,43.86,91865.0,38.8418,39.0274,38.7004,38.7622,91865.0
2018-10-29 09:30:00,44.83,44.92,43.93,44.08,31094.0,39.6195,39.699,38.8241,38.9567,31094.0
2018-10-29 10:00:00,44.21,44.77,44.11,44.62,52391.0,39.0715,39.5665,38.9832,39.4339,52391.0
2018-10-29 10:30:00,44.61,44.76,44.02,44.64,33966.0,39.4251,39.5576,38.9036,39.4516,33966.0
2018-10-29 11:00:00,44.58,44.68,43.94,44.08,12832.0,39.3985,39.4869,38.8329,38.9567,12832.0
2018-10-29 11:30:00,44.15,44.17,43.5,43.57,13886.0,39.0185,39.0362,38.4441,38.5059,13886.0
2018-10-29 12:00:00,43.62,43.62,42.9,42.93,10946.0,38.5501,38.5501,37.9138,37.9403,10946.0
2018-10-29 12:30:00,42.93,43.27,42.93,43.11,7971.0,37.9403,38.2408,37.9403,38.0994,7971.0
2018-10-29 13:00:00,43.07,43.42,43.07,43.34,9914.0,38.064,38.3734,38.064,38.3027,9914.0
2018-10-29 13:30:00,43.3,43.89,43.29,43.77,30678.0,38.2673,38.7887,38.2585,38.6827,30678.0
2018-10-29 14:00:00,43.77,43.82,43.36,43.4,14949.0,38.6827,38.7269,38.3203,38.3557,14949.0
2018-10-29 14:30:00,43.33,43.33,42.73,42.76,14522.0,38.2938,38.2938,37.7636,37.7901,14522.0
2018-10-29 15:00:00,42.8,42.82,42.23,42.41,22628.0,37.8254,37.8431,37.3217,37.4808,22628.0
2018-10-29 15:30:00,42.43,42.51,41.92,42.4,48286.0,37.4984,37.5691,37.0477,37.4719,48286.0
2018-10-30 09:30:00,42.36,43.4,42.33,43.17,22826.0,37.4366,38.3557,37.4101,38.1524,22826.0
2018-10-30 10:00:00,43.18,43.35,42.88,42.9,12430.0,38.1613,38.3115,37.8961,37.9138,12430.0
2018-10-30 10:30:00,42.9,43.16,42.65,43.05,37993.0,37.9138,38.1436,37.6929,38.0464,37993.0
2018-10-30 11:00:00,43.04,43.1,42.82,42.87,16336.0,38.0375,38.0906,37.8431,37.8873,16336.0
2018-10-30 11:30:00,42.88,42.92,42.57,42.57,17068.0,37.8961,37.9315,37.6222,37.6222,17068.0
2018-10-30 12:00:00,42.57,42.73,42.46,42.66,15530.0,37.6222,37.7636,37.5249,37.7017,15530.0
2018-10-30 12:30:00,42.58,42.58,42.0,42.02,18813.0,37.631,37.631,37.1184,37.1361,18813.0
2018-10-30 13:00:00,41.95,41.95,41.38,41.38,33179.0,37.0742,37.0742,36.5705,36.5705,33179.0
2018-10-30 13:30:00,41.35,41.58,41.22,41.43,27520.0,36.544,36.7472,36.4291,36.6147,27520.0
2018-10-30 14:00:00,41.32,41.48,41.02,41.08,26032.0,36.5174,36.6588,36.2523,36.3053,26032.0
2018-10-30 14:30:00,41.13,41.45,41.05,41.27,28752.0,36.3495,36.6323,36.2788,36.4733,28752.0
2018-10-30 15:00:00,41.36,41.36,41.01,41.26,62269.0,36.5528,36.5528,36.2435,36.4644,62269.0
2018-10-30 15:30:00,41.29,41.36,41.09,41.27,126146.0,36.4909,36.5528,36.3142,36.4733,126146.0
2018-10-31 09:30:00,42.05,42.53,41.89,42.36,11112.0,37.1626,37.5868,37.0212,37.4366,11112.0
2018-10-31 10:00:00,42.53,43.37,42.19,43.11,57581.0,37.5868,38.3292,37.2863,38.0994,57581.0
2018-10-31 10:30:00,43.05,43.36,42.8,42.8,31155.0,38.0464,38.3203,37.8254,37.8254,31155.0
2018-10-31 11:00:00,42.86,43.14,42.54,43.05,17091.0,37.8785,38.1259,37.5956,38.0464,17091.0
2018-10-31 11:30:00,43.04,43.19,42.88,43.0,11669.0,38.0375,38.1701,37.8961,38.0022,11669.0
2018-10-31 12:00:00,43.09,43.16,42.71,42.9,10600.0,38.0817,38.1436,37.7459,37.9138,10600.0
2018-10-31 12:30:00,42.83,43.15,42.81,43.04,10610.0,37.8519,38.1347,37.8343,38.0375,10610.0
2018-10-31 13:00:00,43.0,43.32,42.96,43.14,54643.0,38.0022,38.285,37.9668,38.1259,54643.0
2018-10-31 13:30:00,43.13,43.53,43.1,43.45,8938.0,38.1171,38.4706,38.0906,38.3999,8938.0
2018-10-31 14:00:00,43.38,43.6,43.24,43.44,15256.0,38.338,38.5324,38.2143,38.391,15256.0
2018-10-31 14:30:00,43.47,43.57,43.32,43.41,13185.0,38.4176,38.5059,38.285,38.3645,13185.0
2018-10-31 15:00:00,43.39,43.64,43.38,43.63,62586.0,38.3469,38.5678,38.338,38.559,62586.0
2018-10-31 15:30:00,43.66,43.8,43.57,43.61,63769.0,38.5855,38.7092,38.5059,38.5413,63769.0
2018-11-01 09:30:00,44.35,44.43,43.87,43.99,11165.0,39.1953,39.266,38.7711,38.8771,11165.0
2018-11-01 10:00:00,44.06,44.14,43.64,44.01,44153.0,38.939,39.0097,38.5678,38.8948,44153.0
2018-11-01 10:30:00,44.03,44.17,43.6,43.77,43614.0,38.9125,39.0362,38.5324,38.6827,43614.0
2018-11-01 11:00:00,43.84,43.95,43.65,43.89,26220.0,38.7446,38.8418,38.5766,38.7887,26220.0
2018-11-01 11:30:00,43.86,43.96,43.62,43.62,40060.0,38.7622,38.8506,38.5501,38.5501,40060.0
2018-11-01 12:00:00,43.66,43.74,43.3,43.54,23463.0,38.5855,38.6562,38.2673,38.4794,23463.0
2018-11-01 12:30:00,43.56,44.19,43.54,44.09,50473.0,38.4971,39.0539,38.4794,38.9655,50473.0
2018-11-01 13:00:00,44.08,44.17,43.79,44.01,25812.0,38.9567,39.0362,38.7004,38.8948,25812.0
2018-11-01 13:30:00,43.99,44.45,43.95,44.42,28761.0,38.8771,39.2837,38.8418,39.2571,28761.0
2018-11-01 14:00:00,44.37,44.53,44.18,44.47,30002.0,39.213,39.3544,39.045,39.3013,30002.0
2018-11-01 14:30:00,44.47,44.52,44.24,44.36,26978.0,39.3013,39.3455,39.0981,39.2041,26978.0
2018-11-01 15:00:00,44.36,44.5,44.3,44.45,30850.0,39.2041,39.3278,39.1511,39.2837,30850.0
2018-11-01 15:30:00,44.43,44.72,44.31,44.65,176141.0,39.266,39.5223,39.1599,39.4604,176141.0
2018-11-02 09:30:00,45.22,45.62,44.75,45.17,23828.0,39.9642,40.3177,39.5488,39.92,23828.0
2018-11-02 10:00:00,45.25,45.3,44.94,45.27,12838.0,39.9907,40.0349,39.7167,40.0083,12838.0
2018-11-02 10:30:00,45.27,45.91,45.26,45.9,24231.0,40.0083,40.574,39.9995,40.5651,24231.0
2018-11-02 11:00:00,45.92,45.97,45.31,45.55,12214.0,40.5828,40.627,40.0437,40.2558,12214.0
2018-11-02 11:30:00,45.57,45.71,45.46,45.69,6992.0,40.2735,40.3972,40.1763,40.3795,6992.0
2018-11-02 12:00:00,45.74,45.82,45.3,45.5,21897.0,40.4237,40.4944,40.0349,40.2116,21897.0
2018-11-02 12:30:00,45.56,45.56,45.27,45.35,20491.0,40.2646,40.2646,40.0083,40.079,20491.0
2018-11-02 13:00:00,45.33,45.49,45.17,45.33,7360.0,40.0614,40.2028,39.92,40.0614,7360.0
2018-11-02 13:30:00,45.32,45.5,45.22,45.46,7366.0,40.0525,40.2116,39.9642,40.1763,7366.0
2018-11-02 14:00:00,45.55,45.61,45.13,45.61,11110.0,40.2558,40.3088,39.8846,40.3088,11110.0
2018-11-02 14:30:00,45.64,45.82,45.55,45.77,8410.0,40.3353,40.4944,40.2558,40.4502,8410.0
2018-11-02 15:00:00,45.72,45.83,45.51,45.78,10468.0,40.406,40.5033,40.2204,40.4591,10468.0
2018-11-02 15:30:00,45.79,45.92,45.7,45.9,43007.0,40.4679,40.5828,40.3884,40.5651,43007.0
2018-11-05 09:30:00,45.97,46.72,45.97,46.45,16361.0,40.627,41.2898,40.627,41.0512,16361.0
2018-11-05 10:00:00,46.46,46.46,45.97,46.11,6687.0,41.06,41.06,40.627,40.7507,6687.0
2018-11-05 10:30:00,46.13,46.14,45.64,46.08,14409.0,40.7684,40.7772,40.3353,40.7242,14409.0
2018-11-05 11:00:00,46.08,46.13,45.65,45.65,16577.0,40.7242,40.7684,40.3442,40.3442,16577.0
2018-11-05 11:30:00,45.62,45.64,45.21,45.22,8028.0,40.3177,40.3353,39.9553,39.9642,8028.0
2018-11-05 12:00:00,45.3,45.32,45.04,45.13,7198.0,40.0349,40.0525,39.8051,39.8846,7198.0
2018-11-05 12:30:00,45.13,45.17,44.84,45.1,6252.0,39.8846,39.92,39.6283,39.8581,6252.0
2018-11-05 13:00:00,45.04,45.12,44.97,44.99,8901.0,39.8051,39.8758,39.7432,39.7609,8901.0
2018-11-05 13:30:00,45.0,45.36,44.95,45.35,8386.0,39.7697,40.0879,39.7255,40.079,8386.0
2018-11-05 14:00:00,45.31,45.52,45.17,45.33,7128.0,40.0437,40.2293,39.92,40.0614,7128.0
2018-11-05 14:30:00,45.35,45.48,45.22,45.39,8264.0,40.079,40.1939,39.9642,40.1144,8264.0
2018-11-05 15:00:00,45.33,45.46,45.17,45.24,13530.0,40.0614,40.1763,39.92,39.9818,13530.0
2018-11-05 15:30:00,45.28,45.33,45.06,45.28,68975.0,40.0172,40.0614,39.8228,40.0172,68975.0
2018-11-06 09:30:00,45.44,45.86,45.44,45.72,5324.0,40.1586,40.5298,40.1586,40.406,5324.0
2018-11-06 10:00:00,45.69,45.69,45.18,45.47,3836.0,40.3795,40.3795,39.9288,40.1851,3836.0
2018-11-06 10:30:00,45.45,45.64,45.14,45.63,26443.0,40.1674,40.3353,39.8935,40.3265,26443.0
2018-11-06 11:00:00,45.6,45.68,45.3,45.49,17526.0,40.3,40.3707,40.0349,40.2028,17526.0
2018-11-06 11:30:00,45.48,45.53,45.13,45.22,12528.0,40.1939,40.2381,39.8846,39.9642,12528.0
2018-11-06 12:00:00,45.26,45.41,45.24,45.32,3606.0,39.9995,40.1321,39.9818,40.0525,3606.0
2018-11-06 12:30:00,45.23,45.62,45.23,45.48,10210.0,39.973,40.3177,39.973,40.1939,10210.0
2018-11-06 13:00:00,45.47,45.74,45.46,45.63,8111.0,40.1851,40.4237,40.1763,40.3265,8111.0
2018-11-06 13:30:00,45.64,45.97,45.63,45.89,6380.0,40.3353,40.627,40.3265,40.5563,6380.0
2018-11-06 14:00:00,45.86,46.0,45.62,45.62,7328.0,40.5298,40.6535,40.3177,40.3177,7328.0
2018-11-06 14:30:00,45.56,45.74,45.56,45.71,6642.0,40.2646,40.4237,40.2646,40.3972,6642.0
2018-11-06 15:00:00,45.7,45.8,45.66,45.77,13231.0,40.3884,40.4767,40.353,40.4502,13231.0
2018-11-06 15:30:00,45.77,45.88,45.64,45.84,33493.0,40.4502,40.5474,40.3353,40.5121,33493.0
2018-11-07 09:30:00,46.25,46.44,45.64,45.8,7813.0,40.8744,41.0424,40.3353,40.4767,7813.0
2018-11-07 10:00:00,45.87,46.02,45.85,45.97,4265.0,40.5386,40.6712,40.5209,40.627,4265.0
2018-11-07 10:30:00,46.02,46.07,45.79,45.79,10760.0,40.6712,40.7154,40.4679,40.4679,10760.0
2018-11-07 11:00:00,45.76,45.97,45.69,45.97,4342.0,40.4414,40.627,40.3795,40.627,4342.0
2018-11-07 11:30:00,45.96,46.28,45.93,46.24,7430.0,40.6181,40.901,40.5916,40.8656,7430.0
2018-11-07 12:00:00,46.34,46.37,46.15,46.2,2918.0,40.954,40.9805,40.7861,40.8303,2918.0
2018-11-07 12:30:00,46.23,46.32,46.04,46.23,8615.0,40.8568,40.9363,40.6888,40.8568,8615.0
2018-11-07 13:00:00,46.23,46.23,46.0,46.21,4950.0,40.8568,40.8568,40.6535,40.8391,4950.0
2018-11-07 13:30:00,46.11,46.11,45.95,45.97,3971.0,40.7507,40.7507,40.6093,40.627,3971.0
2018-11-07 14:00:00,45.98,46.29,45.98,46.29,4698.0,40.6358,40.9098,40.6358,40.9098,4698.0
2018-11-07 14:30:00,46.27,46.36,46.19,46.32,5916.0,40.8921,40.9717,40.8214,40.9363,5916.0
2018-11-07 15:00:00,46.32,46.53,46.32,46.53,8808.0,40.9363,41.1219,40.9363,41.1219,8808.0
2018-11-07 15:30:00,46.55,46.63,46.43,46.54,26795.0,41.1396,41.2103,41.0335,41.1307,26795.0
2018-11-08 09:30:00,46.53,46.58,45.85,45.86,9645.0,41.1219,41.1661,40.5209,40.5298,9645.0
2018-11-08 10:00:00,45.66,45.76,45.03,45.34,13979.0,40.353,40.4414,39.7962,40.0702,13979.0
2018-11-08 10:30:00,45.43,45.63,45.34,45.59,7995.0,40.1497,40.3265,40.0702,40.2912,7995.0
2018-11-08 11:00:00,45.64,45.88,45.57,45.8,8420.0,40.3353,40.5474,40.2735,40.4767,8420.0
2018-11-08 11:30:00,45.82,45.96,45.6,45.63,6166.0,40.4944,40.6181,40.3,40.3265,6166.0
2018-11-08 12:00:00,45.66,46.06,45.65,45.82,6732.0,40.353,40.7065,40.3442,40.4944,6732.0
2018-11-08 12:30:00,45.79,46.15,45.79,46.0,18828.0,40.4679,40.7861,40.4679,40.6535,18828.0
2018-11-08 13:00:00,46.0,46.3,45.97,46.2,25322.0,40.6535,40.9186,40.627,40.8303,25322.0
2018-11-08 13:30:00,46.17,46.32,45.98,46.32,12501.0,40.8037,40.9363,40.6358,40.9363,12501.0
2018-11-08 14:00:00,46.24,46.26,45.83,45.83,4189.0,40.8656,40.8833,40.5033,40.5033,4189.0
2018-11-08 14:30:00,45.83,45.83,45.63,45.67,3908.0,40.5033,40.5033,40.3265,40.3619,3908.0
2018-11-08 15:00:00,45.63,45.86,45.59,45.71,7420.0,40.3265,40.5298,40.2912,40.3972,7420.0
2018-11-08 15:30:00,45.7,45.82,45.61,45.81,31293.0,40.3884,40.4944,40.3088,40.4856,31293.0
2018-11-09 09:30:00,44.97,45.75,44.72,44.73,11285.0,39.7432,40.4326,39.5223,39.5311,11285.0
2018-11-09 10:00:00,44.52,45.03,44.07,44.29,30822.0,39.3455,39.7962,38.9478,39.1422,30822.0
2018-11-09 10:30:00,44.3,44.65,44.28,44.53,17669.0,39.1511,39.4604,39.1334,39.3544,17669.0
2018-11-09 11:00:00,44.61,44.75,44.27,44.61,17666.0,39.4251,39.5488,39.1246,39.4251,17666.0
2018-11-09 11:30:00,44.61,44.62,44.25,44.25,5018.0,39.4251,39.4339,39.1069,39.1069,5018.0
2018-11-09 12:00:00,44.3,44.47,44.1,44.47,5791.0,39.1511,39.3013,38.9743,39.3013,5791.0
2018-11-09 12:30:00,44.33,44.72,44.33,44.55,6801.0,39.1776,39.5223,39.1776,39.372,6801.0
2018-11-09 13:00:00,44.57,44.57,44.16,44.24,10178.0,39.3897,39.3897,39.0274,39.0981,10178.0
2018-11-09 13:30:00,44.22,44.31,44.15,44.17,4771.0,39.0804,39.1599,39.0185,39.0362,4771.0
2018-11-09 14:00:00,44.21,44.28,44.01,44.01,9478.0,39.0715,39.1334,38.8948,38.8948,9478.0
2018-11-09 14:30:00,44.07,44.18,43.98,44.1,23666.0,38.9478,39.045,38.8683,38.9743,23666.0
2018-11-09 15:00:00,44.05,44.12,43.94,44.03,9700.0,38.9301,38.992,38.8329,38.9125,9700.0
2018-11-09 15:30:00,44.06,44.1,43.8,43.83,44122.0,38.939,38.9743,38.7092,38.7357,44122.0
2018-11-12 09:30:00,44.06,44.36,42.95,43.25,12817.0,38.939,39.2041,37.958,38.2231,12817.0
2018-11-12 10:00:00,43.34,43.87,43.25,43.71,7368.0,38.3027,38.7711,38.2231,38.6297,7368.0
2018-11-12 10:30:00,43.75,43.75,43.42,43.46,3800.0,38.665,38.665,38.3734,38.4087,3800.0
2018-11-12 11:00:00,43.36,43.36,42.85,42.99,6426.0,38.3203,38.3203,37.8696,37.9933,6426.0
2018-11-12 11:30:00,43.06,43.34,43.03,43.3,4111.0,38.0552,38.3027,38.0287,38.2673,4111.0
2018-11-12 12:00:00,43.26,43.57,43.26,43.53,3575.0,38.232,38.5059,38.232,38.4706,3575.0
2018-11-12 12:30:00,43.52,43.58,43.31,43.31,7730.0,38.4617,38.5148,38.2762,38.2762,7730.0
2018-11-12 13:00:00,43.32,43.34,43.15,43.16,5562.0,38.285,38.3027,38.1347,38.1436,5562.0
2018-11-12 13:30:00,43.15,43.16,42.99,43.05,5869.0,38.1347,38.1436,37.9933,38.0464,5869.0
2018-11-12 14:00:00,43.07,43.45,43.07,43.39,3150.0,38.064,38.3999,38.064,38.3469,3150.0
2018-11-12 14:30:00,43.39,43.65,43.3,43.39,7657.0,38.3469,38.5766,38.2673,38.3469,7657.0
2018-11-12 15:00:00,43.37,43.44,43.25,43.38,5424.0,38.3292,38.391,38.2231,38.338,5424.0
2018-11-12 15:30:00,43.35,43.36,42.97,43.09,30607.0,38.3115,38.3203,37.9757,38.0817,30607.0
2018-11-13 09:30:00,43.18,43.42,42.97,43.36,11359.0,38.1613,38.3734,37.9757,38.3203,11359.0
2018-11-13 10:00:00,43.26,43.48,42.75,42.83,8193.0,38.232,38.4264,37.7812,37.8519,8193.0
2018-11-13 10:30:00,42.73,43.13,42.72,43.05,40482.0,37.7636,38.1171,37.7547,38.0464,40482.0
2018-11-13 11:00:00,43.11,43.84,43.02,43.77,74755.0,38.0994,38.7446,38.0199,38.6827,74755.0
2018-11-13 11:30:00,43.77,43.94,43.6,43.8,7303.0,38.6827,38.8329,38.5324,38.7092,7303.0
2018-11-13 12:00:00,43.88,43.95,43.72,43.77,7946.0,38.7799,38.8418,38.6385,38.6827,7946.0
2018-11-13 12:30:00,43.79,43.79,43.38,43.49,7179.0,38.7004,38.7004,38.338,38.4352,7179.0
2018-11-13 13:00:00,43.49,43.58,43.39,43.39,6717.0,38.4352,38.5148,38.3469,38.3469,6717.0
2018-11-13 13:30:00,43.39,43.55,43.36,43.36,8300.0,38.3469,38.4883,38.3203,38.3203,8300.0
2018-11-13 14:00:00,43.34,43.37,43.02,43.05,9923.0,38.3027,38.3292,38.0199,38.0464,9923.0
2018-11-13 14:30:00,43.05,43.15,42.87,43.08,4485.0,38.0464,38.1347,37.8873,38.0729,4485.0
2018-11-13 15:00:00,43.07,43.23,42.82,42.95,8952.0,38.064,38.2055,37.8431,37.958,8952.0
2018-11-13 15:30:00,42.94,43.03,42.79,42.84,64237.0,37.9492,38.0287,37.8166,37.8608,64237.0
2018-11-14 09:30:00,43.17,43.69,42.81,43.4,6663.0,38.1524,38.612,37.8343,38.3557,6663.0
2018-11-14 10:00:00,43.55,43.9,43.42,43.9,5148.0,38.4883,38.7976,38.3734,38.7976,5148.0
2018-11-14 10:30:00,43.81,43.83,43.47,43.64,7114.0,38.718,38.7357,38.4176,38.5678,7114.0
2018-11-14 11:00:00,43.67,43.72,43.39,43.43,58194.0,38.5943,38.6385,38.3469,38.3822,58194.0
2018-11-14 11:30:00,43.51,43.6,43.2,43.59,18608.0,38.4529,38.5324,38.1789,38.5236,18608.0
2018-11-14 12:00:00,43.5,43.53,43.31,43.53,16303.0,38.4441,38.4706,38.2762,38.4706,16303.0
2018-11-14 12:30:00,43.44,43.44,43.09,43.32,3157.0,38.391,38.391,38.0817,38.285,3157.0
2018-11-14 13:00:00,43.28,43.29,43.08,43.12,5904.0,38.2496,38.2585,38.0729,38.1082,5904.0
2018-11-14 13:30:00,43.13,43.16,42.73,42.92,8839.0,38.1171,38.1436,37.7636,37.9315,8839.0
2018-11-14 14:00:00,42.87,43.14,42.71,42.87,17530.0,37.8873,38.1259,37.7459,37.8873,17530.0
2018-11-14 14:30:00,42.81,43.1,42.55,43.09,22182.0,37.8343,38.0906,37.6045,38.0817,22182.0
2018-11-14 15:00:00,43.09,43.19,42.97,43.02,15791.0,38.0817,38.1701,37.9757,38.0199,15791.0
2018-11-14 15:30:00,43.07,43.12,42.86,42.91,33529.0,38.064,38.1082,37.8785,37.9226,33529.0
2018-11-15 09:30:00,42.49,43.04,42.37,42.76,25630.0,37.5515,38.0375,37.4454,37.7901,25630.0
2018-11-15 10:00:00,42.77,42.99,42.68,42.91,5171.0,37.7989,37.9933,37.7194,37.9226,5171.0
2018-11-15 10:30:00,42.82,43.01,42.57,43.01,7924.0,37.8431,38.011,37.6222,38.011,7924.0
2018-11-15 11:00:00,42.91,43.58,42.77,43.58,11500.0,37.9226,38.5148,37.7989,38.5148,11500.0
2018-11-15 11:30:00,43.57,43.88,43.57,43.86,6300.0,38.5059,38.7799,38.5059,38.7622,6300.0
2018-11-15 12:00:00,43.86,43.9,43.58,43.82,4700.0,38.7622,38.7976,38.5148,38.7269,4700.0
2018-11-15 12:30:00,43.7,43.87,43.4,43.4,4824.0,38.6208,38.7711,38.3557,38.3557,4824.0
2018-11-15 13:00:00,43.44,44.05,43.3,44.02,8024.0,38.391,38.9301,38.2673,38.9036,8024.0
2018-11-15 13:30:00,44.1,44.26,43.91,44.2,6401.0,38.9743,39.1157,38.8064,39.0627,6401.0
2018-11-15 14:00:00,44.24,44.46,44.15,44.43,11689.0,39.0981,39.2925,39.0185,39.266,11689.0
2018-11-15 14:30:00,44.42,44.59,44.32,44.46,12779.0,39.2571,39.4074,39.1688,39.2925,12779.0
2018-11-15 15:00:00,44.45,44.64,44.14,44.39,14344.0,39.2837,39.4516,39.0097,39.2306,14344.0
2018-11-15 15:30:00,44.45,44.65,44.43,44.61,40907.0,39.2837,39.4604,39.266,39.4251,40907.0
2018-11-16 09:30:00,44.3,44.78,43.82,44.26,24293.0,39.1511,39.5753,38.7269,39.1157,24293.0
2018-11-16 10:00:00,44.35,44.42,44.05,44.42,8892.0,39.1953,39.2571,38.9301,39.2571,8892.0
2018-11-16 10:30:00,44.51,44.64,43.98,44.02,9785.0,39.3367,39.4516,38.8683,38.9036,9785.0
2018-11-16 11:00:00,43.95,44.17,43.8,43.96,9209.0,38.8418,39.0362,38.7092,38.8506,9209.0
2018-11-16 11:30:00,43.93,43.96,43.6,43.63,7724.0,38.8241,38.8506,38.5324,38.559,7724.0
2018-11-16 12:00:00,43.71,43.87,43.57,43.82,8731.0,38.6297,38.7711,38.5059,38.7269,8731.0
2018-11-16 12:30:00,43.82,44.1,43.73,43.9,22038.0,38.7269,38.9743,38.6473,38.7976,22038.0
2018-11-16 13:00:00,43.88,43.98,43.69,43.82,6626.0,38.7799,38.8683,38.612,38.7269,6626.0
2018-11-16 13:30:00,43.82,44.04,43.5,44.04,52184.0,38.7269,38.9213,38.4441,38.9213,52184.0
2018-11-16 14:00:00,44.04,44.08,43.72,43.84,8598.0,38.9213,38.9567,38.6385,38.7446,8598.0
2018-11-16 14:30:00,43.83,43.86,43.63,43.75,4621.0,38.7357,38.7622,38.559,38.665,4621.0
2018-11-16 15:00:00,43.79,43.87,43.69,43.79,14316.0,38.7004,38.7711,38.612,38.7004,14316.0
2018-11-16 15:30:00,43.79,43.93,43.68,43.77,53627.0,38.7004,38.8241,38.6031,38.6827,53627.0
2018-11-19 09:30:00,43.62,43.64,42.78,42.93,26121.0,38.5501,38.5678,37.8078,37.9403,26121.0
2018-11-19 10:00:00,42.92,42.92,42.45,42.58,11871.0,37.9315,37.9315,37.5161,37.631,11871.0
2018-11-19 10:30:00,42.73,43.27,42.63,43.27,9125.0,37.7636,38.2408,37.6752,38.2408,9125.0
2018-11-19 11:00:00,43.26,43.34,42.86,42.93,10359.0,38.232,38.3027,37.8785,37.9403,10359.0
2018-11-19 11:30:00,42.9,42.91,42.38,42.41,8367.0,37.9138,37.9226,37.4542,37.4808,8367.0
2018-11-19 12:00:00,42.43,42.43,42.08,42.09,15456.0,37.4984,37.4984,37.1891,37.198,15456.0
2018-11-19 12:30:00,42.08,42.4,42.0,42.3,9576.0,37.1891,37.4719,37.1184,37.3835,9576.0
2018-11-19 13:00:00,42.25,42.36,42.21,42.24,8338.0,37.3394,37.4366,37.304,37.3305,8338.0
2018-11-19 13:30:00,42.21,42.32,42.13,42.21,4485.0,37.304,37.4012,37.2333,37.304,4485.0
2018-11-19 14:00:00,42.15,42.21,41.95,42.21,8437.0,37.251,37.304,37.0742,37.304,8437.0
2018-11-19 14:30:00,42.15,42.24,42.0,42.24,13506.0,37.251,37.3305,37.1184,37.3305,13506.0
2018-11-19 15:00:00,42.18,42.49,42.08,42.32,25952.0,37.2775,37.5515,37.1891,37.4012,25952.0
2018-11-19 15:30:00,42.32,42.35,42.07,42.25,48844.0,37.4012,37.4277,37.1803,37.3394,48844.0
2018-11-20 09:30:00,41.47,41.62,40.17,40.17,51152.0,36.65,36.7826,35.5011,35.5011,51152.0
2018-11-20 10:00:00,40.32,41.04,39.95,41.04,15297.0,35.6337,36.27,35.3067,36.27,15297.0
2018-11-20 10:30:00,40.95,41.24,40.75,41.06,24953.0,36.1905,36.4467,36.0137,36.2877,24953.0
2018-11-20 11:00:00,41.08,41.3,40.81,40.81,12077.0,36.3053,36.4998,36.0667,36.0667,12077.0
2018-11-20 11:30:00,40.84,41.14,40.78,40.93,10970.0,36.0932,36.3584,36.0402,36.1728,10970.0
2018-11-20 12:00:00,41.04,41.3,40.83,40.98,27624.0,36.27,36.4998,36.0844,36.217,27624.0
2018-11-20 12:30:00,40.98,41.03,40.54,40.63,8703.0,36.217,36.2612,35.8281,35.9076,8703.0
2018-11-20 13:00:00,40.7,40.92,40.61,40.76,18355.0,35.9695,36.1639,35.89,36.0225,18355.0
2018-11-20 13:30:00,40.83,40.96,40.68,40.89,27273.0,36.0844,36.1993,35.9518,36.1374,27273.0
2018-11-20 14:00:00,40.85,41.05,40.75,40.85,24659.0,36.1021,36.2788,36.0137,36.1021,24659.0
2018-11-20 14:30:00,40.89,41.09,40.73,40.88,5200.0,36.1374,36.3142,35.996,36.1286,5200.0
2018-11-20 15:00:00,40.88,41.0,40.6,40.98,12517.0,36.1286,36.2346,35.8811,36.217,12517.0
2018-11-20 15:30:00,40.96,41.06,40.85,40.97,38424.0,36.1993,36.2877,36.1021,36.2081,38424.0
2018-11-21 09:30:00,41.27,41.77,41.27,41.63,4404.0,36.4733,36.9151,36.4733,36.7914,4404.0
2018-11-21 10:00:00,41.63,42.12,41.57,42.12,13071.0,36.7914,37.2245,36.7384,37.2245,13071.0
2018-11-21 10:30:00,42.05,42.38,42.05,42.38,5611.0,37.1626,37.4542,37.1626,37.4542,5611.0
2018-11-21 11:00:00,42.31,42.93,42.31,42.77,28302.0,37.3924,37.9403,37.3924,37.7989,28302.0
2018-11-21 11:30:00,42.68,42.84,42.35,42.45,18029.0,37.7194,37.8608,37.4277,37.5161,18029.0
2018-11-21 12:00:00,42.52,42.75,42.5,42.75,5367.0,37.578,37.7812,37.5603,37.7812,5367.0
2018-11-21 12:30:00,42.61,42.67,42.46,42.48,4338.0,37.6575,37.7105,37.5249,37.5426,4338.0
2018-11-21 13:00:00,42.47,42.48,42.16,42.23,3014.0,37.5338,37.5426,37.2598,37.3217,3014.0
2018-11-21 13:30:00,42.26,42.48,42.26,42.36,2560.0,37.3482,37.5426,37.3482,37.4366,2560.0
2018-11-21 14:00:00,42.36,42.36,42.22,42.22,2000.0,37.4366,37.4366,37.3128,37.3128,2000.0
2018-11-21 14:30:00,42.23,42.24,42.13,42.15,4600.0,37.3217,37.3305,37.2333,37.251,4600.0
2018-11-21 15:00:00,42.19,42.22,42.06,42.11,7976.0,37.2863,37.3128,37.1714,37.2156,7976.0
2018-11-21 15:30:00,42.11,42.28,41.99,42.21,29435.0,37.2156,37.3659,37.1096,37.304,29435.0
2018-11-23 09:30:00,41.62,41.75,40.72,41.64,30236.0,36.7826,36.8975,35.9872,36.8003,30236.0
2018-11-23 10:00:00,41.6,41.94,41.6,41.72,6400.0,36.7649,37.0654,36.7649,36.871,6400.0
2018-11-23 10:30:00,41.77,42.08,41.59,41.59,9734.0,36.9151,37.1891,36.7561,36.7561,9734.0
2018-11-23 11:00:00,41.65,41.96,41.64,41.86,7374.0,36.8091,37.0831,36.8003,36.9947,7374.0
2018-11-23 11:30:00,41.8,41.92,41.64,41.7,5400.0,36.9417,37.0477,36.8003,36.8533,5400.0
2018-11-23 12:00:00,41.69,41.92,41.63,41.88,3369.0,36.8444,37.0477,36.7914,37.0124,3369.0
2018-11-23 12:30:00,41.97,42.09,41.62,41.71,26258.0,37.0919,37.198,36.7826,36.8621,26258.0
2018-11-26 09:30:00,41.83,42.37,41.52,42.28,34455.0,36.9682,37.4454,36.6942,37.3659,34455.0
2018-11-26 10:00:00,42.3,42.75,42.3,42.55,16694.0,37.3835,37.7812,37.3835,37.6045,16694.0
2018-11-26 10:30:00,42.56,42.63,42.19,42.36,7033.0,37.6133,37.6752,37.2863,37.4366,7033.0
2018-11-26 11:00:00,42.36,42.39,41.96,41.96,10887.0,37.4366,37.4631,37.0831,37.0831,10887.0
2018-11-26 11:30:00,41.93,41.93,41.68,41.87,6807.0,37.0565,37.0565,36.8356,37.0035,6807.0
2018-11-26 12:00:00,41.91,42.12,41.82,41.87,7695.0,37.0389,37.2245,36.9593,37.0035,7695.0
2018-11-26 12:30:00,41.85,41.96,41.66,41.92,15250.0,36.9858,37.0831,36.8179,37.0477,15250.0
2018-11-26 13:00:00,41.87,41.87,41.61,41.65,6950.0,37.0035,37.0035,36.7737,36.8091,6950.0
2018-11-26 13:30:00,41.63,41.91,41.61,41.87,12298.0,36.7914,37.0389,36.7737,37.0035,12298.0
2018-11-26 14:00:00,41.84,41.88,41.56,41.76,13081.0,36.977,37.0124,36.7296,36.9063,13081.0
2018-11-26 14:30:00,41.76,41.85,41.69,41.81,10352.0,36.9063,36.9858,36.8444,36.9505,10352.0
2018-11-26 15:00:00,41.81,41.83,41.61,41.69,13767.0,36.9505,36.9682,36.7737,36.8444,13767.0
2018-11-26 15:30:00,41.71,41.9,41.71,41.86,71785.0,36.8621,37.03,36.8621,36.9947,71785.0
2018-11-27 09:30:00,41.24,41.32,40.12,40.33,44949.0,36.4467,36.5174,35.4569,35.6425,44949.0
2018-11-27 10:00:00,40.38,41.03,40.38,40.85,12900.0,35.6867,36.2612,35.6867,36.1021,12900.0
2018-11-27 10:30:00,40.85,40.96,40.58,40.68,7600.0,36.1021,36.1993,35.8635,35.9518,7600.0
2018-11-27 11:00:00,40.54,40.96,40.5,40.65,12780.0,35.8281,36.1993,35.7928,35.9253,12780.0
2018-11-27 11:30:00,40.64,40.66,40.27,40.5,7489.0,35.9165,35.9342,35.5895,35.7928,7489.0
2018-11-27 12:00:00,40.57,40.58,40.0,40.12,6927.0,35.8546,35.8635,35.3509,35.4569,6927.0
2018-11-27 12:30:00,40.01,40.14,39.83,40.01,9291.0,35.3597,35.4746,35.2006,35.3597,9291.0
2018-11-27 13:00:00,40.01,40.38,40.0,40.34,5400.0,35.3597,35.6867,35.3509,35.6514,5400.0
2018-11-27 13:30:00,40.38,40.58,40.3,40.58,26552.0,35.6867,35.8635,35.616,35.8635,26552.0
2018-11-27 14:00:00,40.63,40.69,40.45,40.54,19601.0,35.9076,35.9607,35.7486,35.8281,19601.0
2018-11-27 14:30:00,40.59,40.6,40.31,40.42,15071.0,35.8723,35.8811,35.6248,35.7221,15071.0
2018-11-27 15:00:00,40.39,40.52,40.27,40.51,11362.0,35.6955,35.8104,35.5895,35.8016,11362.0
2018-11-27 15:30:00,40.52,40.68,40.43,40.57,50661.0,35.8104,35.9518,35.7309,35.8546,50661.0
2018-11-28 09:30:00,40.93,41.08,40.55,40.69,24422.0,36.1728,36.3053,35.8369,35.9607,24422.0
2018-11-28 10:00:00,40.81,40.84,40.48,40.48,17025.0,36.0667,36.0932,35.7751,35.7751,17025.0
2018-11-28 10:30:00,40.48,41.14,40.41,41.12,16465.0,35.7751,36.3584,35.7132,36.3407,16465.0
2018-11-28 11:00:00,41.08,41.56,41.08,41.55,34931.0,36.3053,36.7296,36.3053,36.7207,34931.0
2018-11-28 11:30:00,41.66,41.67,41.26,41.39,27585.0,36.8179,36.8268,36.4644,36.5793,27585.0
2018-11-28 12:00:00,41.43,42.28,41.39,42.11,28527.0,36.6147,37.3659,36.5793,37.2156,28527.0
2018-11-28 12:30:00,42.16,42.23,41.94,42.09,25970.0,37.2598,37.3217,37.0654,37.198,25970.0
2018-11-28 13:00:00,42.09,42.24,41.87,42.15,28495.0,37.198,37.3305,37.0035,37.251,28495.0
2018-11-28 13:30:00,42.21,42.22,41.99,42.04,19258.0,37.304,37.3128,37.1096,37.1538,19258.0
2018-11-28 14:00:00,42.09,42.15,41.99,42.13,29992.0,37.198,37.251,37.1096,37.2333,29992.0
2018-11-28 14:30:00,42.12,42.22,42.04,42.07,10556.0,37.2245,37.3128,37.1538,37.1803,10556.0
2018-11-28 15:00:00,42.02,42.13,41.88,42.05,26060.0,37.1361,37.2333,37.0124,37.1626,26060.0
2018-11-28 15:30:00,42.08,42.47,42.0,42.47,43416.0,37.1891,37.5338,37.1184,37.5338,43416.0
2018-11-29 09:30:00,42.03,42.7,42.03,42.24,23445.0,37.1449,37.7371,37.1449,37.3305,23445.0
2018-11-29 10:00:00,42.24,42.41,41.95,42.36,4947.0,37.3305,37.4808,37.0742,37.4366,4947.0
2018-11-29 10:30:00,42.46,42.77,41.99,42.01,4872.0,37.5249,37.7989,37.1096,37.1272,4872.0
2018-11-29 11:00:00,42.26,42.59,42.13,42.59,6110.0,37.3482,37.6398,37.2333,37.6398,6110.0
2018-11-29 11:30:00,42.53,42.72,42.43,42.5,7723.0,37.5868,37.7547,37.4984,37.5603,7723.0
2018-11-29 12:00:00,42.56,42.64,42.4,42.4,4926.0,37.6133,37.684,37.4719,37.4719,4926.0
2018-11-29 12:30:00,42.42,42.81,42.42,42.8,7100.0,37.4896,37.8343,37.4896,37.8254,7100.0
2018-11-29 13:00:00,42.79,42.95,42.68,42.9,5421.0,37.8166,37.958,37.7194,37.9138,5421.0
2018-11-29 13:30:00,42.93,43.03,42.77,43.01,8655.0,37.9403,38.0287,37.7989,38.011,8655.0
2018-11-29 14:00:00,43.04,43.09,42.94,43.04,6901.0,38.0375,38.0817,37.9492,38.0375,6901.0
2018-11-29 14:30:00,43.07,43.2,43.04,43.2,7684.0,38.064,38.1789,38.0375,38.1789,7684.0
2018-11-29 15:00:00,43.18,43.18,42.93,43.09,13816.0,38.1613,38.1613,37.9403,38.0817,13816.0
2018-11-29 15:30:00,43.06,43.06,42.95,43.02,67117.0,38.0552,38.0552,37.958,38.0199,67117.0
2018-11-30 09:30:00,42.77,43.33,42.77,43.02,21632.0,37.7989,38.2938,37.7989,38.0199,21632.0
2018-11-30 10:00:00,43.0,43.11,42.94,42.98,14880.0,38.0022,38.0994,37.9492,37.9845,14880.0
2018-11-30 10:30:00,43.07,43.31,43.04,43.1,5668.0,38.064,38.2762,38.0375,38.0906,5668.0
2018-11-30 11:00:00,43.04,43.04,42.68,42.73,8018.0,38.0375,38.0375,37.7194,37.7636,8018.0
2018-11-30 11:30:00,42.64,43.08,42.64,43.01,4433.0,37.684,38.0729,37.684,38.011,4433.0
2018-11-30 12:00:00,43.06,43.06,42.6,42.68,5050.0,38.0552,38.0552,37.6487,37.7194,5050.0
2018-11-30 12:30:00,42.65,42.78,42.62,42.72,11135.0,37.6929,37.8078,37.6663,37.7547,11135.0
2018-11-30 13:00:00,42.66,42.86,42.66,42.82,6258.0,37.7017,37.8785,37.7017,37.8431,6258.0
2018-11-30 13:30:00,42.84,43.14,42.84,43.07,5719.0,37.8608,38.1259,37.8608,38.064,5719.0
2018-11-30 14:00:00,43.02,43.16,42.95,43.04,7608.0,38.0199,38.1436,37.958,38.0375,7608.0
2018-11-30 14:30:00,43.08,43.16,43.04,43.1,10395.0,38.0729,38.1436,38.0375,38.0906,10395.0
2018-11-30 15:00:00,43.12,43.27,43.06,43.19,12672.0,38.1082,38.2408,38.0552,38.1701,12672.0
2018-11-30 15:30:00,43.15,43.25,43.03,43.09,97157.0,38.1347,38.2231,38.0287,38.0817,97157.0
2018-12-03 09:30:00,44.61,44.83,43.93,44.17,15729.0,39.4251,39.6195,38.8241,39.0362,15729.0
2018-12-03 10:00:00,44.0,44.07,43.46,43.48,11138.0,38.886,38.9478,38.4087,38.4264,11138.0
2018-12-03 10:30:00,43.53,43.77,43.38,43.47,6912.0,38.4706,38.6827,38.338,38.4176,6912.0
2018-12-03 11:00:00,43.34,43.82,43.34,43.79,6150.0,38.3027,38.7269,38.3027,38.7004,6150.0
2018-12-03 11:30:00,43.73,43.79,43.37,43.45,6953.0,38.6473,38.7004,38.3292,38.3999,6953.0
2018-12-03 12:00:00,43.53,44.01,43.46,43.94,7200.0,38.4706,38.8948,38.4087,38.8329,7200.0
2018-12-03 12:30:00,43.9,43.92,43.78,43.92,3708.0,38.7976,38.8153,38.6915,38.8153,3708.0
2018-12-03 13:00:00,44.01,44.25,44.01,44.25,9804.0,38.8948,39.1069,38.8948,39.1069,9804.0
2018-12-03 13:30:00,44.27,44.27,44.04,44.07,5224.0,39.1246,39.1246,38.9213,38.9478,5224.0
2018-12-03 14:00:00,44.14,44.26,43.94,44.22,7408.0,39.0097,39.1157,38.8329,39.0804,7408.0
2018-12-03 14:30:00,44.21,44.46,44.16,44.46,22023.0,39.0715,39.2925,39.0274,39.2925,22023.0
2018-12-03 15:00:00,44.4,44.64,44.38,44.63,12009.0,39.2395,39.4516,39.2218,39.4427,12009.0
2018-12-03 15:30:00,44.65,44.8,44.58,44.78,53510.0,39.4604,39.593,39.3985,39.5753,53510.0
2018-12-04 09:30:00,44.64,44.69,43.93,44.04,9272.0,39.4516,39.4958,38.8241,38.9213,9272.0
2018-12-04 10:00:00,44.09,44.29,43.83,43.92,11230.0,38.9655,39.1422,38.7357,38.8153,11230.0
2018-12-04 10:30:00,43.97,44.2,43.84,44.11,9021.0,38.8594,39.0627,38.7446,38.9832,9021.0
2018-12-04 11:00:00,44.1,44.17,43.76,43.76,6682.0,38.9743,39.0362,38.6738,38.6738,6682.0
2018-12-04 11:30:00,43.69,43.73,43.41,43.41,8225.0,38.612,38.6473,38.3645,38.3645,8225.0
2018-12-04 12:00:00,43.41,43.47,42.76,42.77,7400.0,38.3645,38.4176,37.7901,37.7989,7400.0
2018-12-04 12:30:00,42.71,43.14,42.65,42.79,7532.0,37.7459,38.1259,37.6929,37.8166,7532.0
2018-12-04 13:00:00,42.75,42.84,42.5,42.52,17223.0,37.7812,37.8608,37.5603,37.578,17223.0
2018-12-04 13:30:00,42.55,42.79,42.25,42.79,7712.0,37.6045,37.8166,37.3394,37.8166,7712.0
2018-12-04 14:00:00,42.61,42.73,42.44,42.49,12270.0,37.6575,37.7636,37.5073,37.5515,12270.0
2018-12-04 14:30:00,42.52,42.82,42.52,42.54,10070.0,37.578,37.8431,37.578,37.5956,10070.0
2018-12-04 15:00:00,42.48,42.48,42.11,42.14,16138.0,37.5426,37.5426,37.2156,37.2421,16138.0
2018-12-04 15:30:00,42.15,42.27,41.93,41.99,32807.0,37.251,37.357,37.0565,37.1096,32807.0
2018-12-06 09:30:00,40.92,41.54,40.41,40.78,13927.0,36.1639,36.7119,35.7132,36.0402,13927.0
2018-12-06 10:00:00,40.9,41.6,40.9,41.54,8905.0,36.1463,36.7649,36.1463,36.7119,8905.0
2018-12-06 10:30:00,41.53,41.56,41.26,41.27,6362.0,36.703,36.7296,36.4644,36.4733,6362.0
2018-12-06 11:00:00,41.31,41.36,40.79,40.81,14905.0,36.5086,36.5528,36.049,36.0667,14905.0
2018-12-06 11:30:00,40.79,41.67,40.79,41.58,10503.0,36.049,36.8268,36.049,36.7472,10503.0
2018-12-06 12:00:00,41.56,41.95,41.5,41.92,13463.0,36.7296,37.0742,36.6765,37.0477,13463.0
2018-12-06 12:30:00,41.89,41.96,41.7,41.73,11421.0,37.0212,37.0831,36.8533,36.8798,11421.0
2018-12-06 13:00:00,41.68,41.68,41.43,41.56,8400.0,36.8356,36.8356,36.6147,36.7296,8400.0
2018-12-06 13:30:00,41.53,42.16,41.45,42.16,13451.0,36.703,37.2598,36.6323,37.2598,13451.0
2018-12-06 14:00:00,42.16,42.27,41.74,41.93,14846.0,37.2598,37.357,36.8886,37.0565,14846.0
2018-12-06 14:30:00,41.95,42.0,41.69,41.78,11245.0,37.0742,37.1184,36.8444,36.924,11245.0
2018-12-06 15:00:00,41.92,41.98,41.81,41.89,20429.0,37.0477,37.1007,36.9505,37.0212,20429.0
2018-12-06 15:30:00,41.88,42.42,41.88,42.4,71858.0,37.0124,37.4896,37.0124,37.4719,71858.0
2018-12-07 09:30:00,42.93,43.05,42.08,42.83,31243.0,37.9403,38.0464,37.1891,37.8519,31243.0
2018-12-07 10:00:00,42.9,43.07,42.12,42.46,28437.0,37.9138,38.064,37.2245,37.5249,28437.0
2018-12-07 10:30:00,42.46,42.49,42.16,42.39,10551.0,37.5249,37.5515,37.2598,37.4631,10551.0
2018-12-07 11:00:00,42.39,42.49,41.38,41.55,20990.0,37.4631,37.5515,36.5705,36.7207,20990.0
2018-12-07 11:30:00,41.55,41.68,41.21,41.21,4344.0,36.7207,36.8356,36.4202,36.4202,4344.0
2018-12-07 12:00:00,41.26,41.45,41.08,41.17,14121.0,36.4644,36.6323,36.3053,36.3849,14121.0
2018-12-07 12:30:00,41.16,41.23,40.95,41.17,35791.0,36.376,36.4379,36.1905,36.3849,35791.0
2018-12-07 13:00:00,41.16,41.35,40.72,41.0,16210.0,36.376,36.544,35.9872,36.2346,16210.0
2018-12-07 13:30:00,40.78,40.78,40.42,40.44,7250.0,36.0402,36.0402,35.7221,35.7397,7250.0
2018-12-07 14:00:00,40.44,40.45,40.14,40.21,16787.0,35.7397,35.7486,35.4746,35.5365,16787.0
2018-12-07 14:30:00,40.19,40.23,39.73,39.75,11968.0,35.5188,35.5541,35.1122,35.1299,11968.0
2018-12-07 15:00:00,39.82,39.85,39.61,39.78,16108.0,35.1918,35.2183,35.0062,35.1564,16108.0
2018-12-07 15:30:00,39.76,40.14,39.73,39.86,93505.0,35.1388,35.4746,35.1122,35.2271,93505.0
2018-12-10 09:30:00,39.91,40.41,39.6,39.64,29032.0,35.2713,35.7132,34.9974,35.0327,29032.0
2018-12-10 10:00:00,39.6,39.89,39.46,39.46,5566.0,34.9974,35.2537,34.8736,34.8736,5566.0
2018-12-10 10:30:00,39.5,39.5,38.79,38.85,10061.0,34.909,34.909,34.2815,34.3345,10061.0
2018-12-10 11:00:00,38.84,39.01,38.65,38.9,18671.0,34.3257,34.4759,34.1578,34.3787,18671.0
2018-12-10 11:30:00,39.0,39.48,38.84,39.19,8575.0,34.4671,34.8913,34.3257,34.635,8575.0
2018-12-10 12:00:00,39.11,39.33,39.06,39.22,10700.0,34.5643,34.7587,34.5201,34.6615,10700.0
2018-12-10 12:30:00,39.33,39.65,39.22,39.51,8399.0,34.7587,35.0415,34.6615,34.9178,8399.0
2018-12-10 13:00:00,39.43,39.51,39.16,39.25,10424.0,34.8471,34.9178,34.6085,34.688,10424.0
2018-12-10 13:30:00,39.26,39.59,39.24,39.4,15680.0,34.6969,34.9885,34.6792,34.8206,15680.0
2018-12-10 14:00:00,39.43,39.52,39.0,39.05,32902.0,34.8471,34.9267,34.4671,34.5113,32902.0
2018-12-10 14:30:00,39.05,39.38,39.04,39.19,11831.0,34.5113,34.8029,34.5024,34.635,11831.0
2018-12-10 15:00:00,39.1,39.16,38.9,39.0,13001.0,34.5555,34.6085,34.3787,34.4671,13001.0
2018-12-10 15:30:00,39.05,39.37,39.02,39.02,50830.0,34.5113,34.7941,34.4848,34.4848,50830.0
2018-12-11 09:30:00,40.85,40.85,40.0,40.36,67372.0,36.1021,36.1021,35.3509,35.669,67372.0
2018-12-11 10:00:00,40.36,40.51,39.85,40.22,35268.0,35.669,35.8016,35.2183,35.5453,35268.0
2018-12-11 10:30:00,40.28,40.41,39.99,40.18,40169.0,35.5983,35.7132,35.342,35.5099,40169.0
2018-12-11 11:00:00,40.24,40.27,39.82,39.94,82520.0,35.563,35.5895,35.1918,35.2978,82520.0
2018-12-11 11:30:00,39.92,40.12,39.78,40.07,6907.0,35.2802,35.4569,35.1564,35.4127,6907.0
2018-12-11 12:00:00,40.03,40.03,39.66,39.78,9699.0,35.3774,35.3774,35.0504,35.1564,9699.0
2018-12-11 12:30:00,39.7,39.83,39.64,39.73,8315.0,35.0857,35.2006,35.0327,35.1122,8315.0
2018-12-11 13:00:00,39.73,39.74,39.32,39.32,10904.0,35.1122,35.1211,34.7499,34.7499,10904.0
2018-12-11 13:30:00,39.34,39.46,39.06,39.27,25500.0,34.7676,34.8736,34.5201,34.7057,25500.0
2018-12-11 14:00:00,39.21,39.5,39.21,39.5,11043.0,34.6527,34.909,34.6527,34.909,11043.0
2018-12-11 14:30:00,39.59,39.75,39.44,39.75,13321.0,34.9885,35.1299,34.856,35.1299,13321.0
2018-12-11 15:00:00,39.76,39.9,39.6,39.71,15044.0,35.1388,35.2625,34.9974,35.0946,15044.0
2018-12-11 15:30:00,39.65,39.85,39.26,39.37,68244.0,35.0415,35.2183,34.6969,34.7941,68244.0
2018-12-12 09:30:00,40.09,40.26,39.71,40.03,29485.0,35.4304,35.5806,35.0946,35.3774,29485.0
2018-12-12 10:00:00,39.98,40.2,39.6,40.01,14266.0,35.3332,35.5276,34.9974,35.3597,14266.0
2018-12-12 10:30:00,39.97,40.42,39.84,40.4,23715.0,35.3244,35.7221,35.2095,35.7044,23715.0
2018-12-12 11:00:00,40.38,40.42,40.01,40.22,26335.0,35.6867,35.7221,35.3597,35.5453,26335.0
2018-12-12 11:30:00,40.15,40.2,39.99,40.19,11588.0,35.4834,35.5276,35.342,35.5188,11588.0
2018-12-12 12:00:00,40.23,40.29,40.04,40.07,11663.0,35.5541,35.6072,35.3862,35.4127,11663.0
2018-12-12 12:30:00,40.08,40.35,40.0,40.27,7919.0,35.4216,35.6602,35.3509,35.5895,7919.0
2018-12-12 13:00:00,40.34,40.4,40.25,40.31,9974.0,35.6514,35.7044,35.5718,35.6248,9974.0
2018-12-12 13:30:00,40.3,40.3,40.03,40.12,9814.0,35.616,35.616,35.3774,35.4569,9814.0
2018-12-12 14:00:00,40.12,40.14,39.65,39.7,11141.0,35.4569,35.4746,35.0415,35.0857,11141.0
2018-12-12 14:30:00,39.67,39.68,39.21,39.47,28825.0,35.0592,35.0681,34.6527,34.8825,28825.0
2018-12-12 15:00:00,39.44,39.52,39.21,39.24,19054.0,34.856,34.9267,34.6527,34.6792,19054.0
2018-12-12 15:30:00,39.26,39.47,39.11,39.14,85840.0,34.6969,34.8825,34.5643,34.5908,85840.0
2018-12-13 09:30:00,40.06,40.06,39.05,39.24,8389.0,35.4039,35.4039,34.5113,34.6792,8389.0
2018-12-13 10:00:00,39.26,39.33,38.91,39.16,17361.0,34.6969,34.7587,34.3876,34.6085,17361.0
2018-12-13 10:30:00,39.08,39.36,39.04,39.18,7957.0,34.5378,34.7853,34.5024,34.6262,7957.0
2018-12-13 11:00:00,39.18,39.18,38.8,38.91,6778.0,34.6262,34.6262,34.2903,34.3876,6778.0
2018-12-13 11:30:00,38.87,39.06,38.8,38.88,7398.0,34.3522,34.5201,34.2903,34.361,7398.0
2018-12-13 12:00:00,38.78,38.78,38.52,38.52,9140.0,34.2727,34.2727,34.0429,34.0429,9140.0
2018-12-13 12:30:00,38.54,38.71,38.51,38.61,5319.0,34.0606,34.2108,34.034,34.1224,5319.0
2018-12-13 13:00:00,38.64,38.64,38.46,38.54,9758.0,34.1489,34.1489,33.9899,34.0606,9758.0
2018-12-13 13:30:00,38.56,38.8,38.51,38.54,8523.0,34.0782,34.2903,34.034,34.0606,8523.0
2018-12-13 14:00:00,38.55,38.63,38.49,38.6,8631.0,34.0694,34.1401,34.0164,34.1136,8631.0
2018-12-13 14:30:00,38.69,38.69,38.57,38.63,5655.0,34.1931,34.1931,34.0871,34.1401,5655.0
2018-12-13 15:00:00,38.66,38.89,38.54,38.83,13978.0,34.1666,34.3699,34.0606,34.3169,13978.0
2018-12-13 15:30:00,38.81,38.86,38.32,38.37,102105.0,34.2992,34.3434,33.8661,33.9103,102105.0
2018-12-14 09:30:00,37.38,38.06,37.11,37.63,31230.0,33.0354,33.6364,32.7968,33.2563,31230.0
2018-12-14 10:00:00,37.61,38.29,37.61,37.98,14158.0,33.2387,33.8396,33.2387,33.5656,14158.0
2018-12-14 10:30:00,37.89,38.01,37.74,37.78,15060.0,33.4861,33.5922,33.3535,33.3889,15060.0
2018-12-14 11:00:00,37.77,38.07,37.77,38.07,17150.0,33.3801,33.6452,33.3801,33.6452,17150.0
2018-12-14 11:30:00,38.07,38.16,37.61,37.62,27787.0,33.6452,33.7247,33.2387,33.2475,27787.0
2018-12-14 12:00:00,37.68,37.68,37.47,37.57,31477.0,33.3005,33.3005,33.1149,33.2033,31477.0
2018-12-14 12:30:00,37.57,37.69,37.38,37.39,11482.0,33.2033,33.3094,33.0354,33.0442,11482.0
2018-12-14 13:00:00,37.35,37.5,37.27,37.4,12057.0,33.0089,33.1414,32.9382,33.0531,12057.0
2018-12-14 13:30:00,37.45,37.5,37.3,37.32,11522.0,33.0972,33.1414,32.9647,32.9824,11522.0
2018-12-14 14:00:00,37.3,37.32,37.18,37.21,12407.0,32.9647,32.9824,32.8586,32.8851,12407.0
2018-12-14 14:30:00,37.18,37.18,36.85,37.06,17523.0,32.8586,32.8586,32.567,32.7526,17523.0
2018-12-14 15:00:00,37.02,37.28,36.97,37.09,29690.0,32.7172,32.947,32.673,32.7791,29690.0
2018-12-14 15:30:00,37.08,37.11,36.8,37.06,66223.0,32.7703,32.7968,32.5228,32.7526,66223.0
2018-12-17 09:30:00,37.53,37.64,36.71,37.06,37809.0,33.168,33.2652,32.4433,32.7526,37809.0
2018-12-17 10:00:00,37.2,37.43,36.95,37.36,43052.0,32.8763,33.0796,32.6554,33.0177,43052.0
2018-12-17 10:30:00,37.37,37.81,37.23,37.68,28731.0,33.0265,33.4154,32.9028,33.3005,28731.0
2018-12-17 11:00:00,37.71,38.27,37.71,38.08,45989.0,33.327,33.8219,33.327,33.654,45989.0
2018-12-17 11:30:00,38.11,38.11,37.55,37.64,50711.0,33.6805,33.6805,33.1856,33.2652,50711.0
2018-12-17 12:00:00,37.69,37.7,37.35,37.46,44417.0,33.3094,33.3182,33.0089,33.1061,44417.0
2018-12-17 12:30:00,37.44,37.44,36.75,36.86,51296.0,33.0884,33.0884,32.4786,32.5758,51296.0
2018-12-17 13:00:00,36.8,37.0,36.68,36.81,42557.0,32.5228,32.6996,32.4167,32.5316,42557.0
2018-12-17 13:30:00,36.81,37.0,36.71,36.83,20471.0,32.5316,32.6996,32.4433,32.5493,20471.0
2018-12-17 14:00:00,36.83,36.99,36.75,36.89,21377.0,32.5493,32.6907,32.4786,32.6023,21377.0
2018-12-17 14:30:00,36.89,36.97,36.65,36.69,20763.0,32.6023,32.673,32.3902,32.4256,20763.0
2018-12-17 15:00:00,36.67,36.79,36.43,36.47,30394.0,32.4079,32.514,32.1958,32.2312,30394.0
2018-12-17 15:30:00,36.46,36.54,36.25,36.51,113448.0,32.2223,32.293,32.0367,32.2665,113448.0
2018-12-18 09:30:00,36.6,37.14,36.52,37.01,30935.0,32.346,32.8233,32.2753,32.7084,30935.0
2018-12-18 10:00:00,37.08,37.09,36.65,36.8,28027.0,32.7703,32.7791,32.3902,32.5228,28027.0
2018-12-18 10:30:00,36.84,36.93,36.52,36.53,19662.0,32.5581,32.6377,32.2753,32.2842,19662.0
2018-12-18 11:00:00,36.53,36.62,36.32,36.44,14778.0,32.2842,32.3637,32.0986,32.2046,14778.0
2018-12-18 11:30:00,36.44,36.69,36.38,36.65,21132.0,32.2046,32.4256,32.1516,32.3902,21132.0
2018-12-18 12:00:00,36.67,37.04,36.67,36.95,24538.0,32.4079,32.7349,32.4079,32.6554,24538.0
2018-12-18 12:30:00,36.97,37.22,36.93,37.19,13374.0,32.673,32.894,32.6377,32.8675,13374.0
2018-12-18 13:00:00,37.22,37.28,36.87,36.91,16675.0,32.894,32.947,32.5847,32.62,16675.0
2018-12-18 13:30:00,36.88,37.0,36.88,36.95,16213.0,32.5935,32.6996,32.5935,32.6554,16213.0
2018-12-18 14:00:00,36.97,37.08,36.95,36.99,19611.0,32.673,32.7703,32.6554,32.6907,19611.0
2018-12-18 14:30:00,36.98,37.0,36.75,36.78,18154.0,32.6819,32.6996,32.4786,32.5051,18154.0
2018-12-18 15:00:00,36.77,37.0,36.64,36.69,15779.0,32.4963,32.6996,32.3814,32.4256,15779.0
2018-12-18 15:30:00,36.69,36.99,36.62,36.71,66767.0,32.4256,32.6907,32.3637,32.4433,66767.0
2018-12-19 09:30:00,37.19,37.51,36.8,37.4,15513.0,32.8675,33.1503,32.5228,33.0531,15513.0
2018-12-19 10:00:00,37.44,37.72,37.43,37.59,11749.0,33.0884,33.3359,33.0796,33.221,11749.0
2018-12-19 10:30:00,37.6,37.72,37.49,37.67,9242.0,33.2298,33.3359,33.1326,33.2917,9242.0
2018-12-19 11:00:00,37.67,37.7,37.26,37.43,13566.0,33.2917,33.3182,32.9293,33.0796,13566.0
2018-12-19 11:30:00,37.43,37.54,37.31,37.37,12412.0,33.0796,33.1768,32.9735,33.0265,12412.0
2018-12-19 12:00:00,37.4,37.5,37.25,37.37,21857.0,33.0531,33.1414,32.9205,33.0265,21857.0
2018-12-19 12:30:00,37.42,37.44,37.32,37.37,8610.0,33.0707,33.0884,32.9824,33.0265,8610.0
2018-12-19 13:00:00,37.4,37.44,37.23,37.31,16701.0,33.0531,33.0884,32.9028,32.9735,16701.0
2018-12-19 13:30:00,37.32,37.52,37.29,37.4,24301.0,32.9824,33.1591,32.9558,33.0531,24301.0
2018-12-19 14:00:00,37.46,37.46,36.44,36.94,40368.0,33.1061,33.1061,32.2046,32.6465,40368.0
2018-12-19 14:30:00,36.94,37.2,35.96,36.04,21156.0,32.6465,32.8763,31.7804,31.8511,21156.0
2018-12-19 15:00:00,36.05,36.05,35.13,35.13,41826.0,31.86,31.86,31.0469,31.0469,41826.0
2018-12-19 15:30:00,35.13,35.27,34.94,35.07,100064.0,31.0469,31.1706,30.879,30.9939,100064.0
2018-12-20 09:30:00,35.27,35.72,35.06,35.72,38017.0,31.1706,31.5683,30.985,31.5683,38017.0
2018-12-20 10:00:00,35.65,36.05,35.41,35.72,24437.0,31.5065,31.86,31.2944,31.5683,24437.0
2018-12-20 10:30:00,35.72,35.89,35.4,35.41,15159.0,31.5683,31.7186,31.2855,31.2944,15159.0
2018-12-20 11:00:00,35.36,35.45,34.7,34.79,13987.0,31.2502,31.3297,30.6669,30.7464,13987.0
2018-12-20 11:30:00,34.8,34.97,34.6,34.84,22604.0,30.7553,30.9055,30.5785,30.7906,22604.0
2018-12-20 12:00:00,34.91,35.13,34.75,35.09,16597.0,30.8525,31.0469,30.7111,31.0115,16597.0
2018-12-20 12:30:00,35.02,35.06,34.64,34.94,15689.0,30.9497,30.985,30.6139,30.879,15689.0
2018-12-20 13:00:00,34.85,34.94,34.63,34.76,9237.0,30.7994,30.879,30.605,30.7199,9237.0
2018-12-20 13:30:00,34.75,34.85,34.57,34.61,12182.0,30.7111,30.7994,30.552,30.5873,12182.0
2018-12-20 14:00:00,34.65,34.65,34.18,34.45,18911.0,30.6227,30.6227,30.2073,30.4459,18911.0
2018-12-20 14:30:00,34.45,34.64,34.34,34.41,53300.0,30.4459,30.6139,30.3487,30.4106,53300.0
2018-12-20 15:00:00,34.39,34.7,34.25,34.6,36026.0,30.3929,30.6669,30.2692,30.5785,36026.0
2018-12-20 15:30:00,34.64,34.93,34.58,34.68,49656.0,30.6139,30.8701,30.5608,30.6492,49656.0
2018-12-21 09:30:00,34.68,34.84,34.11,34.42,178296.0,30.6492,30.7906,30.1455,30.4194,178296.0
2018-12-21 10:00:00,34.33,35.19,34.19,35.18,31590.0,30.3399,31.0999,30.2162,31.0911,31590.0
2018-12-21 10:30:00,35.17,35.42,35.03,35.34,11244.0,31.0823,31.3032,30.9585,31.2325,11244.0
2018-12-21 11:00:00,35.25,35.33,34.85,35.2,12485.0,31.153,31.2237,30.7994,31.1088,12485.0
2018-12-21 11:30:00,35.24,35.4,35.13,35.18,6900.0,31.1441,31.2855,31.0469,31.0911,6900.0
2018-12-21 12:00:00,35.19,35.2,34.71,34.77,8760.0,31.0999,31.1088,30.6757,30.7287,8760.0
2018-12-21 12:30:00,34.7,35.27,34.7,34.93,17425.0,30.6669,31.1706,30.6669,30.8701,17425.0
2018-12-21 13:00:00,34.9,34.99,34.81,34.9,19359.0,30.8436,30.9232,30.7641,30.8436,19359.0
2018-12-21 13:30:00,34.96,35.26,34.96,35.08,9503.0,30.8967,31.1618,30.8967,31.0027,9503.0
2018-12-21 14:00:00,35.05,35.21,34.91,35.1,9932.0,30.9762,31.1176,30.8525,31.0204,9932.0
2018-12-21 14:30:00,35.07,35.33,35.0,35.19,21896.0,30.9939,31.2237,30.932,31.0999,21896.0
2018-12-21 15:00:00,35.24,35.24,34.87,34.87,13851.0,31.1441,31.1441,30.8171,30.8171,13851.0
2018-12-21 15:30:00,34.88,34.98,34.7,34.72,75097.0,30.826,30.9143,30.6669,30.6846,75097.0
2018-12-24 09:30:00,34.64,34.68,33.86,33.9,10038.0,30.6139,30.6492,29.9245,29.9599,10038.0
2018-12-24 10:00:00,33.98,34.58,33.96,34.58,9291.0,30.0306,30.5608,30.0129,30.5608,9291.0
2018-12-24 10:30:00,34.67,34.79,34.33,34.44,9702.0,30.6404,30.7464,30.3399,30.4371,9702.0
2018-12-24 11:00:00,34.6,34.79,34.32,34.38,7885.0,30.5785,30.7464,30.331,30.3841,7885.0
2018-12-24 11:30:00,34.36,34.44,34.09,34.21,4917.0,30.3664,30.4371,30.1278,30.2338,4917.0
2018-12-24 12:00:00,34.19,34.19,33.9,34.1,4360.0,30.2162,30.2162,29.9599,30.1366,4360.0
2018-12-24 12:30:00,34.09,34.11,33.55,33.55,19438.0,30.1278,30.1455,29.6505,29.6505,19438.0
2018-12-26 09:30:00,33.8,34.12,33.43,33.9,13287.0,29.8715,30.1543,29.5445,29.9599,13287.0
2018-12-26 10:00:00,33.73,33.78,33.13,33.35,14528.0,29.8096,29.8538,29.2794,29.4738,14528.0
2018-12-26 10:30:00,33.34,33.41,32.77,32.84,20020.0,29.4649,29.5268,28.9612,29.0231,20020.0
2018-12-26 11:00:00,32.82,33.22,32.8,33.22,16584.0,29.0054,29.3589,28.9877,29.3589,16584.0
2018-12-26 11:30:00,33.2,33.57,33.08,33.57,33305.0,29.3412,29.6682,29.2352,29.6682,33305.0
2018-12-26 12:00:00,33.63,33.87,33.5,33.72,17039.0,29.7212,29.9333,29.6064,29.8008,17039.0
2018-12-26 12:30:00,33.75,34.12,33.75,34.12,27472.0,29.8273,30.1543,29.8273,30.1543,27472.0
2018-12-26 13:00:00,34.09,34.09,33.77,33.77,8072.0,30.1278,30.1278,29.845,29.845,8072.0
2018-12-26 13:30:00,33.8,34.09,33.7,34.09,5431.0,29.8715,30.1278,29.7831,30.1278,5431.0
2018-12-26 14:00:00,34.06,34.1,33.92,33.98,8360.0,30.1013,30.1366,29.9775,30.0306,8360.0
2018-12-26 14:30:00,34.03,34.3,34.01,34.3,9953.0,30.0748,30.3134,30.0571,30.3134,9953.0
2018-12-26 15:00:00,34.29,34.65,34.17,34.65,10228.0,30.3045,30.6227,30.1985,30.6227,10228.0
2018-12-26 15:30:00,34.64,35.1,34.64,35.07,51621.0,30.6139,31.0204,30.6139,30.9939,51621.0
2018-12-27 09:30:00,34.02,35.25,34.0,34.73,22350.0,30.0659,31.153,30.0482,30.6934,22350.0
2018-12-27 10:00:00,34.73,34.97,34.47,34.55,5700.0,30.6934,30.9055,30.4636,30.5343,5700.0
2018-12-27 10:30:00,34.58,34.7,34.37,34.46,19763.0,30.5608,30.6669,30.3752,30.4548,19763.0
2018-12-27 11:00:00,34.35,35.19,34.19,35.19,59908.0,30.3576,31.0999,30.2162,31.0999,59908.0
2018-12-27 11:30:00,35.24,35.33,34.84,34.98,13542.0,31.1441,31.2237,30.7906,30.9143,13542.0
2018-12-27 12:00:00,34.93,35.08,34.66,34.66,8618.0,30.8701,31.0027,30.6315,30.6315,8618.0
2018-12-27 12:30:00,34.67,34.71,34.5,34.63,8590.0,30.6404,30.6757,30.4901,30.605,8590.0
2018-12-27 13:00:00,34.6,34.77,34.41,34.49,14913.0,30.5785,30.7287,30.4106,30.4813,14913.0
2018-12-27 13:30:00,34.45,34.61,34.32,34.39,10406.0,30.4459,30.5873,30.331,30.3929,10406.0
2018-12-27 14:00:00,34.38,34.49,34.15,34.22,19051.0,30.3841,30.4813,30.1808,30.2427,19051.0
2018-12-27 14:30:00,34.22,34.46,34.08,34.3,8886.0,30.2427,30.4548,30.1189,30.3134,8886.0
2018-12-27 15:00:00,34.33,34.8,34.08,34.8,15732.0,30.3399,30.7553,30.1189,30.7553,15732.0
2018-12-27 15:30:00,34.76,35.5,34.62,35.46,60636.0,30.7199,31.3739,30.5962,31.3385,60636.0
2018-12-28 09:30:00,35.59,36.33,35.51,35.93,15590.0,31.4534,32.1074,31.3827,31.7539,15590.0
2018-12-28 10:00:00,35.88,35.88,35.54,35.65,14238.0,31.7097,31.7097,31.4092,31.5065,14238.0
2018-12-28 10:30:00,35.69,35.8,35.4,35.59,9844.0,31.5418,31.639,31.2855,31.4534,9844.0
2018-12-28 11:00:00,35.6,35.77,35.5,35.65,14127.0,31.4623,31.6125,31.3739,31.5065,14127.0
2018-12-28 11:30:00,35.7,35.95,35.64,35.74,15033.0,31.5506,31.7716,31.4976,31.586,15033.0
2018-12-28 12:00:00,35.75,36.02,35.75,35.92,23288.0,31.5948,31.8335,31.5948,31.7451,23288.0
2018-12-28 12:30:00,35.98,36.02,35.73,35.79,19215.0,31.7981,31.8335,31.5772,31.6302,19215.0
2018-12-28 13:00:00,35.79,35.97,35.74,35.75,25168.0,31.6302,31.7893,31.586,31.5948,25168.0
2018-12-28 13:30:00,35.75,35.75,35.54,35.7,25127.0,31.5948,31.5948,31.4092,31.5506,25127.0
2018-12-28 14:00:00,35.73,36.15,35.73,36.14,14022.0,31.5772,31.9483,31.5772,31.9395,14022.0
2018-12-28 14:30:00,36.15,36.53,36.15,36.4,15099.0,31.9483,32.2842,31.9483,32.1693,15099.0
2018-12-28 15:00:00,36.42,36.42,35.69,35.78,16008.0,32.187,32.187,31.5418,31.6214,16008.0
2018-12-28 15:30:00,35.77,35.91,35.62,35.75,57954.0,31.6125,31.7362,31.4799,31.5948,57954.0
2018-12-31 09:30:00,35.51,36.08,35.17,35.2,15629.0,31.3827,31.8865,31.0823,31.1088,15629.0
2018-12-31 10:00:00,35.15,35.46,34.86,35.0,6556.0,31.0646,31.3385,30.8083,30.932,6556.0
2018-12-31 10:30:00,34.87,35.02,34.64,34.68,6514.0,30.8171,30.9497,30.6139,30.6492,6514.0
2018-12-31 11:00:00,34.64,34.85,34.45,34.83,11833.0,30.6139,30.7994,30.4459,30.7818,11833.0
2018-12-31 11:30:00,34.85,34.85,34.5,34.7,14858.0,30.7994,30.7994,30.4901,30.6669,14858.0
2018-12-31 12:00:00,34.73,34.84,34.66,34.8,14271.0,30.6934,30.7906,30.6315,30.7553,14271.0
2018-12-31 12:30:00,34.83,34.9,34.75,34.75,7946.0,30.7818,30.8436,30.7111,30.7111,7946.0
2018-12-31 13:00:00,34.79,34.94,34.74,34.78,8396.0,30.7464,30.879,30.7022,30.7376,8396.0
2018-12-31 13:30:00,34.86,34.98,34.76,34.76,9647.0,30.8083,30.9143,30.7199,30.7199,9647.0
2018-12-31 14:00:00,34.79,34.89,34.78,34.86,3400.0,30.7464,30.8348,30.7376,30.8083,3400.0
2018-12-31 14:30:00,34.91,34.98,34.78,34.86,2622.0,30.8525,30.9143,30.7376,30.8083,2622.0
2018-12-31 15:00:00,34.93,35.24,34.87,35.24,7720.0,30.8701,31.1441,30.8171,31.1441,7720.0
2018-12-31 15:30:00,35.24,35.62,35.24,35.62,81358.0,31.1441,31.4799,31.1441,31.4799,81358.0
2019-01-02 09:30:00,34.64,35.15,34.4,35.15,10014.0,30.6139,31.0646,30.4017,31.0646,10014.0
2019-01-02 10:00:00,35.17,36.1,35.11,35.99,13087.0,31.0823,31.9042,31.0292,31.8069,13087.0
2019-01-02 10:30:00,35.95,36.62,35.92,36.62,10523.0,31.7716,32.3637,31.7451,32.3637,10523.0
2019-01-02 11:00:00,36.61,37.2,36.53,36.99,24141.0,32.3549,32.8763,32.2842,32.6907,24141.0
2019-01-02 11:30:00,37.0,37.19,36.9,36.91,27985.0,32.6996,32.8675,32.6112,32.62,27985.0
2019-01-02 12:00:00,36.92,36.96,36.42,36.53,15620.0,32.6289,32.6642,32.187,32.2842,15620.0
2019-01-02 12:30:00,36.51,36.97,36.49,36.93,16621.0,32.2665,32.673,32.2488,32.6377,16621.0
2019-01-02 13:00:00,36.93,37.31,36.93,37.15,21771.0,32.6377,32.9735,32.6377,32.8321,21771.0
2019-01-02 13:30:00,37.21,37.47,37.16,37.47,18503.0,32.8851,33.1149,32.841,33.1149,18503.0
2019-01-02 14:00:00,37.47,37.57,37.26,37.38,18405.0,33.1149,33.2033,32.9293,33.0354,18405.0
2019-01-02 14:30:00,37.39,37.65,37.37,37.59,25414.0,33.0442,33.274,33.0265,33.221,25414.0
2019-01-02 15:00:00,37.53,37.63,36.98,36.98,22283.0,33.168,33.2563,32.6819,32.6819,22283.0
2019-01-02 15:30:00,36.96,37.47,36.92,37.46,71224.0,32.6642,33.1149,32.6289,33.1061,71224.0
2019-01-03 09:30:00,37.61,37.61,36.45,36.51,12498.0,33.2387,33.2387,32.2135,32.2665,12498.0
2019-01-03 10:00:00,36.46,36.46,35.57,36.0,15465.0,32.2223,32.2223,31.4358,31.8158,15465.0
2019-01-03 10:30:00,35.86,35.89,35.44,35.72,13158.0,31.6921,31.7186,31.3209,31.5683,13158.0
2019-01-03 11:00:00,35.77,36.02,35.68,35.86,27232.0,31.6125,31.8335,31.533,31.6921,27232.0
2019-01-03 11:30:00,35.91,36.62,35.78,36.55,61216.0,31.7362,32.3637,31.6214,32.3019,61216.0
2019-01-03 12:00:00,36.56,36.61,36.33,36.36,19657.0,32.3107,32.3549,32.1074,32.1339,19657.0
2019-01-03 12:30:00,36.29,36.37,36.13,36.19,8438.0,32.0721,32.1428,31.9307,31.9837,8438.0
2019-01-03 13:00:00,36.19,36.24,36.05,36.16,24527.0,31.9837,32.0279,31.86,31.9572,24527.0
2019-01-03 13:30:00,36.16,36.36,36.14,36.28,11846.0,31.9572,32.1339,31.9395,32.0632,11846.0
2019-01-03 14:00:00,36.25,36.46,36.17,36.44,12846.0,32.0367,32.2223,31.966,32.2046,12846.0
2019-01-03 14:30:00,36.51,36.6,35.99,36.15,8629.0,32.2665,32.346,31.8069,31.9483,8629.0
2019-01-03 15:00:00,36.18,36.29,36.04,36.12,14401.0,31.9749,32.0721,31.8511,31.9218,14401.0
2019-01-03 15:30:00,36.1,36.22,35.73,35.86,82736.0,31.9042,32.0102,31.5772,31.6921,82736.0
2019-01-04 09:30:00,36.85,37.9,36.69,37.48,23907.0,32.567,33.4949,32.4256,33.1238,23907.0
2019-01-04 10:00:00,37.5,38.6,37.5,38.6,24454.0,33.1414,34.1136,33.1414,34.1136,24454.0
2019-01-04 10:30:00,38.52,38.87,38.4,38.69,60519.0,34.0429,34.3522,33.9368,34.1931,60519.0
2019-01-04 11:00:00,38.64,38.79,38.2,38.26,13000.0,34.1489,34.2815,33.7601,33.8131,13000.0
2019-01-04 11:30:00,38.22,38.39,38.07,38.24,9019.0,33.7778,33.928,33.6452,33.7954,9019.0
2019-01-04 12:00:00,38.21,38.36,38.02,38.31,9073.0,33.7689,33.9015,33.601,33.8573,9073.0
2019-01-04 12:30:00,38.35,38.6,38.22,38.55,12459.0,33.8926,34.1136,33.7778,34.0694,12459.0
2019-01-04 13:00:00,38.55,38.93,38.55,38.85,15617.0,34.0694,34.4052,34.0694,34.3345,15617.0
2019-01-04 13:30:00,38.89,38.93,38.58,38.58,18552.0,34.3699,34.4052,34.0959,34.0959,18552.0
2019-01-04 14:00:00,38.59,38.74,38.42,38.74,12137.0,34.1047,34.2373,33.9545,34.2373,12137.0
2019-01-04 14:30:00,38.74,38.9,38.63,38.7,16273.0,34.2373,34.3787,34.1401,34.202,16273.0
2019-01-04 15:00:00,38.72,38.96,38.71,38.82,23153.0,34.2196,34.4317,34.2108,34.308,23153.0
2019-01-04 15:30:00,38.81,39.0,38.76,38.94,76944.0,34.2992,34.4671,34.255,34.4141,76944.0
2019-01-07 09:30:00,39.16,39.56,38.67,39.15,27321.0,34.6085,34.962,34.1755,34.5997,27321.0
2019-01-07 10:00:00,39.2,39.51,39.07,39.3,37548.0,34.6439,34.9178,34.529,34.7322,37548.0
2019-01-07 10:30:00,39.2,39.75,39.19,39.46,28955.0,34.6439,35.1299,34.635,34.8736,28955.0
2019-01-07 11:00:00,39.48,39.81,39.46,39.61,56185.0,34.8913,35.183,34.8736,35.0062,56185.0
2019-01-07 11:30:00,39.66,39.95,39.57,39.83,54395.0,35.0504,35.3067,34.9708,35.2006,54395.0
2019-01-07 12:00:00,39.87,40.18,39.82,39.97,38569.0,35.236,35.5099,35.1918,35.3244,38569.0
2019-01-07 12:30:00,40.01,40.01,39.71,39.86,13656.0,35.3597,35.3597,35.0946,35.2271,13656.0
2019-01-07 13:00:00,39.85,40.34,39.85,40.34,33053.0,35.2183,35.6514,35.2183,35.6514,33053.0
2019-01-07 13:30:00,40.34,40.49,39.97,39.97,39907.0,35.6514,35.7839,35.3244,35.3244,39907.0
2019-01-07 14:00:00,40.0,40.1,39.77,39.8,22915.0,35.3509,35.4392,35.1476,35.1741,22915.0
2019-01-07 14:30:00,39.75,39.75,39.49,39.59,24672.0,35.1299,35.1299,34.9001,34.9885,24672.0
2019-01-07 15:00:00,39.63,39.85,39.62,39.79,22806.0,35.0239,35.2183,35.015,35.1653,22806.0
2019-01-07 15:30:00,39.8,39.8,39.5,39.56,47908.0,35.1741,35.1741,34.909,34.962,47908.0
2019-01-08 09:30:00,40.03,40.98,39.85,39.99,24416.0,35.3774,36.217,35.2183,35.342,24416.0
2019-01-08 10:00:00,39.88,40.06,39.7,39.95,22425.0,35.2448,35.4039,35.0857,35.3067,22425.0
2019-01-08 10:30:00,39.94,40.0,39.71,39.9,17609.0,35.2978,35.3509,35.0946,35.2625,17609.0
2019-01-08 11:00:00,39.94,40.0,39.39,39.63,27129.0,35.2978,35.3509,34.8118,35.0239,27129.0
2019-01-08 11:30:00,39.59,39.77,39.36,39.71,10165.0,34.9885,35.1476,34.7853,35.0946,10165.0
2019-01-08 12:00:00,39.84,40.21,39.76,40.13,9680.0,35.2095,35.5365,35.1388,35.4658,9680.0
2019-01-08 12:30:00,40.11,40.11,39.73,39.87,7116.0,35.4481,35.4481,35.1122,35.236,7116.0
2019-01-08 13:00:00,39.8,39.92,39.77,39.82,6262.0,35.1741,35.2802,35.1476,35.1918,6262.0
2019-01-08 13:30:00,39.76,40.07,39.72,40.0,16700.0,35.1388,35.4127,35.1034,35.3509,16700.0
2019-01-08 14:00:00,39.97,40.09,39.87,39.91,43789.0,35.3244,35.4304,35.236,35.2713,43789.0
2019-01-08 14:30:00,39.88,39.96,39.78,39.93,8610.0,35.2448,35.3155,35.1564,35.289,8610.0
2019-01-08 15:00:00,39.95,39.99,39.79,39.95,12903.0,35.3067,35.342,35.1653,35.3067,12903.0
2019-01-08 15:30:00,39.95,40.14,39.93,40.11,62021.0,35.3067,35.4746,35.289,35.4481,62021.0
2019-01-09 09:30:00,40.66,40.66,40.21,40.43,13273.0,35.9342,35.9342,35.5365,35.7309,13273.0
2019-01-09 10:00:00,40.52,40.53,40.28,40.53,59599.0,35.8104,35.8193,35.5983,35.8193,59599.0
2019-01-09 10:30:00,40.46,40.5,40.03,40.03,8283.0,35.7574,35.7928,35.3774,35.3774,8283.0
2019-01-09 11:00:00,40.18,40.56,40.18,40.49,7519.0,35.5099,35.8458,35.5099,35.7839,7519.0
2019-01-09 11:30:00,40.45,40.55,40.36,40.4,13411.0,35.7486,35.8369,35.669,35.7044,13411.0
2019-01-09 12:00:00,40.45,40.74,40.42,40.74,6010.0,35.7486,36.0049,35.7221,36.0049,6010.0
2019-01-09 12:30:00,40.71,40.85,40.59,40.81,7604.0,35.9783,36.1021,35.8723,36.0667,7604.0
2019-01-09 13:00:00,40.78,40.82,40.69,40.77,7320.0,36.0402,36.0756,35.9607,36.0314,7320.0
2019-01-09 13:30:00,40.77,40.77,40.5,40.59,8985.0,36.0314,36.0314,35.7928,35.8723,8985.0
2019-01-09 14:00:00,40.61,40.88,40.6,40.83,8500.0,35.89,36.1286,35.8811,36.0844,8500.0
2019-01-09 14:30:00,40.79,41.1,40.67,41.03,12247.0,36.049,36.323,35.943,36.2612,12247.0
2019-01-09 15:00:00,41.04,41.09,40.79,40.83,22362.0,36.27,36.3142,36.049,36.0844,22362.0
2019-01-09 15:30:00,40.82,40.85,40.54,40.64,57371.0,36.0756,36.1021,35.8281,35.9165,57371.0
2019-01-10 09:30:00,40.14,40.82,40.11,40.65,11528.0,35.4746,36.0756,35.4481,35.9253,11528.0
2019-01-10 10:00:00,40.71,41.06,40.63,40.96,13950.0,35.9783,36.2877,35.9076,36.1993,13950.0
2019-01-10 10:30:00,41.08,41.13,40.77,40.82,5830.0,36.3053,36.3495,36.0314,36.0756,5830.0
2019-01-10 11:00:00,40.75,40.88,40.62,40.84,13084.0,36.0137,36.1286,35.8988,36.0932,13084.0
2019-01-10 11:30:00,40.84,41.22,40.84,41.12,7718.0,36.0932,36.4291,36.0932,36.3407,7718.0
2019-01-10 12:00:00,41.05,41.27,40.95,41.25,7850.0,36.2788,36.4733,36.1905,36.4556,7850.0
2019-01-10 12:30:00,41.25,41.56,41.25,41.51,15349.0,36.4556,36.7296,36.4556,36.6854,15349.0
2019-01-10 13:00:00,41.52,41.53,41.24,41.27,17289.0,36.6942,36.703,36.4467,36.4733,17289.0
2019-01-10 13:30:00,41.27,41.35,41.04,41.31,7534.0,36.4733,36.544,36.27,36.5086,7534.0
2019-01-10 14:00:00,41.4,41.71,41.35,41.65,8698.0,36.5881,36.8621,36.544,36.8091,8698.0
2019-01-10 14:30:00,41.64,41.79,41.56,41.71,10783.0,36.8003,36.9328,36.7296,36.8621,10783.0
2019-01-10 15:00:00,41.68,41.71,41.48,41.55,14139.0,36.8356,36.8621,36.6588,36.7207,14139.0
2019-01-10 15:30:00,41.49,41.89,41.48,41.86,50356.0,36.6677,37.0212,36.6588,36.9947,50356.0
2019-01-11 09:30:00,41.07,41.43,40.83,41.04,11581.0,36.2965,36.6147,36.0844,36.27,11581.0
2019-01-11 10:00:00,41.11,41.29,40.96,41.05,11800.0,36.3319,36.4909,36.1993,36.2788,11800.0
2019-01-11 10:30:00,41.0,41.13,40.91,41.02,10155.0,36.2346,36.3495,36.1551,36.2523,10155.0
2019-01-11 11:00:00,41.11,41.11,40.71,40.98,46666.0,36.3319,36.3319,35.9783,36.217,46666.0
2019-01-11 11:30:00,41.01,41.29,40.94,41.24,18000.0,36.2435,36.4909,36.1816,36.4467,18000.0
2019-01-11 12:00:00,41.22,41.61,41.19,41.57,7900.0,36.4291,36.7737,36.4026,36.7384,7900.0
2019-01-11 12:30:00,41.62,41.8,41.62,41.66,4700.0,36.7826,36.9417,36.7826,36.8179,4700.0
2019-01-11 13:00:00,41.66,41.68,41.43,41.43,13901.0,36.8179,36.8356,36.6147,36.6147,13901.0
2019-01-11 13:30:00,41.45,41.54,41.24,41.37,4538.0,36.6323,36.7119,36.4467,36.5616,4538.0
2019-01-11 14:00:00,41.38,41.44,41.32,41.43,9414.0,36.5705,36.6235,36.5174,36.6147,9414.0
2019-01-11 14:30:00,41.41,41.42,41.16,41.18,8855.0,36.597,36.6058,36.376,36.3937,8855.0
2019-01-11 15:00:00,41.18,41.4,41.18,41.35,27516.0,36.3937,36.5881,36.3937,36.544,27516.0
2019-01-11 15:30:00,41.33,41.47,41.33,41.41,29882.0,36.5263,36.65,36.5263,36.597,29882.0
2019-01-14 09:30:00,41.44,41.47,40.87,41.15,11800.0,36.6235,36.65,36.1197,36.3672,11800.0
2019-01-14 10:00:00,41.04,41.4,41.03,41.16,3300.0,36.27,36.5881,36.2612,36.376,3300.0
2019-01-14 10:30:00,41.23,41.33,40.92,41.01,3900.0,36.4379,36.5263,36.1639,36.2435,3900.0
2019-01-14 11:00:00,41.07,41.07,40.49,40.82,7422.0,36.2965,36.2965,35.7839,36.0756,7422.0
2019-01-14 11:30:00,40.82,41.03,40.69,40.73,14052.0,36.0756,36.2612,35.9607,35.996,14052.0
2019-01-14 12:00:00,40.73,41.39,40.73,41.19,13910.0,35.996,36.5793,35.996,36.4026,13910.0
2019-01-14 12:30:00,41.2,41.53,41.12,41.53,4250.0,36.4114,36.703,36.3407,36.703,4250.0
2019-01-14 13:00:00,41.45,41.7,41.38,41.55,13888.0,36.6323,36.8533,36.5705,36.7207,13888.0
2019-01-14 13:30:00,41.57,41.72,41.5,41.6,7773.0,36.7384,36.871,36.6765,36.7649,7773.0
2019-01-14 14:00:00,41.61,41.71,41.53,41.59,4908.0,36.7737,36.8621,36.703,36.7561,4908.0
2019-01-14 14:30:00,41.63,41.7,41.52,41.52,5770.0,36.7914,36.8533,36.6942,36.6942,5770.0
2019-01-14 15:00:00,41.52,41.52,41.27,41.33,11627.0,36.6942,36.6942,36.4733,36.5263,11627.0
2019-01-14 15:30:00,41.38,41.39,41.12,41.16,28585.0,36.5705,36.5793,36.3407,36.376,28585.0
2019-01-15 09:30:00,41.78,41.94,40.81,40.82,6290.0,36.924,37.0654,36.0667,36.0756,6290.0
2019-01-15 10:00:00,40.82,41.05,40.48,40.59,2400.0,36.0756,36.2788,35.7751,35.8723,2400.0
2019-01-15 10:30:00,40.63,40.8,40.56,40.8,7526.0,35.9076,36.0579,35.8458,36.0579,7526.0
2019-01-15 11:00:00,40.85,40.9,40.55,40.59,8806.0,36.1021,36.1463,35.8369,35.8723,8806.0
2019-01-15 11:30:00,40.61,40.74,40.54,40.73,3700.0,35.89,36.0049,35.8281,35.996,3700.0
2019-01-15 12:00:00,40.72,40.9,40.65,40.65,3579.0,35.9872,36.1463,35.9253,35.9253,3579.0
2019-01-15 12:30:00,40.64,40.64,40.38,40.42,3929.0,35.9165,35.9165,35.6867,35.7221,3929.0
2019-01-15 13:00:00,40.48,40.67,40.44,40.61,3240.0,35.7751,35.943,35.7397,35.89,3240.0
2019-01-15 13:30:00,40.75,41.06,40.7,41.01,3922.0,36.0137,36.2877,35.9695,36.2435,3922.0
2019-01-15 14:00:00,41.03,41.14,40.8,40.8,7780.0,36.2612,36.3584,36.0579,36.0579,7780.0
2019-01-15 14:30:00,40.8,40.9,40.56,40.9,6345.0,36.0579,36.1463,35.8458,36.1463,6345.0
2019-01-15 15:00:00,40.91,41.06,40.91,41.04,9025.0,36.1551,36.2877,36.1551,36.27,9025.0
2019-01-15 15:30:00,41.07,41.23,41.04,41.13,36037.0,36.2965,36.4379,36.27,36.3495,36037.0
2019-01-16 09:30:00,41.46,41.96,41.35,41.81,4414.0,36.6412,37.0831,36.544,36.9505,4414.0
2019-01-16 10:00:00,41.95,42.04,41.57,41.67,11937.0,37.0742,37.1538,36.7384,36.8268,11937.0
2019-01-16 10:30:00,41.69,42.26,41.4,42.18,7709.0,36.8444,37.3482,36.5881,37.2775,7709.0
2019-01-16 11:00:00,42.24,42.24,41.83,42.03,10700.0,37.3305,37.3305,36.9682,37.1449,10700.0
2019-01-16 11:30:00,42.08,42.24,41.98,42.12,9418.0,37.1891,37.3305,37.1007,37.2245,9418.0
2019-01-16 12:00:00,42.18,42.23,42.03,42.11,5022.0,37.2775,37.3217,37.1449,37.2156,5022.0
2019-01-16 12:30:00,42.14,42.16,42.01,42.09,6199.0,37.2421,37.2598,37.1272,37.198,6199.0
2019-01-16 13:00:00,42.05,42.08,41.87,41.89,8980.0,37.1626,37.1891,37.0035,37.0212,8980.0
2019-01-16 13:30:00,41.98,42.04,41.87,41.98,7724.0,37.1007,37.1538,37.0035,37.1007,7724.0
2019-01-16 14:00:00,41.98,42.31,41.94,42.29,7679.0,37.1007,37.3924,37.0654,37.3747,7679.0
2019-01-16 14:30:00,42.27,42.3,42.2,42.26,7586.0,37.357,37.3835,37.2952,37.3482,7586.0
2019-01-16 15:00:00,42.25,42.39,42.24,42.34,14186.0,37.3394,37.4631,37.3305,37.4189,14186.0
2019-01-16 15:30:00,42.35,42.36,42.15,42.29,39238.0,37.4277,37.4366,37.251,37.3747,39238.0
2019-01-17 09:30:00,41.62,42.19,41.6,42.13,10408.0,36.7826,37.2863,36.7649,37.2333,10408.0
2019-01-17 10:00:00,42.12,42.22,41.92,42.17,10133.0,37.2245,37.3128,37.0477,37.2687,10133.0
2019-01-17 10:30:00,42.08,42.43,42.07,42.41,8400.0,37.1891,37.4984,37.1803,37.4808,8400.0
2019-01-17 11:00:00,42.43,42.45,42.28,42.31,6709.0,37.4984,37.5161,37.3659,37.3924,6709.0
2019-01-17 11:30:00,42.3,42.58,42.26,42.34,12880.0,37.3835,37.631,37.3482,37.4189,12880.0
2019-01-17 12:00:00,42.28,42.37,42.15,42.24,5697.0,37.3659,37.4454,37.251,37.3305,5697.0
2019-01-17 12:30:00,42.22,42.22,41.97,42.03,7130.0,37.3128,37.3128,37.0919,37.1449,7130.0
2019-01-17 13:00:00,42.0,42.4,41.97,42.21,9528.0,37.1184,37.4719,37.0919,37.304,9528.0
2019-01-17 13:30:00,42.22,42.28,42.02,42.09,12700.0,37.3128,37.3659,37.1361,37.198,12700.0
2019-01-17 14:00:00,42.09,42.14,41.66,41.71,18442.0,37.198,37.2421,36.8179,36.8621,18442.0
2019-01-17 14:30:00,41.73,42.39,41.63,41.73,32458.0,36.8798,37.4631,36.7914,36.8798,32458.0
2019-01-17 15:00:00,41.73,42.09,41.69,42.06,23251.0,36.8798,37.198,36.8444,37.1714,23251.0
2019-01-17 15:30:00,42.06,42.16,41.77,41.97,62859.0,37.1714,37.2598,36.9151,37.0919,62859.0
2019-01-18 09:30:00,42.38,42.38,41.56,42.13,19830.0,37.4542,37.4542,36.7296,37.2333,19830.0
2019-01-18 10:00:00,42.13,42.5,42.0,42.41,10397.0,37.2333,37.5603,37.1184,37.4808,10397.0
2019-01-18 10:30:00,42.42,43.0,42.35,42.91,12926.0,37.4896,38.0022,37.4277,37.9226,12926.0
2019-01-18 11:00:00,42.96,43.33,42.96,43.25,16248.0,37.9668,38.2938,37.9668,38.2231,16248.0
2019-01-18 11:30:00,43.22,43.25,43.05,43.14,6834.0,38.1966,38.2231,38.0464,38.1259,6834.0
2019-01-18 12:00:00,43.23,43.54,43.22,43.48,12347.0,38.2055,38.4794,38.1966,38.4264,12347.0
2019-01-18 12:30:00,43.52,43.65,43.4,43.65,10153.0,38.4617,38.5766,38.3557,38.5766,10153.0
2019-01-18 13:00:00,43.67,43.77,43.47,43.54,25864.0,38.5943,38.6827,38.4176,38.4794,25864.0
2019-01-18 13:30:00,43.5,43.75,43.47,43.72,46981.0,38.4441,38.665,38.4176,38.6385,46981.0
2019-01-18 14:00:00,43.72,43.84,43.62,43.83,13685.0,38.6385,38.7446,38.5501,38.7357,13685.0
2019-01-18 14:30:00,43.8,43.83,43.69,43.69,14219.0,38.7092,38.7357,38.612,38.612,14219.0
2019-01-18 15:00:00,43.68,43.68,43.49,43.52,11468.0,38.6031,38.6031,38.4352,38.4617,11468.0
2019-01-18 15:30:00,43.53,43.61,43.42,43.58,55027.0,38.4706,38.5413,38.3734,38.5148,55027.0
2019-01-22 09:30:00,42.78,43.97,40.48,41.95,19379.0,37.8078,38.8594,35.7751,37.0742,19379.0
2019-01-22 10:00:00,41.96,42.21,41.69,41.93,29328.0,37.0831,37.304,36.8444,37.0565,29328.0
2019-01-22 10:30:00,41.84,42.33,41.84,42.23,15697.0,36.977,37.4101,36.977,37.3217,15697.0
2019-01-22 11:00:00,42.14,42.5,42.13,42.36,9580.0,37.2421,37.5603,37.2333,37.4366,9580.0
2019-01-22 11:30:00,42.43,42.45,42.07,42.09,13992.0,37.4984,37.5161,37.1803,37.198,13992.0
2019-01-22 12:00:00,41.99,42.07,41.88,41.97,8635.0,37.1096,37.1803,37.0124,37.0919,8635.0
2019-01-22 12:30:00,42.05,42.05,41.85,41.85,9737.0,37.1626,37.1626,36.9858,36.9858,9737.0
2019-01-22 13:00:00,41.85,41.98,41.47,41.97,21624.0,36.9858,37.1007,36.65,37.0919,21624.0
2019-01-22 13:30:00,41.95,42.3,41.84,42.26,15732.0,37.0742,37.3835,36.977,37.3482,15732.0
2019-01-22 14:00:00,42.25,42.76,42.11,42.59,17868.0,37.3394,37.7901,37.2156,37.6398,17868.0
2019-01-22 14:30:00,42.57,42.57,42.32,42.53,13207.0,37.6222,37.6222,37.4012,37.5868,13207.0
2019-01-22 15:00:00,42.51,42.51,42.22,42.26,10839.0,37.5691,37.5691,37.3128,37.3482,10839.0
2019-01-22 15:30:00,42.22,42.59,42.06,42.47,43532.0,37.3128,37.6398,37.1714,37.5338,43532.0
2019-01-23 09:30:00,42.75,43.32,42.75,43.16,5883.0,37.7812,38.285,37.7812,38.1436,5883.0
2019-01-23 10:00:00,43.09,43.66,42.91,42.91,13314.0,38.0817,38.5855,37.9226,37.9226,13314.0
2019-01-23 10:30:00,42.86,42.96,42.71,42.75,6949.0,37.8785,37.9668,37.7459,37.7812,6949.0
2019-01-23 11:00:00,42.71,43.29,42.61,42.81,30324.0,37.7459,38.2585,37.6575,37.8343,30324.0
2019-01-23 11:30:00,42.82,42.89,42.31,42.32,6991.0,37.8431,37.905,37.3924,37.4012,6991.0
2019-01-23 12:00:00,42.37,42.73,42.37,42.7,5919.0,37.4454,37.7636,37.4454,37.7371,5919.0
2019-01-23 12:30:00,42.67,42.96,42.64,42.89,5697.0,37.7105,37.9668,37.684,37.905,5697.0
2019-01-23 13:00:00,42.85,42.85,42.55,42.62,5045.0,37.8696,37.8696,37.6045,37.6663,5045.0
2019-01-23 13:30:00,42.63,42.69,42.48,42.5,8260.0,37.6752,37.7282,37.5426,37.5603,8260.0
2019-01-23 14:00:00,42.64,42.71,42.54,42.66,5634.0,37.684,37.7459,37.5956,37.7017,5634.0
2019-01-23 14:30:00,42.67,42.67,42.42,42.55,6456.0,37.7105,37.7105,37.4896,37.6045,6456.0
2019-01-23 15:00:00,42.57,42.76,42.51,42.72,12057.0,37.6222,37.7901,37.5691,37.7547,12057.0
2019-01-23 15:30:00,42.7,42.7,42.6,42.67,36165.0,37.7371,37.7371,37.6487,37.7105,36165.0
2019-01-24 09:30:00,41.68,42.94,41.22,42.51,6811.0,36.8356,37.9492,36.4291,37.5691,6811.0
2019-01-24 10:00:00,42.61,42.86,42.49,42.86,4912.0,37.6575,37.8785,37.5515,37.8785,4912.0
2019-01-24 10:30:00,42.69,42.7,42.57,42.66,2507.0,37.7282,37.7371,37.6222,37.7017,2507.0
2019-01-24 11:00:00,42.59,42.76,42.5,42.69,8007.0,37.6398,37.7901,37.5603,37.7282,8007.0
2019-01-24 11:30:00,42.71,42.94,42.66,42.73,2500.0,37.7459,37.9492,37.7017,37.7636,2500.0
2019-01-24 12:00:00,42.75,42.85,42.46,42.47,14200.0,37.7812,37.8696,37.5249,37.5338,14200.0
2019-01-24 12:30:00,42.46,42.52,42.37,42.45,4233.0,37.5249,37.578,37.4454,37.5161,4233.0
2019-01-24 13:00:00,42.49,42.53,42.35,42.41,4260.0,37.5515,37.5868,37.4277,37.4808,4260.0
2019-01-24 13:30:00,42.5,42.56,42.35,42.37,10973.0,37.5603,37.6133,37.4277,37.4454,10973.0
2019-01-24 14:00:00,42.41,42.57,42.39,42.54,4624.0,37.4808,37.6222,37.4631,37.5956,4624.0
2019-01-24 14:30:00,42.5,42.66,42.44,42.57,4300.0,37.5603,37.7017,37.5073,37.6222,4300.0
2019-01-24 15:00:00,42.59,42.71,42.55,42.7,8008.0,37.6398,37.7459,37.6045,37.7371,8008.0
2019-01-24 15:30:00,42.67,42.76,42.59,42.72,29564.0,37.7105,37.7901,37.6398,37.7547,29564.0
2019-01-25 09:30:00,43.68,44.35,43.6,43.79,6998.0,38.6031,39.1953,38.5324,38.7004,6998.0
2019-01-25 10:00:00,43.85,44.17,43.78,44.14,3800.0,38.7534,39.0362,38.6915,39.0097,3800.0
2019-01-25 10:30:00,44.1,44.2,43.78,43.86,5300.0,38.9743,39.0627,38.6915,38.7622,5300.0
2019-01-25 11:00:00,43.89,44.03,43.67,43.98,5252.0,38.7887,38.9125,38.5943,38.8683,5252.0
2019-01-25 11:30:00,43.95,44.37,43.84,44.21,6351.0,38.8418,39.213,38.7446,39.0715,6351.0
2019-01-25 12:00:00,44.21,44.26,43.96,44.19,11824.0,39.0715,39.1157,38.8506,39.0539,11824.0
2019-01-25 12:30:00,44.18,44.23,43.98,44.14,8100.0,39.045,39.0892,38.8683,39.0097,8100.0
2019-01-25 13:00:00,44.18,44.28,44.05,44.12,5000.0,39.045,39.1334,38.9301,38.992,5000.0
2019-01-25 13:30:00,44.12,44.12,43.81,43.83,7957.0,38.992,38.992,38.718,38.7357,7957.0
2019-01-25 14:00:00,43.86,43.94,43.63,43.73,10976.0,38.7622,38.8329,38.559,38.6473,10976.0
2019-01-25 14:30:00,43.78,43.88,43.63,43.88,9589.0,38.6915,38.7799,38.559,38.7799,9589.0
2019-01-25 15:00:00,43.84,43.98,43.8,43.82,10353.0,38.7446,38.8683,38.7092,38.7269,10353.0
2019-01-25 15:30:00,43.78,43.94,43.68,43.9,35483.0,38.6915,38.8329,38.6031,38.7976,35483.0
2019-01-28 09:30:00,43.45,43.45,42.71,43.15,10335.0,38.3999,38.3999,37.7459,38.1347,10335.0
2019-01-28 10:00:00,43.28,43.35,42.92,43.17,5172.0,38.2496,38.3115,37.9315,38.1524,5172.0
2019-01-28 10:30:00,43.15,43.45,43.14,43.34,8020.0,38.1347,38.3999,38.1259,38.3027,8020.0
2019-01-28 11:00:00,43.41,43.7,43.38,43.64,3838.0,38.3645,38.6208,38.338,38.5678,3838.0
2019-01-28 11:30:00,43.64,43.64,42.97,42.97,12258.0,38.5678,38.5678,37.9757,37.9757,12258.0
2019-01-28 12:00:00,43.04,43.57,42.95,43.55,11464.0,38.0375,38.5059,37.958,38.4883,11464.0
2019-01-28 12:30:00,43.54,43.6,43.39,43.43,6233.0,38.4794,38.5324,38.3469,38.3822,6233.0
2019-01-28 13:00:00,43.41,43.68,43.4,43.68,5149.0,38.3645,38.6031,38.3557,38.6031,5149.0
2019-01-28 13:30:00,43.68,43.7,43.48,43.64,4918.0,38.6031,38.6208,38.4264,38.5678,4918.0
2019-01-28 14:00:00,43.58,43.61,43.44,43.44,2600.0,38.5148,38.5413,38.391,38.391,2600.0
2019-01-28 14:30:00,43.47,43.68,43.47,43.68,2910.0,38.4176,38.6031,38.4176,38.6031,2910.0
2019-01-28 15:00:00,43.68,43.81,43.63,43.7,6274.0,38.6031,38.718,38.559,38.6208,6274.0
2019-01-28 15:30:00,43.69,43.79,43.64,43.79,22064.0,38.612,38.7004,38.5678,38.7004,22064.0
2019-01-29 09:30:00,44.23,44.44,43.7,43.75,4712.0,39.0892,39.2748,38.6208,38.665,4712.0
2019-01-29 10:00:00,43.61,43.78,43.45,43.75,5472.0,38.5413,38.6915,38.3999,38.665,5472.0
2019-01-29 10:30:00,43.57,43.74,43.39,43.42,2313.0,38.5059,38.6562,38.3469,38.3734,2313.0
2019-01-29 11:00:00,43.47,43.52,43.27,43.36,4483.0,38.4176,38.4617,38.2408,38.3203,4483.0
2019-01-29 11:30:00,43.43,43.77,43.35,43.77,21260.0,38.3822,38.6827,38.3115,38.6827,21260.0
2019-01-29 12:00:00,43.68,44.08,43.67,43.83,16156.0,38.6031,38.9567,38.5943,38.7357,16156.0
2019-01-29 12:30:00,43.82,43.98,43.79,43.88,3847.0,38.7269,38.8683,38.7004,38.7799,3847.0
2019-01-29 13:00:00,43.9,43.97,43.8,43.87,8782.0,38.7976,38.8594,38.7092,38.7711,8782.0
2019-01-29 13:30:00,43.86,43.88,43.69,43.78,11153.0,38.7622,38.7799,38.612,38.6915,11153.0
2019-01-29 14:00:00,43.76,43.77,43.46,43.54,5550.0,38.6738,38.6827,38.4087,38.4794,5550.0
2019-01-29 14:30:00,43.58,43.7,43.51,43.58,4727.0,38.5148,38.6208,38.4529,38.5148,4727.0
2019-01-29 15:00:00,43.58,43.72,43.53,43.62,10188.0,38.5148,38.6385,38.4706,38.5501,10188.0
2019-01-29 15:30:00,43.64,43.67,43.35,43.42,56234.0,38.5678,38.5943,38.3115,38.3734,56234.0
2019-01-30 09:30:00,44.21,44.43,43.46,43.54,21736.0,39.0715,39.266,38.4087,38.4794,21736.0
2019-01-30 10:00:00,43.68,43.88,43.6,43.88,15402.0,38.6031,38.7799,38.5324,38.7799,15402.0
2019-01-30 10:30:00,43.98,44.32,43.96,44.32,7000.0,38.8683,39.1688,38.8506,39.1688,7000.0
2019-01-30 11:00:00,44.31,44.47,44.04,44.23,39811.0,39.1599,39.3013,38.9213,39.0892,39811.0
2019-01-30 11:30:00,44.2,44.54,44.14,44.5,8823.0,39.0627,39.3632,39.0097,39.3278,8823.0
2019-01-30 12:00:00,44.58,44.62,44.47,44.54,9332.0,39.3985,39.4339,39.3013,39.3632,9332.0
2019-01-30 12:30:00,44.54,44.57,44.41,44.51,5201.0,39.3632,39.3897,39.2483,39.3367,5201.0
2019-01-30 13:00:00,44.54,44.61,44.37,44.47,6900.0,39.3632,39.4251,39.213,39.3013,6900.0
2019-01-30 13:30:00,44.43,44.48,44.33,44.48,5776.0,39.266,39.3102,39.1776,39.3102,5776.0
2019-01-30 14:00:00,44.45,44.95,44.4,44.87,30184.0,39.2837,39.7255,39.2395,39.6548,30184.0
2019-01-30 14:30:00,44.87,45.37,44.87,45.28,15393.0,39.6548,40.0967,39.6548,40.0172,15393.0
2019-01-30 15:00:00,45.37,45.37,45.03,45.04,15340.0,40.0967,40.0967,39.7962,39.8051,15340.0
2019-01-30 15:30:00,45.09,45.44,44.99,45.32,57365.0,39.8493,40.1586,39.7609,40.0525,57365.0
2019-01-31 09:30:00,47.06,47.81,46.02,46.86,24845.0,41.5903,42.2531,40.6712,41.4135,24845.0
2019-01-31 10:00:00,46.83,46.83,45.82,46.8,29152.0,41.387,41.387,40.4944,41.3605,29152.0
2019-01-31 10:30:00,46.8,47.15,46.56,46.84,16066.0,41.3605,41.6698,41.1484,41.3959,16066.0
2019-01-31 11:00:00,46.88,48.15,46.81,48.03,24239.0,41.4312,42.5536,41.3694,42.4476,24239.0
2019-01-31 11:30:00,48.01,48.06,47.48,48.05,17325.0,42.4299,42.4741,41.9615,42.4652,17325.0
2019-01-31 12:00:00,48.1,48.37,47.97,48.37,18645.0,42.5094,42.748,42.3945,42.748,18645.0
2019-01-31 12:30:00,48.33,48.59,48.0,48.0,32120.0,42.7127,42.9425,42.421,42.421,32120.0
2019-01-31 13:00:00,48.01,48.03,47.5,47.66,9084.0,42.4299,42.4476,41.9792,42.1206,9084.0
2019-01-31 13:30:00,47.57,47.68,47.18,47.2,12851.0,42.041,42.1382,41.6963,41.714,12851.0
2019-01-31 14:00:00,47.16,47.55,47.11,47.4,9495.0,41.6787,42.0233,41.6345,41.8908,9495.0
2019-01-31 14:30:00,47.33,47.65,47.32,47.42,12954.0,41.8289,42.1117,41.8201,41.9085,12954.0
2019-01-31 15:00:00,47.33,47.67,47.18,47.4,38618.0,41.8289,42.1294,41.6963,41.8908,38618.0
2019-01-31 15:30:00,47.4,47.58,47.16,47.26,84041.0,41.8908,42.0499,41.6787,41.7671,84041.0
2019-02-01 09:30:00,46.72,47.39,46.5,46.56,18658.0,41.2898,41.8819,41.0954,41.1484,18658.0
2019-02-01 10:00:00,46.61,47.73,46.61,47.24,17080.0,41.1926,42.1824,41.1926,41.7494,17080.0
2019-02-01 10:30:00,47.43,47.67,47.27,47.43,18948.0,41.9173,42.1294,41.7759,41.9173,18948.0
2019-02-01 11:00:00,47.39,47.87,47.36,47.73,21205.0,41.8819,42.3062,41.8554,42.1824,21205.0
2019-02-01 11:30:00,47.68,48.07,47.57,48.05,13391.0,42.1382,42.4829,42.041,42.4652,13391.0
2019-02-01 12:00:00,48.02,48.13,47.88,47.98,37873.0,42.4387,42.5359,42.315,42.4034,37873.0
2019-02-01 12:30:00,47.94,48.04,47.66,47.83,27072.0,42.368,42.4564,42.1206,42.2708,27072.0
2019-02-01 13:00:00,47.84,47.95,47.69,47.7,27624.0,42.2796,42.3769,42.1471,42.1559,27624.0
2019-02-01 13:30:00,47.72,47.99,47.72,47.8,25964.0,42.1736,42.4122,42.1736,42.2443,25964.0
2019-02-01 14:00:00,47.82,47.82,47.23,47.67,37453.0,42.262,42.262,41.7405,42.1294,37453.0
2019-02-01 14:30:00,47.71,47.73,47.46,47.48,42283.0,42.1647,42.1824,41.9438,41.9615,42283.0
2019-02-01 15:00:00,47.47,47.65,47.3,47.65,45184.0,41.9526,42.1117,41.8024,42.1117,45184.0
2019-02-01 15:30:00,47.65,47.9,47.64,47.76,99668.0,42.1117,42.3327,42.1029,42.2089,99668.0
2019-02-04 09:30:00,46.74,47.34,45.77,45.77,27482.0,41.487,42.0196,40.6261,40.6261,27482.0
2019-02-04 10:00:00,45.77,46.09,45.46,45.59,16871.0,40.6261,40.9101,40.3509,40.4663,16871.0
2019-02-04 10:30:00,45.5,45.74,45.01,45.2,23923.0,40.3864,40.5994,39.9515,40.1201,23923.0
2019-02-04 11:00:00,45.14,45.42,45.04,45.12,23338.0,40.0669,40.3154,39.9781,40.0491,23338.0
2019-02-04 11:30:00,45.16,45.51,45.06,45.4,16903.0,40.0846,40.3953,39.9959,40.2976,16903.0
2019-02-04 12:00:00,45.45,45.63,45.32,45.51,15908.0,40.342,40.5018,40.2266,40.3953,15908.0
2019-02-04 12:30:00,45.51,45.52,45.17,45.52,22658.0,40.3953,40.4042,40.0935,40.4042,22658.0
2019-02-04 13:00:00,45.48,46.2,45.45,46.09,29593.0,40.3687,41.0077,40.342,40.9101,29593.0
2019-02-04 13:30:00,46.08,46.2,45.9,46.2,16417.0,40.9012,41.0077,40.7415,41.0077,16417.0
2019-02-04 14:00:00,46.2,46.24,45.7,45.77,19321.0,41.0077,41.0432,40.5639,40.6261,19321.0
2019-02-04 14:30:00,45.77,46.25,45.76,46.08,25307.0,40.6261,41.0521,40.6172,40.9012,25307.0
2019-02-04 15:00:00,46.08,46.08,45.88,45.88,20697.0,40.9012,40.9012,40.7237,40.7237,20697.0
2019-02-04 15:30:00,45.87,46.03,45.66,46.02,93319.0,40.7148,40.8568,40.5284,40.848,93319.0
2019-02-05 09:30:00,45.77,46.26,45.77,46.05,6451.0,40.6261,41.061,40.6261,40.8746,6451.0
2019-02-05 10:00:00,46.0,46.15,45.9,46.15,16698.0,40.8302,40.9634,40.7415,40.9634,16698.0
2019-02-05 10:30:00,46.11,46.31,45.95,46.07,16602.0,40.9279,41.1054,40.7858,40.8923,16602.0
2019-02-05 11:00:00,46.1,46.1,45.86,46.03,33020.0,40.919,40.919,40.7059,40.8568,33020.0
2019-02-05 11:30:00,45.98,46.29,45.98,46.25,16355.0,40.8125,41.0876,40.8125,41.0521,16355.0
2019-02-05 12:00:00,46.23,46.23,45.61,45.78,7170.0,41.0344,41.0344,40.484,40.6349,7170.0
2019-02-05 12:30:00,45.8,45.82,45.54,45.54,6900.0,40.6527,40.6704,40.4219,40.4219,6900.0
2019-02-05 13:00:00,45.5,45.68,45.48,45.64,5410.0,40.3864,40.5462,40.3687,40.5107,5410.0
2019-02-05 13:30:00,45.68,45.68,45.58,45.67,7871.0,40.5462,40.5462,40.4574,40.5373,7871.0
2019-02-05 14:00:00,45.66,45.76,45.61,45.61,5362.0,40.5284,40.6172,40.484,40.484,5362.0
2019-02-05 14:30:00,45.61,45.66,45.56,45.63,10197.0,40.484,40.5284,40.4397,40.5018,10197.0
2019-02-05 15:00:00,45.6,45.63,45.39,45.4,13117.0,40.4752,40.5018,40.2888,40.2976,13117.0
2019-02-05 15:30:00,45.42,45.53,45.4,45.46,47604.0,40.3154,40.413,40.2976,40.3509,47604.0
2019-02-06 09:30:00,45.27,45.83,45.27,45.8,10936.0,40.1823,40.6793,40.1823,40.6527,10936.0
2019-02-06 10:00:00,45.8,45.88,45.19,45.49,10833.0,40.6527,40.7237,40.1112,40.3775,10833.0
2019-02-06 10:30:00,45.45,46.28,45.44,46.24,14374.0,40.342,41.0787,40.3332,41.0432,14374.0
2019-02-06 11:00:00,46.15,46.38,46.06,46.32,17971.0,40.9634,41.1675,40.8835,41.1143,17971.0
2019-02-06 11:30:00,46.38,46.54,46.15,46.17,23251.0,41.1675,41.3095,40.9634,40.9811,23251.0
2019-02-06 12:00:00,46.18,46.38,46.09,46.29,9219.0,40.99,41.1675,40.9101,41.0876,9219.0
2019-02-06 12:30:00,46.3,46.53,46.07,46.15,18966.0,41.0965,41.3006,40.8923,40.9634,18966.0
2019-02-06 13:00:00,46.17,46.34,46.06,46.21,11736.0,40.9811,41.132,40.8835,41.0166,11736.0
2019-02-06 13:30:00,46.25,46.33,46.09,46.22,7011.0,41.0521,41.1231,40.9101,41.0255,7011.0
2019-02-06 14:00:00,46.22,46.36,46.13,46.36,8712.0,41.0255,41.1498,40.9456,41.1498,8712.0
2019-02-06 14:30:00,46.37,46.45,46.24,46.45,8332.0,41.1586,41.2296,41.0432,41.2296,8332.0
2019-02-06 15:00:00,46.44,46.46,46.26,46.31,19641.0,41.2208,41.2385,41.061,41.1054,19641.0
2019-02-06 15:30:00,46.32,46.36,46.15,46.33,57550.0,41.1143,41.1498,40.9634,41.1231,57550.0
2019-02-07 09:30:00,45.96,46.02,45.55,45.66,8897.0,40.7947,40.848,40.4308,40.5284,8897.0
2019-02-07 10:00:00,45.52,45.52,45.03,45.44,14666.0,40.4042,40.4042,39.9692,40.3332,14666.0
2019-02-07 10:30:00,45.53,45.71,44.96,44.97,26582.0,40.413,40.5728,39.9071,39.916,26582.0
2019-02-07 11:00:00,44.99,45.02,44.58,44.72,14263.0,39.9337,39.9604,39.5698,39.6941,14263.0
2019-02-07 11:30:00,44.76,44.98,44.29,44.81,24382.0,39.7296,39.9248,39.3124,39.774,24382.0
2019-02-07 12:00:00,44.75,44.76,44.55,44.68,4457.0,39.7207,39.7296,39.5432,39.6586,4457.0
2019-02-07 12:30:00,44.87,44.95,44.73,44.87,4189.0,39.8272,39.8982,39.7029,39.8272,4189.0
2019-02-07 13:00:00,44.8,45.06,44.8,44.92,3850.0,39.7651,39.9959,39.7651,39.8716,3850.0
2019-02-07 13:30:00,45.05,45.14,44.84,44.84,3106.0,39.987,40.0669,39.8006,39.8006,3106.0
2019-02-07 14:00:00,44.97,44.97,44.64,44.92,7183.0,39.916,39.916,39.6231,39.8716,7183.0
2019-02-07 14:30:00,44.91,45.11,44.88,44.97,7431.0,39.8627,40.0402,39.8361,39.916,7431.0
2019-02-07 15:00:00,45.0,45.11,44.96,45.03,12114.0,39.9426,40.0402,39.9071,39.9692,12114.0
2019-02-07 15:30:00,45.03,45.19,44.96,45.11,29595.0,39.9692,40.1112,39.9071,40.0402,29595.0
2019-02-08 09:30:00,45.6,45.6,44.8,44.81,8521.0,40.4752,40.4752,39.7651,39.774,8521.0
2019-02-08 10:00:00,44.81,44.95,44.61,44.76,5003.0,39.774,39.8982,39.5964,39.7296,5003.0
2019-02-08 10:30:00,44.73,45.01,44.64,44.65,6503.0,39.7029,39.9515,39.6231,39.6319,6503.0
2019-02-08 11:00:00,44.61,44.91,44.57,44.65,8891.0,39.5964,39.8627,39.5609,39.6319,8891.0
2019-02-08 11:30:00,44.59,44.77,44.43,44.66,4300.0,39.5787,39.7384,39.4367,39.6408,4300.0
2019-02-08 12:00:00,44.74,44.87,44.67,44.87,7301.0,39.7118,39.8272,39.6497,39.8272,7301.0
2019-02-08 12:30:00,44.92,44.95,44.76,44.76,5723.0,39.8716,39.8982,39.7296,39.7296,5723.0
2019-02-08 13:00:00,44.76,44.85,44.66,44.73,3830.0,39.7296,39.8095,39.6408,39.7029,3830.0
2019-02-08 13:30:00,44.7,44.91,44.67,44.79,9321.0,39.6763,39.8627,39.6497,39.7562,9321.0
2019-02-08 14:00:00,44.79,45.03,44.74,45.03,5476.0,39.7562,39.9692,39.7118,39.9692,5476.0
2019-02-08 14:30:00,45.05,45.19,45.01,45.13,9520.0,39.987,40.1112,39.9515,40.058,9520.0
2019-02-08 15:00:00,45.1,45.2,45.01,45.18,14356.0,40.0314,40.1201,39.9515,40.1024,14356.0
2019-02-08 15:30:00,45.18,45.21,45.02,45.2,40238.0,40.1024,40.129,39.9604,40.1201,40238.0
2019-02-11 09:30:00,45.24,45.69,45.01,45.19,11341.0,40.1556,40.5551,39.9515,40.1112,11341.0
2019-02-11 10:00:00,45.13,45.39,45.06,45.27,6799.0,40.058,40.2888,39.9959,40.1823,6799.0
2019-02-11 10:30:00,45.14,45.52,45.11,45.49,4851.0,40.0669,40.4042,40.0402,40.3775,4851.0
2019-02-11 11:00:00,45.5,45.63,45.22,45.31,9118.0,40.3864,40.5018,40.1379,40.2178,9118.0
2019-02-11 11:30:00,45.33,45.33,45.16,45.22,6661.0,40.2355,40.2355,40.0846,40.1379,6661.0
2019-02-11 12:00:00,45.29,45.65,45.29,45.65,5075.0,40.2,40.5195,40.2,40.5195,5075.0
2019-02-11 12:30:00,45.57,45.65,45.41,45.48,7379.0,40.4485,40.5195,40.3065,40.3687,7379.0
2019-02-11 13:00:00,45.5,45.77,45.5,45.72,5200.0,40.3864,40.6261,40.3864,40.5817,5200.0
2019-02-11 13:30:00,45.75,45.78,45.56,45.63,6286.0,40.6083,40.6349,40.4397,40.5018,6286.0
2019-02-11 14:00:00,45.59,45.74,45.58,45.66,6820.0,40.4663,40.5994,40.4574,40.5284,6820.0
2019-02-11 14:30:00,45.68,45.71,45.49,45.54,10455.0,40.5462,40.5728,40.3775,40.4219,10455.0
2019-02-11 15:00:00,45.55,45.62,45.5,45.6,20626.0,40.4308,40.4929,40.3864,40.4752,20626.0
2019-02-11 15:30:00,45.6,45.75,45.56,45.61,54439.0,40.4752,40.6083,40.4397,40.484,54439.0
2019-02-12 09:30:00,46.02,46.33,46.02,46.26,4154.0,40.848,41.1231,40.848,41.061,4154.0
2019-02-12 10:00:00,46.13,46.23,45.76,46.02,6842.0,40.9456,41.0344,40.6172,40.848,6842.0
2019-02-12 10:30:00,46.01,46.24,45.85,46.16,3800.0,40.8391,41.0432,40.6971,40.9722,3800.0
2019-02-12 11:00:00,46.22,46.25,45.97,46.14,8634.0,41.0255,41.0521,40.8036,40.9545,8634.0
2019-02-12 11:30:00,46.14,46.14,45.91,45.96,5848.0,40.9545,40.9545,40.7503,40.7947,5848.0
2019-02-12 12:00:00,45.99,46.01,45.66,45.8,4893.0,40.8213,40.8391,40.5284,40.6527,4893.0
2019-02-12 12:30:00,45.83,45.84,45.73,45.8,7491.0,40.6793,40.6882,40.5906,40.6527,7491.0
2019-02-12 13:00:00,45.78,45.78,45.66,45.75,5134.0,40.6349,40.6349,40.5284,40.6083,5134.0
2019-02-12 13:30:00,45.77,45.9,45.76,45.86,3775.0,40.6261,40.7415,40.6172,40.7059,3775.0
2019-02-12 14:00:00,45.85,45.87,45.72,45.77,7700.0,40.6971,40.7148,40.5817,40.6261,7700.0
2019-02-12 14:30:00,45.75,45.79,45.69,45.75,11953.0,40.6083,40.6438,40.5551,40.6083,11953.0
2019-02-12 15:00:00,45.78,45.93,45.74,45.75,14544.0,40.6349,40.7681,40.5994,40.6083,14544.0
2019-02-12 15:30:00,45.76,45.79,45.67,45.74,23731.0,40.6172,40.6438,40.5373,40.5994,23731.0
2019-02-13 09:30:00,46.34,46.61,45.52,46.11,41607.0,41.132,41.3717,40.4042,40.9279,41607.0
2019-02-13 10:00:00,46.11,46.11,45.54,45.67,21023.0,40.9279,40.9279,40.4219,40.5373,21023.0
2019-02-13 10:30:00,45.68,45.68,45.35,45.39,15446.0,40.5462,40.5462,40.2533,40.2888,15446.0
2019-02-13 11:00:00,45.45,45.62,45.09,45.15,17113.0,40.342,40.4929,40.0225,40.0757,17113.0
2019-02-13 11:30:00,45.14,45.48,45.05,45.48,7025.0,40.0669,40.3687,39.987,40.3687,7025.0
2019-02-13 12:00:00,45.58,45.58,45.38,45.39,6766.0,40.4574,40.4574,40.2799,40.2888,6766.0
2019-02-13 12:30:00,45.4,45.43,45.28,45.32,7504.0,40.2976,40.3243,40.1911,40.2266,7504.0
2019-02-13 13:00:00,45.32,45.49,45.3,45.47,8943.0,40.2266,40.3775,40.2089,40.3598,8943.0
2019-02-13 13:30:00,45.51,45.51,45.39,45.41,7308.0,40.3953,40.3953,40.2888,40.3065,7308.0
2019-02-13 14:00:00,45.41,45.46,45.26,45.33,17472.0,40.3065,40.3509,40.1734,40.2355,17472.0
2019-02-13 14:30:00,45.29,45.51,45.25,45.5,64113.0,40.2,40.3953,40.1645,40.3864,64113.0
2019-02-13 15:00:00,45.51,45.56,45.37,45.53,19680.0,40.3953,40.4397,40.271,40.413,19680.0
2019-02-13 15:30:00,45.5,45.66,45.49,45.58,37394.0,40.3864,40.5284,40.3775,40.4574,37394.0
2019-02-14 09:30:00,45.13,45.42,44.84,45.17,8447.0,40.058,40.3154,39.8006,40.0935,8447.0
2019-02-14 10:00:00,45.1,45.46,44.94,45.4,6972.0,40.0314,40.3509,39.8893,40.2976,6972.0
2019-02-14 10:30:00,45.39,45.67,45.33,45.54,10061.0,40.2888,40.5373,40.2355,40.4219,10061.0
2019-02-14 11:00:00,45.48,45.5,45.16,45.32,5368.0,40.3687,40.3864,40.0846,40.2266,5368.0
2019-02-14 11:30:00,45.3,45.49,45.2,45.47,5171.0,40.2089,40.3775,40.1201,40.3598,5171.0
2019-02-14 12:00:00,45.49,45.5,45.34,45.38,5400.0,40.3775,40.3864,40.2444,40.2799,5400.0
2019-02-14 12:30:00,45.44,45.61,45.4,45.52,5100.0,40.3332,40.484,40.2976,40.4042,5100.0
2019-02-14 13:00:00,45.56,45.62,45.42,45.55,23042.0,40.4397,40.4929,40.3154,40.4308,23042.0
2019-02-14 13:30:00,45.49,45.52,45.22,45.25,5053.0,40.3775,40.4042,40.1379,40.1645,5053.0
2019-02-14 14:00:00,45.26,45.39,45.2,45.35,7220.0,40.1734,40.2888,40.1201,40.2533,7220.0
2019-02-14 14:30:00,45.34,45.42,45.28,45.29,6134.0,40.2444,40.3154,40.1911,40.2,6134.0
2019-02-14 15:00:00,45.32,45.45,45.3,45.35,9457.0,40.2266,40.342,40.2089,40.2533,9457.0
2019-02-14 15:30:00,45.37,45.55,45.07,45.11,41639.0,40.271,40.4308,40.0047,40.0402,41639.0
2019-02-15 09:30:00,45.74,46.23,45.45,46.23,16163.0,40.5994,41.0344,40.342,41.0344,16163.0
2019-02-15 10:00:00,46.21,46.27,46.03,46.1,6466.0,41.0166,41.0699,40.8568,40.919,6466.0
2019-02-15 10:30:00,46.12,46.33,46.05,46.05,12209.0,40.9367,41.1231,40.8746,40.8746,12209.0
2019-02-15 11:00:00,46.09,46.13,45.76,46.05,13589.0,40.9101,40.9456,40.6172,40.8746,13589.0
2019-02-15 11:30:00,46.09,46.18,46.03,46.16,3854.0,40.9101,40.99,40.8568,40.9722,3854.0
2019-02-15 12:00:00,46.12,46.21,46.08,46.13,7514.0,40.9367,41.0166,40.9012,40.9456,7514.0
2019-02-15 12:30:00,46.14,46.25,46.13,46.13,3500.0,40.9545,41.0521,40.9456,40.9456,3500.0
2019-02-15 13:00:00,46.09,46.09,45.66,45.66,3310.0,40.9101,40.9101,40.5284,40.5284,3310.0
2019-02-15 13:30:00,45.69,45.93,45.68,45.83,4018.0,40.5551,40.7681,40.5462,40.6793,4018.0
2019-02-15 14:00:00,45.82,45.9,45.63,45.65,8148.0,40.6704,40.7415,40.5018,40.5195,8148.0
2019-02-15 14:30:00,45.7,45.83,45.69,45.8,4150.0,40.5639,40.6793,40.5551,40.6527,4150.0
2019-02-15 15:00:00,45.77,45.79,45.7,45.72,7979.0,40.6261,40.6438,40.5639,40.5817,7979.0
2019-02-15 15:30:00,45.72,45.86,45.65,45.79,43912.0,40.5817,40.7059,40.5195,40.6438,43912.0
2019-02-19 09:30:00,45.21,46.02,45.21,45.87,9214.0,40.129,40.848,40.129,40.7148,9214.0
2019-02-19 10:00:00,45.88,46.28,45.79,46.22,20749.0,40.7237,41.0787,40.6438,41.0255,20749.0
2019-02-19 10:30:00,46.15,46.16,45.94,45.96,8145.0,40.9634,40.9722,40.777,40.7947,8145.0
2019-02-19 11:00:00,46.07,46.32,45.98,46.27,7444.0,40.8923,41.1143,40.8125,41.0699,7444.0
2019-02-19 11:30:00,46.29,46.52,46.28,46.4,8895.0,41.0876,41.2918,41.0787,41.1853,8895.0
2019-02-19 12:00:00,46.4,46.48,46.35,46.43,7480.0,41.1853,41.2563,41.1409,41.2119,7480.0
2019-02-19 12:30:00,46.47,46.69,46.4,46.62,9196.0,41.2474,41.4427,41.1853,41.3805,9196.0
2019-02-19 13:00:00,46.56,46.6,46.47,46.58,7674.0,41.3273,41.3628,41.2474,41.345,7674.0
2019-02-19 13:30:00,46.59,46.8,46.44,46.7,8700.0,41.3539,41.5403,41.2208,41.4515,8700.0
2019-02-19 14:00:00,46.71,46.85,46.66,46.8,8836.0,41.4604,41.5847,41.416,41.5403,8836.0
2019-02-19 14:30:00,46.85,46.95,46.77,46.85,22003.0,41.5847,41.6734,41.5137,41.5847,22003.0
2019-02-19 15:00:00,46.84,46.85,46.66,46.72,13843.0,41.5758,41.5847,41.416,41.4693,13843.0
2019-02-19 15:30:00,46.7,46.82,46.43,46.49,39603.0,41.4515,41.5581,41.2119,41.2651,39603.0
2019-02-20 09:30:00,46.67,47.22,46.67,47.22,59522.0,41.4249,41.9131,41.4249,41.9131,59522.0
2019-02-20 10:00:00,47.25,47.5,47.18,47.46,14094.0,41.9397,42.1616,41.8776,42.1261,14094.0
2019-02-20 10:30:00,47.53,47.82,47.53,47.81,21754.0,42.1883,42.4457,42.1883,42.4368,21754.0
2019-02-20 11:00:00,47.66,47.82,47.54,47.6,7844.0,42.3037,42.4457,42.1971,42.2504,7844.0
2019-02-20 11:30:00,47.64,47.69,47.52,47.54,8216.0,42.2859,42.3303,42.1794,42.1971,8216.0
2019-02-20 12:00:00,47.51,47.57,47.36,47.36,5331.0,42.1705,42.2238,42.0374,42.0374,5331.0
2019-02-20 12:30:00,47.32,47.58,47.18,47.55,10744.0,42.0019,42.2326,41.8776,42.206,10744.0
2019-02-20 13:00:00,47.48,48.01,47.47,47.92,7501.0,42.1439,42.6143,42.135,42.5344,7501.0
2019-02-20 13:30:00,47.84,47.92,47.61,47.62,7130.0,42.4634,42.5344,42.2593,42.2681,7130.0
2019-02-20 14:00:00,47.64,47.79,47.48,47.48,4217.0,42.2859,42.419,42.1439,42.1439,4217.0
2019-02-20 14:30:00,47.53,47.81,47.53,47.71,6133.0,42.1883,42.4368,42.1883,42.348,6133.0
2019-02-20 15:00:00,47.65,47.91,47.64,47.79,10455.0,42.2948,42.5256,42.2859,42.419,10455.0
2019-02-20 15:30:00,47.8,47.86,47.6,47.74,28440.0,42.4279,42.4812,42.2504,42.3747,28440.0
2019-02-21 09:30:00,47.75,48.15,47.52,47.78,8955.0,42.3835,42.7386,42.1794,42.4102,8955.0
2019-02-21 10:00:00,47.7,47.7,47.25,47.26,6833.0,42.3392,42.3392,41.9397,41.9486,6833.0
2019-02-21 10:30:00,47.23,47.65,47.22,47.38,4105.0,41.922,42.2948,41.9131,42.0551,4105.0
2019-02-21 11:00:00,47.38,47.61,47.22,47.22,12695.0,42.0551,42.2593,41.9131,41.9131,12695.0
2019-02-21 11:30:00,47.25,47.44,47.11,47.4,6300.0,41.9397,42.1084,41.8155,42.0729,6300.0
2019-02-21 12:00:00,47.38,47.43,47.15,47.19,3669.0,42.0551,42.0995,41.851,41.8865,3669.0
2019-02-21 12:30:00,47.19,47.31,47.18,47.29,3701.0,41.8865,41.993,41.8776,41.9752,3701.0
2019-02-21 13:00:00,47.31,47.42,47.17,47.17,3112.0,41.993,42.0906,41.8687,41.8687,3112.0
2019-02-21 13:30:00,47.2,47.29,47.06,47.23,10481.0,41.8953,41.9752,41.7711,41.922,10481.0
2019-02-21 14:00:00,47.26,47.26,47.01,47.01,3200.0,41.9486,41.9486,41.7267,41.7267,3200.0
2019-02-21 14:30:00,47.04,47.04,46.78,46.81,6578.0,41.7533,41.7533,41.5226,41.5492,6578.0
2019-02-21 15:00:00,46.8,46.96,46.74,46.89,8700.0,41.5403,41.6823,41.487,41.6202,8700.0
2019-02-21 15:30:00,46.87,47.13,46.81,47.11,23340.0,41.6024,41.8332,41.5492,41.8155,23340.0
2019-02-22 09:30:00,47.45,47.69,47.3,47.3,7514.0,42.1173,42.3303,41.9841,41.9841,7514.0
2019-02-22 10:00:00,47.26,47.32,46.98,46.98,6401.0,41.9486,42.0019,41.7001,41.7001,6401.0
2019-02-22 10:30:00,47.02,47.09,46.91,47.08,6322.0,41.7356,41.7977,41.6379,41.7888,6322.0
2019-02-22 11:00:00,47.02,47.18,46.94,47.12,5200.0,41.7356,41.8776,41.6646,41.8243,5200.0
2019-02-22 11:30:00,47.11,47.37,47.03,47.28,7042.0,41.8155,42.0462,41.7445,41.9664,7042.0
2019-02-22 12:00:00,47.24,47.5,47.24,47.4,4729.0,41.9309,42.1616,41.9309,42.0729,4729.0
2019-02-22 12:30:00,47.39,47.49,47.34,47.47,5790.0,42.064,42.1528,42.0196,42.135,5790.0
2019-02-22 13:00:00,47.44,47.56,47.38,47.54,5428.0,42.1084,42.2149,42.0551,42.1971,5428.0
2019-02-22 13:30:00,47.56,47.66,47.51,47.53,6625.0,42.2149,42.3037,42.1705,42.1883,6625.0
2019-02-22 14:00:00,47.52,47.67,47.49,47.49,7155.0,42.1794,42.3125,42.1528,42.1528,7155.0
2019-02-22 14:30:00,47.35,47.48,47.3,47.45,5000.0,42.0285,42.1439,41.9841,42.1173,5000.0
2019-02-22 15:00:00,47.39,47.55,47.39,47.48,7598.0,42.064,42.206,42.064,42.1439,7598.0
2019-02-22 15:30:00,47.46,47.46,47.32,47.35,39506.0,42.1261,42.1261,42.0019,42.0285,39506.0
2019-02-25 09:30:00,47.66,47.83,47.21,47.5,6004.0,42.3037,42.4545,41.9042,42.1616,6004.0
2019-02-25 10:00:00,47.65,48.03,47.59,47.7,8706.0,42.2948,42.6321,42.2415,42.3392,8706.0
2019-02-25 10:30:00,47.7,48.03,47.61,48.02,6150.0,42.3392,42.6321,42.2593,42.6232,6150.0
2019-02-25 11:00:00,48.07,48.14,47.78,47.78,3022.0,42.6676,42.7297,42.4102,42.4102,3022.0
2019-02-25 11:30:00,47.79,48.07,47.71,48.0,8166.0,42.419,42.6676,42.348,42.6054,8166.0
2019-02-25 12:00:00,47.93,48.19,47.93,48.03,6962.0,42.5433,42.7741,42.5433,42.6321,6962.0
2019-02-25 12:30:00,48.08,48.18,47.92,47.92,2100.0,42.6764,42.7652,42.5344,42.5344,2100.0
2019-02-25 13:00:00,47.91,48.04,47.83,47.83,4020.0,42.5256,42.6409,42.4545,42.4545,4020.0
2019-02-25 13:30:00,47.83,47.94,47.75,47.79,3500.0,42.4545,42.5522,42.3835,42.419,3500.0
2019-02-25 14:00:00,47.83,47.95,47.77,47.87,4420.0,42.4545,42.5611,42.4013,42.4901,4420.0
2019-02-25 14:30:00,47.86,47.9,47.78,47.82,3100.0,42.4812,42.5167,42.4102,42.4457,3100.0
2019-02-25 15:00:00,47.81,47.86,47.65,47.65,7259.0,42.4368,42.4812,42.2948,42.2948,7259.0
2019-02-25 15:30:00,47.67,47.95,47.67,47.88,42932.0,42.3125,42.5611,42.3125,42.4989,42932.0
2019-02-26 09:30:00,47.71,47.77,47.65,47.65,3914.0,42.348,42.4013,42.2948,42.2948,3914.0
2019-02-26 10:00:00,47.66,47.9,47.52,47.9,8793.0,42.3037,42.5167,42.1794,42.5167,8793.0
2019-02-26 10:30:00,47.92,48.16,47.92,47.99,5779.0,42.5344,42.7475,42.5344,42.5966,5779.0
2019-02-26 11:00:00,48.03,48.38,48.03,48.26,13037.0,42.6321,42.9427,42.6321,42.8362,13037.0
2019-02-26 11:30:00,48.17,48.33,48.1,48.31,12631.0,42.7563,42.8984,42.6942,42.8806,12631.0
2019-02-26 12:00:00,48.3,48.33,48.0,48.25,10484.0,42.8717,42.8984,42.6054,42.8273,10484.0
2019-02-26 12:30:00,48.26,48.26,47.93,47.95,5598.0,42.8362,42.8362,42.5433,42.5611,5598.0
2019-02-26 13:00:00,48.0,48.15,47.98,48.03,3479.0,42.6054,42.7386,42.5877,42.6321,3479.0
2019-02-26 13:30:00,47.98,48.08,47.97,48.01,5796.0,42.5877,42.6764,42.5788,42.6143,5796.0
2019-02-26 14:00:00,48.02,48.11,47.88,48.07,15169.0,42.6232,42.7031,42.4989,42.6676,15169.0
2019-02-26 14:30:00,48.02,48.23,48.0,48.17,9884.0,42.6232,42.8096,42.6054,42.7563,9884.0
2019-02-26 15:00:00,48.16,48.3,48.06,48.08,10722.0,42.7475,42.8717,42.6587,42.6764,10722.0
2019-02-26 15:30:00,48.1,48.15,47.84,47.88,35197.0,42.6942,42.7386,42.4634,42.4989,35197.0
2019-02-27 09:30:00,47.8,48.22,47.42,47.49,14260.0,42.4279,42.8007,42.0906,42.1528,14260.0
2019-02-27 10:00:00,47.45,47.6,47.15,47.47,14335.0,42.1173,42.2504,41.851,42.135,14335.0
2019-02-27 10:30:00,47.53,47.69,47.32,47.51,9016.0,42.1883,42.3303,42.0019,42.1705,9016.0
2019-02-27 11:00:00,47.55,47.56,47.35,47.39,6407.0,42.206,42.2149,42.0285,42.064,6407.0
2019-02-27 11:30:00,47.35,47.71,47.34,47.71,7566.0,42.0285,42.348,42.0196,42.348,7566.0
2019-02-27 12:00:00,47.62,47.69,47.51,47.67,3870.0,42.2681,42.3303,42.1705,42.3125,3870.0
2019-02-27 12:30:00,47.68,47.82,47.62,47.75,2608.0,42.3214,42.4457,42.2681,42.3835,2608.0
2019-02-27 13:00:00,47.77,47.98,47.76,47.98,4673.0,42.4013,42.5877,42.3924,42.5877,4673.0
2019-02-27 13:30:00,48.0,48.09,47.96,48.03,4316.0,42.6054,42.6853,42.5699,42.6321,4316.0
2019-02-27 14:00:00,48.01,48.08,47.9,47.95,4305.0,42.6143,42.6764,42.5167,42.5611,4305.0
2019-02-27 14:30:00,47.96,48.02,47.82,47.89,7800.0,42.5699,42.6232,42.4457,42.5078,7800.0
2019-02-27 15:00:00,47.84,47.87,47.71,47.71,7932.0,42.4634,42.4901,42.348,42.348,7932.0
2019-02-27 15:30:00,47.71,47.72,47.41,47.54,44909.0,42.348,42.3569,42.0817,42.1971,44909.0
2019-02-28 09:30:00,47.43,47.43,46.94,47.0,9462.0,42.0995,42.0995,41.6646,41.7178,9462.0
2019-02-28 10:00:00,46.92,47.18,46.9,47.07,5682.0,41.6468,41.8776,41.6291,41.78,5682.0
2019-02-28 10:30:00,47.14,47.23,46.99,47.15,4500.0,41.8421,41.922,41.709,41.851,4500.0
2019-02-28 11:00:00,47.1,47.14,46.96,47.12,6064.0,41.8066,41.8421,41.6823,41.8243,6064.0
2019-02-28 11:30:00,47.09,47.25,47.03,47.03,6045.0,41.7977,41.9397,41.7445,41.7445,6045.0
2019-02-28 12:00:00,46.97,46.98,46.85,46.9,2784.0,41.6912,41.7001,41.5847,41.6291,2784.0
2019-02-28 12:30:00,46.93,47.02,46.87,46.99,2600.0,41.6557,41.7356,41.6024,41.709,2600.0
2019-02-28 13:00:00,47.07,47.13,46.97,46.97,3377.0,41.78,41.8332,41.6912,41.6912,3377.0
2019-02-28 13:30:00,47.06,47.06,46.93,46.93,4324.0,41.7711,41.7711,41.6557,41.6557,4324.0
2019-02-28 14:00:00,47.0,47.01,46.9,47.0,4137.0,41.7178,41.7267,41.6291,41.7178,4137.0
2019-02-28 14:30:00,47.02,47.03,46.86,46.89,5215.0,41.7356,41.7445,41.5936,41.6202,5215.0
2019-02-28 15:00:00,46.87,46.92,46.81,46.91,4275.0,41.6024,41.6468,41.5492,41.6379,4275.0
2019-02-28 15:30:00,46.89,47.1,46.89,46.92,31416.0,41.6202,41.8066,41.6202,41.6468,31416.0
2019-03-01 09:30:00,47.26,47.77,47.26,47.63,8498.0,41.9486,42.4013,41.9486,42.277,8498.0
2019-03-01 10:00:00,47.5,47.55,47.19,47.32,4807.0,42.1616,42.206,41.8865,42.0019,4807.0
2019-03-01 10:30:00,47.27,47.37,47.04,47.3,5987.0,41.9575,42.0462,41.7533,41.9841,5987.0
2019-03-01 11:00:00,47.34,47.41,46.97,47.33,9916.0,42.0196,42.0817,41.6912,42.0107,9916.0
2019-03-01 11:30:00,47.38,47.64,47.23,47.27,5948.0,42.0551,42.2859,41.922,41.9575,5948.0
2019-03-01 12:00:00,47.27,47.64,47.27,47.58,17274.0,41.9575,42.2859,41.9575,42.2326,17274.0
2019-03-01 12:30:00,47.6,47.66,47.53,47.61,5649.0,42.2504,42.3037,42.1883,42.2593,5649.0
2019-03-01 13:00:00,47.61,47.71,47.58,47.63,5995.0,42.2593,42.348,42.2326,42.277,5995.0
2019-03-01 13:30:00,47.63,47.75,47.63,47.67,7100.0,42.277,42.3835,42.277,42.3125,7100.0
2019-03-01 14:00:00,47.65,47.98,47.64,47.92,13430.0,42.2948,42.5877,42.2859,42.5344,13430.0
2019-03-01 14:30:00,47.96,48.05,47.9,47.92,9419.0,42.5699,42.6498,42.5167,42.5344,9419.0
2019-03-01 15:00:00,47.9,47.91,47.81,47.81,7980.0,42.5167,42.5256,42.4368,42.4368,7980.0
2019-03-01 15:30:00,47.88,48.25,47.74,48.22,73450.0,42.4989,42.8273,42.3747,42.8007,73450.0
2019-03-04 09:30:00,48.16,48.56,48.16,48.34,10342.0,42.7475,43.1025,42.7475,42.9072,10342.0
2019-03-04 10:00:00,48.41,48.88,48.4,48.78,6947.0,42.9694,43.3865,42.9605,43.2978,6947.0
2019-03-04 10:30:00,48.78,48.79,48.16,48.16,6154.0,43.2978,43.3067,42.7475,42.7475,6154.0
2019-03-04 11:00:00,48.1,48.17,47.9,47.97,9179.0,42.6942,42.7563,42.5167,42.5788,9179.0
2019-03-04 11:30:00,47.97,48.04,47.58,47.58,8690.0,42.5788,42.6409,42.2326,42.2326,8690.0
2019-03-04 12:00:00,47.68,47.79,47.28,47.55,8961.0,42.3214,42.419,41.9664,42.206,8961.0
2019-03-04 12:30:00,47.48,47.62,47.29,47.42,3773.0,42.1439,42.2681,41.9752,42.0906,3773.0
2019-03-04 13:00:00,47.35,47.8,47.27,47.74,11117.0,42.0285,42.4279,41.9575,42.3747,11117.0
2019-03-04 13:30:00,47.8,47.97,47.74,47.97,2976.0,42.4279,42.5788,42.3747,42.5788,2976.0
2019-03-04 14:00:00,47.92,47.96,47.84,47.96,3557.0,42.5344,42.5699,42.4634,42.5699,3557.0
2019-03-04 14:30:00,47.93,47.93,47.75,47.81,5620.0,42.5433,42.5433,42.3835,42.4368,5620.0
2019-03-04 15:00:00,47.75,48.02,47.72,47.99,21274.0,42.3835,42.6232,42.3569,42.5966,21274.0
2019-03-04 15:30:00,48.01,48.19,47.8,48.05,72871.0,42.6143,42.7741,42.4279,42.6498,72871.0
2019-03-05 09:30:00,47.99,47.99,47.53,47.65,3576.0,42.5966,42.5966,42.1883,42.2948,3576.0
2019-03-05 10:00:00,47.71,47.82,47.43,47.43,7246.0,42.348,42.4457,42.0995,42.0995,7246.0
2019-03-05 10:30:00,47.47,47.69,47.47,47.52,3408.0,42.135,42.3303,42.135,42.1794,3408.0
2019-03-05 11:00:00,47.51,47.6,47.4,47.55,14608.0,42.1705,42.2504,42.0729,42.206,14608.0
2019-03-05 11:30:00,47.55,47.81,47.55,47.78,3520.0,42.206,42.4368,42.206,42.4102,3520.0
2019-03-05 12:00:00,47.8,48.01,47.75,48.01,17570.0,42.4279,42.6143,42.3835,42.6143,17570.0
2019-03-05 12:30:00,48.01,48.01,47.87,47.92,3460.0,42.6143,42.6143,42.4901,42.5344,3460.0
2019-03-05 13:00:00,47.96,48.19,47.94,47.98,11565.0,42.5699,42.7741,42.5522,42.5877,11565.0
2019-03-05 13:30:00,47.95,48.04,47.95,48.0,12323.0,42.5611,42.6409,42.5611,42.6054,12323.0
2019-03-05 14:00:00,48.0,48.25,48.0,48.18,5789.0,42.6054,42.8273,42.6054,42.7652,5789.0
2019-03-05 14:30:00,48.19,48.19,48.04,48.05,4001.0,42.7741,42.7741,42.6409,42.6498,4001.0
2019-03-05 15:00:00,48.07,48.15,47.93,47.97,18059.0,42.6676,42.7386,42.5433,42.5788,18059.0
2019-03-05 15:30:00,47.97,48.08,47.89,48.06,32392.0,42.5788,42.6764,42.5078,42.6587,32392.0
2019-03-06 09:30:00,48.14,48.14,47.67,48.04,5494.0,42.7297,42.7297,42.3125,42.6409,5494.0
2019-03-06 10:00:00,47.89,48.02,47.66,47.66,2800.0,42.5078,42.6232,42.3037,42.3037,2800.0
2019-03-06 10:30:00,47.69,47.76,47.51,47.58,7257.0,42.3303,42.3924,42.1705,42.2326,7257.0
2019-03-06 11:00:00,47.5,47.83,47.45,47.75,7424.0,42.1616,42.4545,42.1173,42.3835,7424.0
2019-03-06 11:30:00,47.77,47.77,47.38,47.49,6741.0,42.4013,42.4013,42.0551,42.1528,6741.0
2019-03-06 12:00:00,47.42,47.68,47.34,47.34,4522.0,42.0906,42.3214,42.0196,42.0196,4522.0
2019-03-06 12:30:00,47.36,47.37,47.16,47.18,3500.0,42.0374,42.0462,41.8598,41.8776,3500.0
2019-03-06 13:00:00,47.19,47.27,46.77,46.79,9610.0,41.8865,41.9575,41.5137,41.5314,9610.0
2019-03-06 13:30:00,46.8,46.94,46.76,46.87,11266.0,41.5403,41.6646,41.5048,41.6024,11266.0
2019-03-06 14:00:00,46.86,46.91,46.76,46.8,5667.0,41.5936,41.6379,41.5048,41.5403,5667.0
2019-03-06 14:30:00,46.77,46.77,46.53,46.61,9805.0,41.5137,41.5137,41.3006,41.3717,9805.0
2019-03-06 15:00:00,46.6,46.63,46.39,46.49,8564.0,41.3628,41.3894,41.1764,41.2651,8564.0
2019-03-06 15:30:00,46.53,46.55,46.07,46.09,77275.0,41.3006,41.3184,40.8923,40.9101,77275.0
2019-03-07 09:30:00,46.19,46.19,44.83,45.1,9552.0,40.9989,40.9989,39.7917,40.0314,9552.0
2019-03-07 10:00:00,45.09,45.32,45.01,45.23,10587.0,40.0225,40.2266,39.9515,40.1468,10587.0
2019-03-07 10:30:00,45.15,45.65,45.15,45.56,8916.0,40.0757,40.5195,40.0757,40.4397,8916.0
2019-03-07 11:00:00,45.63,45.63,45.26,45.49,7655.0,40.5018,40.5018,40.1734,40.3775,7655.0
2019-03-07 11:30:00,45.6,45.69,45.39,45.54,12147.0,40.4752,40.5551,40.2888,40.4219,12147.0
2019-03-07 12:00:00,45.5,45.67,45.42,45.6,9680.0,40.3864,40.5373,40.3154,40.4752,9680.0
2019-03-07 12:30:00,45.63,45.79,45.51,45.67,8894.0,40.5018,40.6438,40.3953,40.5373,8894.0
2019-03-07 13:00:00,45.65,45.7,45.5,45.53,5952.0,40.5195,40.5639,40.3864,40.413,5952.0
2019-03-07 13:30:00,45.57,45.57,45.37,45.46,8057.0,40.4485,40.4485,40.271,40.3509,8057.0
2019-03-07 14:00:00,45.46,45.48,45.23,45.43,11506.0,40.3509,40.3687,40.1468,40.3243,11506.0
2019-03-07 14:30:00,45.46,45.46,45.24,45.24,8686.0,40.3509,40.3509,40.1556,40.1556,8686.0
2019-03-07 15:00:00,45.22,45.29,45.13,45.18,12633.0,40.1379,40.2,40.058,40.1024,12633.0
2019-03-07 15:30:00,45.16,45.38,45.12,45.24,36095.0,40.0846,40.2799,40.0491,40.1556,36095.0
2019-03-08 09:30:00,44.73,44.98,44.36,44.86,5703.0,39.7029,39.9248,39.3745,39.8183,5703.0
2019-03-08 10:00:00,44.66,44.8,44.5,44.73,6491.0,39.6408,39.7651,39.4988,39.7029,6491.0
2019-03-08 10:30:00,44.73,44.99,44.64,44.87,4300.0,39.7029,39.9337,39.6231,39.8272,4300.0
2019-03-08 11:00:00,44.78,44.94,44.76,44.88,4620.0,39.7473,39.8893,39.7296,39.8361,4620.0
2019-03-08 11:30:00,44.83,44.92,44.48,44.48,12538.0,39.7917,39.8716,39.481,39.481,12538.0
2019-03-08 12:00:00,44.52,44.72,44.52,44.67,5603.0,39.5165,39.6941,39.5165,39.6497,5603.0
2019-03-08 12:30:00,44.72,44.75,44.62,44.66,5816.0,39.6941,39.7207,39.6053,39.6408,5816.0
2019-03-08 13:00:00,44.64,44.74,44.53,44.61,3400.0,39.6231,39.7118,39.5254,39.5964,3400.0
2019-03-08 13:30:00,44.64,44.71,44.55,44.57,3551.0,39.6231,39.6852,39.5432,39.5609,3551.0
2019-03-08 14:00:00,44.56,44.76,44.55,44.76,3587.0,39.5521,39.7296,39.5432,39.7296,3587.0
2019-03-08 14:30:00,44.79,45.03,44.78,44.95,7326.0,39.7562,39.9692,39.7473,39.8982,7326.0
2019-03-08 15:00:00,44.91,44.91,44.6,44.7,36629.0,39.8627,39.8627,39.5876,39.6763,36629.0
2019-03-08 15:30:00,44.67,44.89,44.66,44.87,34941.0,39.6497,39.845,39.6408,39.8272,34941.0
2019-03-11 09:30:00,45.3,45.3,44.55,44.84,7149.0,40.2089,40.2089,39.5432,39.8006,7149.0
2019-03-11 10:00:00,44.86,45.02,44.8,44.82,7022.0,39.8183,39.9604,39.7651,39.7828,7022.0
2019-03-11 10:30:00,44.72,44.88,44.53,44.79,9346.0,39.6941,39.8361,39.5254,39.7562,9346.0
2019-03-11 11:00:00,44.76,45.13,44.75,44.97,8242.0,39.7296,40.058,39.7207,39.916,8242.0
2019-03-11 11:30:00,44.91,44.98,44.79,44.98,8688.0,39.8627,39.9248,39.7562,39.9248,8688.0
2019-03-11 12:00:00,44.99,45.23,44.98,45.16,6009.0,39.9337,40.1468,39.9248,40.0846,6009.0
2019-03-11 12:30:00,45.16,45.51,45.16,45.48,10146.0,40.0846,40.3953,40.0846,40.3687,10146.0
2019-03-11 13:00:00,45.43,45.48,45.34,45.48,6344.0,40.3243,40.3687,40.2444,40.3687,6344.0
2019-03-11 13:30:00,45.5,45.55,45.39,45.51,13214.0,40.3864,40.4308,40.2888,40.3953,13214.0
2019-03-11 14:00:00,45.54,45.78,45.54,45.72,3405.0,40.4219,40.6349,40.4219,40.5817,3405.0
2019-03-11 14:30:00,45.75,45.75,45.57,45.59,3117.0,40.6083,40.6083,40.4485,40.4663,3117.0
2019-03-11 15:00:00,45.57,45.83,45.55,45.72,5855.0,40.4485,40.6793,40.4308,40.5817,5855.0
2019-03-11 15:30:00,45.73,45.97,45.66,45.96,28832.0,40.5906,40.8036,40.5284,40.7947,28832.0
2019-03-12 09:30:00,45.99,46.63,45.99,46.29,2881.0,40.8213,41.3894,40.8213,41.0876,2881.0
2019-03-12 10:00:00,46.41,46.7,46.38,46.7,3322.0,41.1941,41.4515,41.1675,41.4515,3322.0
2019-03-12 10:30:00,46.77,46.77,46.54,46.54,2755.0,41.5137,41.5137,41.3095,41.3095,2755.0
2019-03-12 11:00:00,46.59,46.73,46.49,46.71,13797.0,41.3539,41.4782,41.2651,41.4604,13797.0
2019-03-12 11:30:00,46.62,47.06,46.59,47.06,9421.0,41.3805,41.7711,41.3539,41.7711,9421.0
2019-03-12 12:00:00,46.99,46.99,46.82,46.86,6136.0,41.709,41.709,41.5581,41.5936,6136.0
2019-03-12 12:30:00,46.83,46.85,46.72,46.77,2100.0,41.5669,41.5847,41.4693,41.5137,2100.0
2019-03-12 13:00:00,46.71,46.71,46.57,46.61,1415.0,41.4604,41.4604,41.3362,41.3717,1415.0
2019-03-12 13:30:00,46.54,46.69,46.5,46.62,3719.0,41.3095,41.4427,41.274,41.3805,3719.0
2019-03-12 14:00:00,46.63,46.67,46.46,46.49,2967.0,41.3894,41.4249,41.2385,41.2651,2967.0
2019-03-12 14:30:00,46.49,46.56,46.4,46.47,3305.0,41.2651,41.3273,41.1853,41.2474,3305.0
2019-03-12 15:00:00,46.45,46.45,46.3,46.36,8139.0,41.2296,41.2296,41.0965,41.1498,8139.0
2019-03-12 15:30:00,46.35,46.39,46.13,46.24,35480.0,41.1409,41.1764,40.9456,41.0432,35480.0
2019-03-13 09:30:00,46.45,46.64,46.29,46.48,10166.0,41.2296,41.3983,41.0876,41.2563,10166.0
2019-03-13 10:00:00,46.51,46.51,46.31,46.5,3429.0,41.2829,41.2829,41.1054,41.274,3429.0
2019-03-13 10:30:00,46.48,46.72,46.48,46.71,5614.0,41.2563,41.4693,41.2563,41.4604,5614.0
2019-03-13 11:00:00,46.73,46.79,46.71,46.79,6008.0,41.4782,41.5314,41.4604,41.5314,6008.0
2019-03-13 11:30:00,46.82,46.84,46.61,46.61,4480.0,41.5581,41.5758,41.3717,41.3717,4480.0
2019-03-13 12:00:00,46.73,46.73,46.3,46.37,7100.0,41.4782,41.4782,41.0965,41.1586,7100.0
2019-03-13 12:30:00,46.34,46.61,46.34,46.58,3600.0,41.132,41.3717,41.132,41.345,3600.0
2019-03-13 13:00:00,46.57,46.62,46.52,46.58,5466.0,41.3362,41.3805,41.2918,41.345,5466.0
2019-03-13 13:30:00,46.55,46.55,46.46,46.52,1500.0,41.3184,41.3184,41.2385,41.2918,1500.0
2019-03-13 14:00:00,46.54,46.57,46.45,46.46,3229.0,41.3095,41.3362,41.2296,41.2385,3229.0
2019-03-13 14:30:00,46.43,46.46,46.22,46.32,5440.0,41.2119,41.2385,41.0255,41.1143,5440.0
2019-03-13 15:00:00,46.3,46.33,46.01,46.05,10469.0,41.0965,41.1231,40.8391,40.8746,10469.0
2019-03-13 15:30:00,46.04,46.21,45.79,45.81,55385.0,40.8657,41.0166,40.6438,40.6616,55385.0
2019-03-14 09:30:00,45.77,45.77,45.29,45.76,1622.0,40.6261,40.6261,40.2,40.6172,1622.0
2019-03-14 10:00:00,45.69,45.81,45.49,45.69,6319.0,40.5551,40.6616,40.3775,40.5551,6319.0
2019-03-14 10:30:00,45.69,45.7,45.19,45.2,3667.0,40.5551,40.5639,40.1112,40.1201,3667.0
2019-03-14 11:00:00,45.14,45.28,44.97,44.99,9293.0,40.0669,40.1911,39.916,39.9337,9293.0
2019-03-14 11:30:00,45.0,45.3,44.85,45.21,16799.0,39.9426,40.2089,39.8095,40.129,16799.0
2019-03-14 12:00:00,45.28,45.34,45.2,45.29,3708.0,40.1911,40.2444,40.1201,40.2,3708.0
2019-03-14 12:30:00,45.35,45.35,45.27,45.3,3771.0,40.2533,40.2533,40.1823,40.2089,3771.0
2019-03-14 13:00:00,45.3,45.3,45.18,45.3,4560.0,40.2089,40.2089,40.1024,40.2089,4560.0
2019-03-14 13:30:00,45.25,45.25,45.04,45.08,7269.0,40.1645,40.1645,39.9781,40.0136,7269.0
2019-03-14 14:00:00,45.08,45.31,45.03,45.31,7947.0,40.0136,40.2178,39.9692,40.2178,7947.0
2019-03-14 14:30:00,45.3,45.3,45.02,45.12,4379.0,40.2089,40.2089,39.9604,40.0491,4379.0
2019-03-14 15:00:00,45.09,45.21,45.06,45.08,5445.0,40.0225,40.129,39.9959,40.0136,5445.0
2019-03-14 15:30:00,45.08,45.22,44.9,44.96,27763.0,40.0136,40.1379,39.8538,39.9071,27763.0
2019-03-15 09:30:00,45.17,45.52,44.96,45.44,163227.0,40.0935,40.4042,39.9071,40.3332,163227.0
2019-03-15 10:00:00,45.51,46.09,45.35,45.93,32647.0,40.3953,40.9101,40.2533,40.7681,32647.0
2019-03-15 10:30:00,45.84,45.89,45.66,45.73,23590.0,40.6882,40.7326,40.5284,40.5906,23590.0
2019-03-15 11:00:00,45.68,45.74,45.55,45.68,9160.0,40.5462,40.5994,40.4308,40.5462,9160.0
2019-03-15 11:30:00,45.59,45.85,45.54,45.85,11433.0,40.4663,40.6971,40.4219,40.6971,11433.0
2019-03-15 12:00:00,45.99,46.04,45.9,45.93,7040.0,40.8213,40.8657,40.7415,40.7681,7040.0
2019-03-15 12:30:00,45.96,46.0,45.72,45.72,12401.0,40.7947,40.8302,40.5817,40.5817,12401.0
2019-03-15 13:00:00,45.77,45.9,45.76,45.82,4875.0,40.6261,40.7415,40.6172,40.6704,4875.0
2019-03-15 13:30:00,45.81,45.87,45.6,45.6,4985.0,40.6616,40.7148,40.4752,40.4752,4985.0
2019-03-15 14:00:00,45.64,45.64,45.34,45.37,5232.0,40.5107,40.5107,40.2444,40.271,5232.0
2019-03-15 14:30:00,45.42,45.52,45.4,45.51,3780.0,40.3154,40.4042,40.2976,40.3953,3780.0
2019-03-15 15:00:00,45.5,45.51,45.29,45.47,9728.0,40.3864,40.3953,40.2,40.3598,9728.0
2019-03-15 15:30:00,45.47,45.47,45.14,45.44,49852.0,40.3598,40.3598,40.0669,40.3332,49852.0
2019-03-18 09:30:00,46.19,46.32,45.78,46.19,5669.0,40.9989,41.1143,40.6349,40.9989,5669.0
2019-03-18 10:00:00,46.18,46.42,46.17,46.33,6020.0,40.99,41.203,40.9811,41.1231,6020.0
2019-03-18 10:30:00,46.27,46.48,46.13,46.46,7857.0,41.0699,41.2563,40.9456,41.2385,7857.0
2019-03-18 11:00:00,46.41,46.47,45.8,45.8,5412.0,41.1941,41.2474,40.6527,40.6527,5412.0
2019-03-18 11:30:00,45.78,45.8,45.38,45.44,11557.0,40.6349,40.6527,40.2799,40.3332,11557.0
2019-03-18 12:00:00,45.4,45.51,45.35,45.5,5788.0,40.2976,40.3953,40.2533,40.3864,5788.0
2019-03-18 12:30:00,45.46,45.63,45.42,45.54,4725.0,40.3509,40.5018,40.3154,40.4219,4725.0
2019-03-18 13:00:00,45.61,45.82,45.55,45.74,5410.0,40.484,40.6704,40.4308,40.5994,5410.0
2019-03-18 13:30:00,45.76,45.84,45.6,45.6,8325.0,40.6172,40.6882,40.4752,40.4752,8325.0
2019-03-18 14:00:00,45.63,45.63,45.52,45.59,9398.0,40.5018,40.5018,40.4042,40.4663,9398.0
2019-03-18 14:30:00,45.6,45.74,45.54,45.65,12171.0,40.4752,40.5994,40.4219,40.5195,12171.0
2019-03-18 15:00:00,45.64,45.71,45.58,45.67,9519.0,40.5107,40.5728,40.4574,40.5373,9519.0
2019-03-18 15:30:00,45.67,45.93,45.67,45.92,32446.0,40.5373,40.7681,40.5373,40.7592,32446.0
2019-03-19 09:30:00,46.34,46.71,46.15,46.16,6983.0,41.132,41.4604,40.9634,40.9722,6983.0
2019-03-19 10:00:00,46.22,46.29,46.03,46.03,9413.0,41.0255,41.0876,40.8568,40.8568,9413.0
2019-03-19 10:30:00,46.11,46.11,45.83,45.84,3905.0,40.9279,40.9279,40.6793,40.6882,3905.0
2019-03-19 11:00:00,45.83,46.03,45.83,45.96,3300.0,40.6793,40.8568,40.6793,40.7947,3300.0
2019-03-19 11:30:00,45.98,46.09,45.96,46.09,1307.0,40.8125,40.9101,40.7947,40.9101,1307.0
2019-03-19 12:00:00,46.09,46.35,46.05,46.31,10911.0,40.9101,41.1409,40.8746,41.1054,10911.0
2019-03-19 12:30:00,46.32,46.35,45.86,46.04,3802.0,41.1143,41.1409,40.7059,40.8657,3802.0
2019-03-19 13:00:00,46.05,46.14,45.99,46.07,3000.0,40.8746,40.9545,40.8213,40.8923,3000.0
2019-03-19 13:30:00,46.05,46.1,46.0,46.09,1800.0,40.8746,40.919,40.8302,40.9101,1800.0
2019-03-19 14:00:00,46.08,46.09,45.81,45.88,5508.0,40.9012,40.9101,40.6616,40.7237,5508.0
2019-03-19 14:30:00,45.9,45.9,45.71,45.72,6309.0,40.7415,40.7415,40.5728,40.5817,6309.0
2019-03-19 15:00:00,45.7,45.71,45.34,45.42,11225.0,40.5639,40.5728,40.2444,40.3154,11225.0
2019-03-19 15:30:00,45.4,45.43,45.14,45.42,27205.0,40.2976,40.3243,40.0669,40.3154,27205.0
2019-03-20 09:30:00,45.32,45.58,44.64,44.64,5873.0,40.2266,40.4574,39.6231,39.6231,5873.0
2019-03-20 10:00:00,44.66,44.83,44.47,44.47,3866.0,39.6408,39.7917,39.4722,39.4722,3866.0
2019-03-20 10:30:00,44.58,44.71,44.45,44.66,7649.0,39.5698,39.6852,39.4544,39.6408,7649.0
2019-03-20 11:00:00,44.68,44.79,44.49,44.55,4197.0,39.6586,39.7562,39.4899,39.5432,4197.0
2019-03-20 11:30:00,44.49,44.49,44.01,44.01,6949.0,39.4899,39.4899,39.0639,39.0639,6949.0
2019-03-20 12:00:00,44.1,44.39,44.1,44.18,11101.0,39.1437,39.4012,39.1437,39.2148,11101.0
2019-03-20 12:30:00,44.25,44.25,44.0,44.17,9061.0,39.2769,39.2769,39.055,39.2059,9061.0
2019-03-20 13:00:00,44.11,44.48,44.11,44.42,10796.0,39.1526,39.481,39.1526,39.4278,10796.0
2019-03-20 13:30:00,44.4,44.76,44.4,44.76,8529.0,39.41,39.7296,39.41,39.7296,8529.0
2019-03-20 14:00:00,44.8,45.37,44.8,45.36,14517.0,39.7651,40.271,39.7651,40.2621,14517.0
2019-03-20 14:30:00,45.42,45.64,45.21,45.34,14600.0,40.3154,40.5107,40.129,40.2444,14600.0
2019-03-20 15:00:00,45.4,45.62,45.15,45.18,15366.0,40.2976,40.4929,40.0757,40.1024,15366.0
2019-03-20 15:30:00,45.16,45.2,44.88,45.04,40026.0,40.0846,40.1201,39.8361,39.9781,40026.0
2019-03-21 09:30:00,44.72,45.33,44.59,45.24,9219.0,39.6941,40.2355,39.5787,40.1556,9219.0
2019-03-21 10:00:00,45.21,45.35,44.99,45.2,13848.0,40.129,40.2533,39.9337,40.1201,13848.0
2019-03-21 10:30:00,45.23,45.83,45.23,45.76,7930.0,40.1468,40.6793,40.1468,40.6172,7930.0
2019-03-21 11:00:00,45.82,46.27,45.69,46.05,14413.0,40.6704,41.0699,40.5551,40.8746,14413.0
2019-03-21 11:30:00,46.0,46.18,45.94,46.08,13195.0,40.8302,40.99,40.777,40.9012,13195.0
2019-03-21 12:00:00,45.95,45.95,45.6,45.64,10009.0,40.7858,40.7858,40.4752,40.5107,10009.0
2019-03-21 12:30:00,45.65,45.65,45.53,45.6,5481.0,40.5195,40.5195,40.413,40.4752,5481.0
2019-03-21 13:00:00,45.62,45.83,45.62,45.77,3837.0,40.4929,40.6793,40.4929,40.6261,3837.0
2019-03-21 13:30:00,45.8,45.8,45.56,45.56,5800.0,40.6527,40.6527,40.4397,40.4397,5800.0
2019-03-21 14:00:00,45.62,45.83,45.62,45.79,6464.0,40.4929,40.6793,40.4929,40.6438,6464.0
2019-03-21 14:30:00,45.74,46.02,45.74,45.77,9151.0,40.5994,40.848,40.5994,40.6261,9151.0
2019-03-21 15:00:00,45.78,45.92,45.67,45.79,10226.0,40.6349,40.7592,40.5373,40.6438,10226.0
2019-03-21 15:30:00,45.8,45.92,45.66,45.85,55628.0,40.6527,40.7592,40.5284,40.6971,55628.0
2019-03-22 09:30:00,45.43,45.43,44.41,44.52,9793.0,40.3243,40.3243,39.4189,39.5165,9793.0
2019-03-22 10:00:00,44.5,44.53,44.03,44.07,7238.0,39.4988,39.5254,39.0816,39.1171,7238.0
2019-03-22 10:30:00,44.1,44.27,44.0,44.0,14272.0,39.1437,39.2946,39.055,39.055,14272.0
2019-03-22 11:00:00,44.0,44.0,43.38,43.45,15341.0,39.055,39.055,38.5047,38.5668,15341.0
2019-03-22 11:30:00,43.37,43.49,42.96,43.05,10583.0,38.4958,38.6023,38.1319,38.2118,10583.0
2019-03-22 12:00:00,43.02,43.25,42.88,42.93,14244.0,38.1851,38.3893,38.0609,38.1052,14244.0
2019-03-22 12:30:00,42.87,43.05,42.66,42.88,13567.0,38.052,38.2118,37.8656,38.0609,13567.0
2019-03-22 13:00:00,42.85,42.95,42.69,42.76,10598.0,38.0342,38.123,37.8922,37.9543,10598.0
2019-03-22 13:30:00,42.71,42.88,42.63,42.69,6840.0,37.91,38.0609,37.839,37.8922,6840.0
2019-03-22 14:00:00,42.72,42.9,42.72,42.76,16891.0,37.9188,38.0786,37.9188,37.9543,16891.0
2019-03-22 14:30:00,42.8,42.91,42.72,42.9,17285.0,37.9899,38.0875,37.9188,38.0786,17285.0
2019-03-22 15:00:00,42.95,43.08,42.75,42.77,20129.0,38.123,38.2384,37.9455,37.9632,20129.0
2019-03-22 15:30:00,42.73,42.77,42.34,42.37,49711.0,37.9277,37.9632,37.5815,37.6082,49711.0
2019-03-25 09:30:00,42.19,42.29,41.73,41.95,20340.0,37.4484,37.5372,37.0401,37.2354,20340.0
2019-03-25 10:00:00,41.92,41.95,41.62,41.88,9780.0,37.2088,37.2354,36.9425,37.1732,9780.0
2019-03-25 10:30:00,42.08,42.54,42.08,42.48,11458.0,37.3508,37.7591,37.3508,37.7058,11458.0
2019-03-25 11:00:00,42.45,43.19,42.39,43.19,13659.0,37.6792,38.336,37.6259,38.336,13659.0
2019-03-25 11:30:00,43.17,43.24,42.64,42.67,9432.0,38.3183,38.3804,37.8478,37.8745,9432.0
2019-03-25 12:00:00,42.65,42.84,42.64,42.71,6254.0,37.8567,38.0254,37.8478,37.91,6254.0
2019-03-25 12:30:00,42.67,42.75,42.36,42.75,5158.0,37.8745,37.9455,37.5993,37.9455,5158.0
2019-03-25 13:00:00,42.8,42.86,42.65,42.74,4651.0,37.9899,38.0431,37.8567,37.9366,4651.0
2019-03-25 13:30:00,42.73,42.86,42.68,42.72,19282.0,37.9277,38.0431,37.8833,37.9188,19282.0
2019-03-25 14:00:00,42.69,42.81,42.6,42.71,20055.0,37.8922,37.9987,37.8123,37.91,20055.0
2019-03-25 14:30:00,42.74,42.92,42.73,42.84,20580.0,37.9366,38.0964,37.9277,38.0254,20580.0
2019-03-25 15:00:00,42.89,43.0,42.83,42.9,11809.0,38.0697,38.1674,38.0165,38.0786,11809.0
2019-03-25 15:30:00,42.9,42.92,42.72,42.85,31921.0,38.0786,38.0964,37.9188,38.0342,31921.0
2019-03-26 09:30:00,43.35,43.84,43.12,43.84,10594.0,38.478,38.913,38.2739,38.913,10594.0
2019-03-26 10:00:00,43.78,43.82,43.57,43.76,6547.0,38.8597,38.8952,38.6733,38.842,6547.0
2019-03-26 10:30:00,43.67,44.24,43.62,44.11,13696.0,38.7621,39.268,38.7177,39.1526,13696.0
2019-03-26 11:00:00,44.05,44.06,43.67,43.75,13309.0,39.0994,39.1082,38.7621,38.8331,13309.0
2019-03-26 11:30:00,43.74,43.74,43.3,43.46,6872.0,38.8242,38.8242,38.4337,38.5757,6872.0
2019-03-26 12:00:00,43.55,43.61,43.33,43.33,7500.0,38.6556,38.7088,38.4603,38.4603,7500.0
2019-03-26 12:30:00,43.33,43.37,43.2,43.37,14559.0,38.4603,38.4958,38.3449,38.4958,14559.0
2019-03-26 13:00:00,43.34,43.43,43.29,43.3,5300.0,38.4692,38.549,38.4248,38.4337,5300.0
2019-03-26 13:30:00,43.3,43.34,43.27,43.31,18363.0,38.4337,38.4692,38.407,38.4425,18363.0
2019-03-26 14:00:00,43.32,43.34,43.1,43.1,16843.0,38.4514,38.4692,38.2561,38.2561,16843.0
2019-03-26 14:30:00,43.14,43.55,43.13,43.55,48724.0,38.2916,38.6556,38.2828,38.6556,48724.0
2019-03-26 15:00:00,43.59,43.67,43.41,43.43,6835.0,38.6911,38.7621,38.5313,38.549,6835.0
2019-03-26 15:30:00,43.41,43.74,43.39,43.73,50738.0,38.5313,38.8242,38.5135,38.8153,50738.0
2019-03-27 09:30:00,43.67,43.97,43.52,43.52,4686.0,38.7621,39.0284,38.6289,38.6289,4686.0
2019-03-27 10:00:00,43.52,43.8,43.36,43.8,7811.0,38.6289,38.8775,38.4869,38.8775,7811.0
2019-03-27 10:30:00,43.79,43.85,43.45,43.61,5781.0,38.8686,38.9218,38.5668,38.7088,5781.0
2019-03-27 11:00:00,43.58,43.61,43.33,43.5,6500.0,38.6822,38.7088,38.4603,38.6112,6500.0
2019-03-27 11:30:00,43.46,43.67,43.35,43.67,17691.0,38.5757,38.7621,38.478,38.7621,17691.0
2019-03-27 12:00:00,43.57,44.13,43.52,44.13,8003.0,38.6733,39.1704,38.6289,39.1704,8003.0
2019-03-27 12:30:00,44.12,44.32,44.09,44.16,4220.0,39.1615,39.339,39.1349,39.197,4220.0
2019-03-27 13:00:00,44.14,44.3,43.98,44.27,6843.0,39.1793,39.3213,39.0372,39.2946,6843.0
2019-03-27 13:30:00,44.18,44.29,44.14,44.17,8674.0,39.2148,39.3124,39.1793,39.2059,8674.0
2019-03-27 14:00:00,44.19,44.4,44.19,44.31,7853.0,39.2236,39.41,39.2236,39.3301,7853.0
2019-03-27 14:30:00,44.31,44.34,44.17,44.25,4098.0,39.3301,39.3568,39.2059,39.2769,4098.0
2019-03-27 15:00:00,44.25,44.44,44.24,44.44,3920.0,39.2769,39.4455,39.268,39.4455,3920.0
2019-03-27 15:30:00,44.48,44.57,44.29,44.35,23644.0,39.481,39.5609,39.3124,39.3657,23644.0
2019-03-28 09:30:00,44.4,45.05,44.4,44.91,9320.0,39.41,39.987,39.41,39.8627,9320.0
2019-03-28 10:00:00,45.0,45.16,44.77,45.05,4992.0,39.9426,40.0846,39.7384,39.987,4992.0
2019-03-28 10:30:00,45.03,45.12,44.94,44.95,8410.0,39.9692,40.0491,39.8893,39.8982,8410.0
2019-03-28 11:00:00,44.78,44.82,44.17,44.29,8600.0,39.7473,39.7828,39.2059,39.3124,8600.0
2019-03-28 11:30:00,44.27,44.63,44.17,44.56,6401.0,39.2946,39.6142,39.2059,39.5521,6401.0
2019-03-28 12:00:00,44.44,44.58,44.36,44.46,5899.0,39.4455,39.5698,39.3745,39.4633,5899.0
2019-03-28 12:30:00,44.41,44.64,44.33,44.62,7591.0,39.4189,39.6231,39.3479,39.6053,7591.0
2019-03-28 13:00:00,44.66,44.87,44.65,44.84,6900.0,39.6408,39.8272,39.6319,39.8006,6900.0
2019-03-28 13:30:00,44.83,44.92,44.72,44.91,6869.0,39.7917,39.8716,39.6941,39.8627,6869.0
2019-03-28 14:00:00,44.92,45.07,44.84,44.94,22971.0,39.8716,40.0047,39.8006,39.8893,22971.0
2019-03-28 14:30:00,44.94,44.99,44.76,44.86,9436.0,39.8893,39.9337,39.7296,39.8183,9436.0
2019-03-28 15:00:00,44.83,44.97,44.81,44.84,16795.0,39.7917,39.916,39.774,39.8006,16795.0
2019-03-28 15:30:00,44.84,44.94,44.78,44.88,48504.0,39.8006,39.8893,39.7473,39.8361,48504.0
2019-03-29 09:30:00,45.55,46.0,45.0,45.84,8187.0,40.4308,40.8302,39.9426,40.6882,8187.0
2019-03-29 10:00:00,45.8,45.88,45.66,45.72,19971.0,40.6527,40.7237,40.5284,40.5817,19971.0
2019-03-29 10:30:00,45.74,45.76,45.28,45.33,3480.0,40.5994,40.6172,40.1911,40.2355,3480.0
2019-03-29 11:00:00,45.3,45.45,45.15,45.23,4500.0,40.2089,40.342,40.0757,40.1468,4500.0
2019-03-29 11:30:00,45.24,45.37,45.21,45.28,4310.0,40.1556,40.271,40.129,40.1911,4310.0
2019-03-29 12:00:00,45.24,45.26,45.11,45.21,3400.0,40.1556,40.1734,40.0402,40.129,3400.0
2019-03-29 12:30:00,45.18,45.58,45.17,45.58,25187.0,40.1024,40.4574,40.0935,40.4574,25187.0
2019-03-29 13:00:00,45.6,45.73,45.51,45.55,43231.0,40.4752,40.5906,40.3953,40.4308,43231.0
2019-03-29 13:30:00,45.58,45.79,45.47,45.67,28645.0,40.4574,40.6438,40.3598,40.5373,28645.0
2019-03-29 14:00:00,45.65,45.98,45.65,45.95,12934.0,40.5195,40.8125,40.5195,40.7858,12934.0
2019-03-29 14:30:00,45.95,46.07,45.85,45.96,11906.0,40.7858,40.8923,40.6971,40.7947,11906.0
2019-03-29 15:00:00,46.01,46.01,45.75,45.84,8100.0,40.8391,40.8391,40.6083,40.6882,8100.0
2019-03-29 15:30:00,45.83,45.97,45.73,45.87,71894.0,40.6793,40.8036,40.5906,40.7148,71894.0
2019-04-01 09:30:00,46.93,47.18,46.0,46.97,11990.0,41.6557,41.8776,40.8302,41.6912,11990.0
2019-04-01 10:00:00,47.0,47.38,47.0,47.3,9285.0,41.7178,42.0551,41.7178,41.9841,9285.0
2019-04-01 10:30:00,47.31,47.4,47.11,47.14,10773.0,41.993,42.0729,41.8155,41.8421,10773.0
2019-04-01 11:00:00,47.16,47.16,46.61,46.75,14982.0,41.8598,41.8598,41.3717,41.4959,14982.0
2019-04-01 11:30:00,46.73,47.05,46.72,47.02,2950.0,41.4782,41.7622,41.4693,41.7356,2950.0
2019-04-01 12:00:00,46.98,47.25,46.98,47.24,9374.0,41.7001,41.9397,41.7001,41.9309,9374.0
2019-04-01 12:30:00,47.13,47.27,47.05,47.23,5634.0,41.8332,41.9575,41.7622,41.922,5634.0
2019-04-01 13:00:00,47.29,47.41,47.13,47.21,4949.0,41.9752,42.0817,41.8332,41.9042,4949.0
2019-04-01 13:30:00,47.18,47.29,47.11,47.29,4090.0,41.8776,41.9752,41.8155,41.9752,4090.0
2019-04-01 14:00:00,47.25,47.36,47.17,47.21,1950.0,41.9397,42.0374,41.8687,41.9042,1950.0
2019-04-01 14:30:00,47.2,47.25,47.05,47.05,3062.0,41.8953,41.9397,41.7622,41.7622,3062.0
2019-04-01 15:00:00,47.02,47.24,46.96,47.24,6651.0,41.7356,41.9309,41.6823,41.9309,6651.0
2019-04-01 15:30:00,47.23,47.34,47.16,47.32,15086.0,41.922,42.0196,41.8598,42.0019,15086.0
2019-04-02 09:30:00,47.53,47.57,47.14,47.51,15291.0,42.1883,42.2238,41.8421,42.1705,15291.0
2019-04-02 10:00:00,47.42,47.77,47.41,47.74,10761.0,42.0906,42.4013,42.0817,42.3747,10761.0
2019-04-02 10:30:00,47.69,47.69,47.43,47.43,3756.0,42.3303,42.3303,42.0995,42.0995,3756.0
2019-04-02 11:00:00,47.4,47.46,46.96,47.38,9747.0,42.0729,42.1261,41.6823,42.0551,9747.0
2019-04-02 11:30:00,47.41,47.66,47.41,47.55,9552.0,42.0817,42.3037,42.0817,42.206,9552.0
2019-04-02 12:00:00,47.49,47.57,47.26,47.44,7571.0,42.1528,42.2238,41.9486,42.1084,7571.0
2019-04-02 12:30:00,47.36,47.58,47.36,47.53,3761.0,42.0374,42.2326,42.0374,42.1883,3761.0
2019-04-02 13:00:00,47.39,47.71,47.39,47.64,4753.0,42.064,42.348,42.064,42.2859,4753.0
2019-04-02 13:30:00,47.7,47.77,47.58,47.6,2112.0,42.3392,42.4013,42.2326,42.2504,2112.0
2019-04-02 14:00:00,47.58,47.65,47.5,47.59,3349.0,42.2326,42.2948,42.1616,42.2415,3349.0
2019-04-02 14:30:00,47.65,47.76,47.65,47.76,4302.0,42.2948,42.3924,42.2948,42.3924,4302.0
2019-04-02 15:00:00,47.74,47.8,47.67,47.71,8270.0,42.3747,42.4279,42.3125,42.348,8270.0
2019-04-02 15:30:00,47.71,47.87,47.69,47.77,41295.0,42.348,42.4901,42.3303,42.4013,41295.0
2019-04-03 09:30:00,48.42,49.13,48.42,48.72,8955.0,42.9782,43.6084,42.9782,43.2445,8955.0
2019-04-03 10:00:00,48.6,48.6,48.12,48.21,7453.0,43.138,43.138,42.712,42.7918,7453.0
2019-04-03 10:30:00,48.18,48.44,48.18,48.34,6065.0,42.7652,42.996,42.7652,42.9072,6065.0
2019-04-03 11:00:00,48.49,48.54,48.02,48.05,7134.0,43.0404,43.0848,42.6232,42.6498,7134.0
2019-04-03 11:30:00,48.05,48.36,47.98,48.29,13305.0,42.6498,42.925,42.5877,42.8628,13305.0
2019-04-03 12:00:00,48.35,48.48,48.32,48.32,7636.0,42.9161,43.0315,42.8895,42.8895,7636.0
2019-04-03 12:30:00,48.32,48.39,48.19,48.3,7381.0,42.8895,42.9516,42.7741,42.8717,7381.0
2019-04-03 13:00:00,48.34,48.43,48.27,48.32,3800.0,42.9072,42.9871,42.8451,42.8895,3800.0
2019-04-03 13:30:00,48.37,48.4,48.16,48.16,3621.0,42.9339,42.9605,42.7475,42.7475,3621.0
2019-04-03 14:00:00,48.11,48.22,48.06,48.2,5700.0,42.7031,42.8007,42.6587,42.783,5700.0
2019-04-03 14:30:00,48.18,48.18,48.0,48.13,4343.0,42.7652,42.7652,42.6054,42.7208,4343.0
2019-04-03 15:00:00,48.17,48.17,47.88,48.02,6219.0,42.7563,42.7563,42.4989,42.6232,6219.0
2019-04-03 15:30:00,47.99,48.17,47.96,48.1,23178.0,42.5966,42.7563,42.5699,42.6942,23178.0
2019-04-04 09:30:00,48.22,48.88,48.04,48.44,8664.0,42.8007,43.3865,42.6409,42.996,8664.0
2019-04-04 10:00:00,48.51,48.8,48.44,48.52,11356.0,43.0581,43.3155,42.996,43.067,11356.0
2019-04-04 10:30:00,48.42,48.9,48.25,48.66,4949.0,42.9782,43.4043,42.8273,43.1913,4949.0
2019-04-04 11:00:00,48.75,49.06,48.47,48.8,6257.0,43.2712,43.5463,43.0226,43.3155,6257.0
2019-04-04 11:30:00,48.75,49.04,48.63,48.7,11250.0,43.2712,43.5286,43.1646,43.2268,11250.0
2019-04-04 12:00:00,48.74,48.89,48.53,48.64,8778.0,43.2623,43.3954,43.0759,43.1735,8778.0
2019-04-04 12:30:00,48.64,48.79,48.6,48.73,7889.0,43.1735,43.3067,43.138,43.2534,7889.0
2019-04-04 13:00:00,48.7,48.93,48.69,48.8,8353.0,43.2268,43.4309,43.2179,43.3155,8353.0
2019-04-04 13:30:00,48.87,48.94,48.83,48.91,5500.0,43.3777,43.4398,43.3422,43.4132,5500.0
2019-04-04 14:00:00,48.96,49.01,48.89,48.94,4000.0,43.4575,43.5019,43.3954,43.4398,4000.0
2019-04-04 14:30:00,48.93,49.18,48.93,49.17,18494.0,43.4309,43.6528,43.4309,43.6439,18494.0
2019-04-04 15:00:00,49.15,49.15,49.02,49.09,9708.0,43.6262,43.6262,43.5108,43.5729,9708.0
2019-04-04 15:30:00,49.09,49.4,49.07,49.37,52431.0,43.5729,43.8481,43.5552,43.8215,52431.0
2019-04-05 09:30:00,49.9,50.89,49.9,50.59,20542.0,44.2919,45.1706,44.2919,44.9044,20542.0
2019-04-05 10:00:00,50.65,51.22,50.61,50.96,16192.0,44.9576,45.4636,44.9221,45.2328,16192.0
2019-04-05 10:30:00,51.03,51.07,50.69,50.69,10628.0,45.2949,45.3304,44.9931,44.9931,10628.0
2019-04-05 11:00:00,50.75,50.97,50.62,50.77,19244.0,45.0464,45.2417,44.931,45.0641,19244.0
2019-04-05 11:30:00,50.74,50.81,50.62,50.68,14950.0,45.0375,45.0996,44.931,44.9842,14950.0
2019-04-05 12:00:00,50.68,50.68,50.54,50.6,10711.0,44.9842,44.9842,44.86,44.9132,10711.0
2019-04-05 12:30:00,50.6,50.62,50.39,50.53,17212.0,44.9132,44.931,44.7268,44.8511,17212.0
2019-04-05 13:00:00,50.51,50.62,50.49,50.59,15875.0,44.8333,44.931,44.8156,44.9044,15875.0
2019-04-05 13:30:00,50.59,50.81,50.57,50.8,9834.0,44.9044,45.0996,44.8866,45.0908,9834.0
2019-04-05 14:00:00,50.78,50.8,50.69,50.76,9709.0,45.073,45.0908,44.9931,45.0553,9709.0
2019-04-05 14:30:00,50.79,50.98,50.77,50.94,14932.0,45.0819,45.2505,45.0641,45.215,14932.0
2019-04-05 15:00:00,50.95,51.09,50.83,51.07,23991.0,45.2239,45.3482,45.1174,45.3304,23991.0
2019-04-05 15:30:00,51.07,51.19,51.01,51.13,56127.0,45.3304,45.4369,45.2772,45.3837,56127.0
2019-04-08 09:30:00,51.23,51.23,48.67,49.04,51497.0,45.4724,45.4724,43.2001,43.5286,51497.0
2019-04-08 10:00:00,49.13,49.76,48.99,49.76,37207.0,43.6084,44.1676,43.4842,44.1676,37207.0
2019-04-08 10:30:00,49.7,49.87,49.6,49.71,18882.0,44.1144,44.2653,44.0256,44.1233,18882.0
2019-04-08 11:00:00,49.73,49.79,49.51,49.73,8341.0,44.141,44.1943,43.9457,44.141,8341.0
2019-04-08 11:30:00,49.74,49.86,49.62,49.75,15437.0,44.1499,44.2564,44.0434,44.1588,15437.0
2019-04-08 12:00:00,49.77,50.03,49.63,50.01,13990.0,44.1765,44.4073,44.0523,44.3895,13990.0
2019-04-08 12:30:00,49.96,49.96,49.74,49.78,8141.0,44.3452,44.3452,44.1499,44.1854,8141.0
2019-04-08 13:00:00,49.8,49.89,49.76,49.82,7071.0,44.2031,44.283,44.1676,44.2209,7071.0
2019-04-08 13:30:00,49.86,49.93,49.8,49.89,13698.0,44.2564,44.3185,44.2031,44.283,13698.0
2019-04-08 14:00:00,49.92,50.07,49.91,49.96,7602.0,44.3097,44.4428,44.3008,44.3452,7602.0
2019-04-08 14:30:00,49.99,49.99,49.9,49.95,9401.0,44.3718,44.3718,44.2919,44.3363,9401.0
2019-04-08 15:00:00,49.95,49.97,49.88,49.91,17096.0,44.3363,44.354,44.2742,44.3008,17096.0
2019-04-08 15:30:00,49.87,50.07,49.84,49.98,66578.0,44.2653,44.4428,44.2386,44.3629,66578.0
2019-04-09 09:30:00,49.58,50.15,49.25,49.37,7630.0,44.0079,44.5138,43.715,43.8215,7630.0
2019-04-09 10:00:00,49.3,49.54,49.15,49.51,15785.0,43.7593,43.9724,43.6262,43.9457,15785.0
2019-04-09 10:30:00,49.55,49.58,49.28,49.57,75420.0,43.9812,44.0079,43.7416,43.999,75420.0
2019-04-09 11:00:00,49.63,49.9,49.56,49.78,14577.0,44.0523,44.2919,43.9901,44.1854,14577.0
2019-04-09 11:30:00,49.83,50.08,49.77,50.03,12585.0,44.2298,44.4517,44.1765,44.4073,12585.0
2019-04-09 12:00:00,50.05,50.27,50.0,50.13,8404.0,44.425,44.6203,44.3807,44.4961,8404.0
2019-04-09 12:30:00,50.09,50.11,49.84,49.86,7616.0,44.4606,44.4783,44.2386,44.2564,7616.0
2019-04-09 13:00:00,49.82,49.86,49.64,49.65,9632.0,44.2209,44.2564,44.0611,44.07,9632.0
2019-04-09 13:30:00,49.65,49.74,49.65,49.7,6125.0,44.07,44.1499,44.07,44.1144,6125.0
2019-04-09 14:00:00,49.68,49.69,49.56,49.59,5789.0,44.0966,44.1055,43.9901,44.0167,5789.0
2019-04-09 14:30:00,49.58,49.61,49.5,49.5,10852.0,44.0079,44.0345,43.9369,43.9369,10852.0
2019-04-09 15:00:00,49.53,49.56,49.48,49.52,37946.0,43.9635,43.9901,43.9191,43.9546,37946.0
2019-04-09 15:30:00,49.48,49.67,49.33,49.52,87434.0,43.9191,44.0878,43.786,43.9546,87434.0
2019-04-10 09:30:00,49.57,49.82,49.45,49.6,22780.0,43.999,44.2209,43.8925,44.0256,22780.0
2019-04-10 10:00:00,49.62,49.7,49.49,49.55,9185.0,44.0434,44.1144,43.928,43.9812,9185.0
2019-04-10 10:30:00,49.61,49.84,49.52,49.71,20587.0,44.0345,44.2386,43.9546,44.1233,20587.0
2019-04-10 11:00:00,49.72,50.0,49.71,49.75,13899.0,44.1321,44.3807,44.1233,44.1588,13899.0
2019-04-10 11:30:00,49.82,49.86,49.57,49.62,17971.0,44.2209,44.2564,43.999,44.0434,17971.0
2019-04-10 12:00:00,49.61,49.65,49.5,49.6,11488.0,44.0345,44.07,43.9369,44.0256,11488.0
2019-04-10 12:30:00,49.68,49.85,49.68,49.75,5336.0,44.0966,44.2475,44.0966,44.1588,5336.0
2019-04-10 13:00:00,49.79,49.9,49.79,49.84,11549.0,44.1943,44.2919,44.1943,44.2386,11549.0
2019-04-10 13:30:00,49.84,49.84,49.66,49.77,8391.0,44.2386,44.2386,44.0789,44.1765,8391.0
2019-04-10 14:00:00,49.79,49.82,49.6,49.62,9442.0,44.1943,44.2209,44.0256,44.0434,9442.0
2019-04-10 14:30:00,49.6,49.75,49.57,49.67,10489.0,44.0256,44.1588,43.999,44.0878,10489.0
2019-04-10 15:00:00,49.68,49.75,49.6,49.65,17477.0,44.0966,44.1588,44.0256,44.07,17477.0
2019-04-10 15:30:00,49.67,49.69,49.49,49.52,54995.0,44.0878,44.1055,43.928,43.9546,54995.0
2019-04-11 09:30:00,49.51,49.94,49.12,49.73,38676.0,43.9457,44.3274,43.5996,44.141,38676.0
2019-04-11 10:00:00,49.75,49.8,49.53,49.77,18816.0,44.1588,44.2031,43.9635,44.1765,18816.0
2019-04-11 10:30:00,49.79,49.8,49.43,49.43,11946.0,44.1943,44.2031,43.8747,43.8747,11946.0
2019-04-11 11:00:00,49.44,49.67,49.35,49.49,21242.0,43.8836,44.0878,43.8037,43.928,21242.0
2019-04-11 11:30:00,49.47,49.56,49.33,49.53,112786.0,43.9102,43.9901,43.786,43.9635,112786.0
2019-04-11 12:00:00,49.49,49.58,49.41,49.48,12769.0,43.928,44.0079,43.857,43.9191,12769.0
2019-04-11 12:30:00,49.48,49.63,49.48,49.59,3998.0,43.9191,44.0523,43.9191,44.0167,3998.0
2019-04-11 13:00:00,49.62,49.7,49.61,49.67,11605.0,44.0434,44.1144,44.0345,44.0878,11605.0
2019-04-11 13:30:00,49.69,49.69,49.45,49.5,5407.0,44.1055,44.1055,43.8925,43.9369,5407.0
2019-04-11 14:00:00,49.5,49.54,49.44,49.52,6607.0,43.9369,43.9724,43.8836,43.9546,6607.0
2019-04-11 14:30:00,49.51,49.54,49.48,49.52,121527.0,43.9457,43.9724,43.9191,43.9546,121527.0
2019-04-11 15:00:00,49.53,49.58,49.47,49.48,15740.0,43.9635,44.0079,43.9102,43.9191,15740.0
2019-04-11 15:30:00,49.49,49.78,49.48,49.76,59610.0,43.928,44.1854,43.9191,44.1676,59610.0
2019-04-12 09:30:00,50.2,50.26,49.77,50.02,9188.0,44.5582,44.6114,44.1765,44.3984,9188.0
2019-04-12 10:00:00,49.92,49.92,49.41,49.49,8022.0,44.3097,44.3097,43.857,43.928,8022.0
2019-04-12 10:30:00,49.5,49.6,49.41,49.55,37342.0,43.9369,44.0256,43.857,43.9812,37342.0
2019-04-12 11:00:00,49.5,49.66,49.41,49.52,44229.0,43.9369,44.0789,43.857,43.9546,44229.0
2019-04-12 11:30:00,49.5,49.63,49.45,49.61,25290.0,43.9369,44.0523,43.8925,44.0345,25290.0
2019-04-12 12:00:00,49.55,49.71,49.52,49.69,27383.0,43.9812,44.1233,43.9546,44.1055,27383.0
2019-04-12 12:30:00,49.72,49.77,49.66,49.71,3494.0,44.1321,44.1765,44.0789,44.1233,3494.0
2019-04-12 13:00:00,49.75,49.84,49.75,49.81,2246.0,44.1588,44.2386,44.1588,44.212,2246.0
2019-04-12 13:30:00,49.78,49.83,49.76,49.83,2200.0,44.1854,44.2298,44.1676,44.2298,2200.0
2019-04-12 14:00:00,49.84,50.05,49.84,49.98,7361.0,44.2386,44.425,44.2386,44.3629,7361.0
2019-04-12 14:30:00,49.98,49.98,49.75,49.8,3200.0,44.3629,44.3629,44.1588,44.2031,3200.0
2019-04-12 15:00:00,49.79,49.85,49.75,49.75,6974.0,44.1943,44.2475,44.1588,44.1588,6974.0
2019-04-12 15:30:00,49.76,50.01,49.75,49.96,30534.0,44.1676,44.3895,44.1588,44.3452,30534.0
2019-04-15 09:30:00,49.71,50.38,49.5,49.74,8780.0,44.1233,44.718,43.9369,44.1499,8780.0
2019-04-15 10:00:00,49.8,49.93,49.76,49.77,3927.0,44.2031,44.3185,44.1676,44.1765,3927.0
2019-04-15 10:30:00,49.7,49.85,49.55,49.78,7477.0,44.1144,44.2475,43.9812,44.1854,7477.0
2019-04-15 11:00:00,49.85,49.88,49.7,49.87,14321.0,44.2475,44.2742,44.1144,44.2653,14321.0
2019-04-15 11:30:00,49.8,49.91,49.64,49.64,6823.0,44.2031,44.3008,44.0611,44.0611,6823.0
2019-04-15 12:00:00,49.61,49.61,49.48,49.53,18547.0,44.0345,44.0345,43.9191,43.9635,18547.0
2019-04-15 12:30:00,49.49,49.63,49.48,49.5,8810.0,43.928,44.0523,43.9191,43.9369,8810.0
2019-04-15 13:00:00,49.52,49.67,49.52,49.6,7308.0,43.9546,44.0878,43.9546,44.0256,7308.0
2019-04-15 13:30:00,49.62,49.7,49.57,49.68,9006.0,44.0434,44.1144,43.999,44.0966,9006.0
2019-04-15 14:00:00,49.65,49.67,49.48,49.57,5316.0,44.07,44.0878,43.9191,43.999,5316.0
2019-04-15 14:30:00,49.59,49.67,49.52,49.67,5739.0,44.0167,44.0878,43.9546,44.0878,5739.0
2019-04-15 15:00:00,49.64,49.64,49.54,49.57,13185.0,44.0611,44.0611,43.9724,43.999,13185.0
2019-04-15 15:30:00,49.56,49.65,49.48,49.59,64099.0,43.9901,44.07,43.9191,44.0167,64099.0
2019-04-16 09:30:00,49.65,49.9,49.63,49.86,4331.0,44.07,44.2919,44.0523,44.2564,4331.0
2019-04-16 10:00:00,49.82,49.96,49.65,49.72,5305.0,44.2209,44.3452,44.07,44.1321,5305.0
2019-04-16 10:30:00,49.7,49.81,49.55,49.61,3491.0,44.1144,44.212,43.9812,44.0345,3491.0
2019-04-16 11:00:00,49.62,49.73,49.51,49.56,2600.0,44.0434,44.141,43.9457,43.9901,2600.0
2019-04-16 11:30:00,49.5,49.81,49.44,49.77,10038.0,43.9369,44.212,43.8836,44.1765,10038.0
2019-04-16 12:00:00,49.73,49.77,49.58,49.58,4305.0,44.141,44.1765,44.0079,44.0079,4305.0
2019-04-16 12:30:00,49.59,49.8,49.58,49.74,5925.0,44.0167,44.2031,44.0079,44.1499,5925.0
2019-04-16 13:00:00,49.69,49.85,49.59,49.65,13049.0,44.1055,44.2475,44.0167,44.07,13049.0
2019-04-16 13:30:00,49.66,49.7,49.49,49.62,3304.0,44.0789,44.1144,43.928,44.0434,3304.0
2019-04-16 14:00:00,49.6,49.92,49.56,49.87,4346.0,44.0256,44.3097,43.9901,44.2653,4346.0
2019-04-16 14:30:00,49.84,49.87,49.72,49.74,7270.0,44.2386,44.2653,44.1321,44.1499,7270.0
2019-04-16 15:00:00,49.8,50.03,49.74,50.03,11334.0,44.2031,44.4073,44.1499,44.4073,11334.0
2019-04-16 15:30:00,50.01,50.05,49.77,50.01,29593.0,44.3895,44.425,44.1765,44.3895,29593.0
2019-04-17 09:30:00,50.85,51.03,50.38,50.6,7873.0,45.1351,45.2949,44.718,44.9132,7873.0
2019-04-17 10:00:00,50.63,50.76,49.88,50.09,15842.0,44.9399,45.0553,44.2742,44.4606,15842.0
2019-04-17 10:30:00,50.15,50.41,50.0,50.34,15600.0,44.5138,44.7446,44.3807,44.6825,15600.0
2019-04-17 11:00:00,50.28,50.4,50.04,50.09,5180.0,44.6292,44.7357,44.4162,44.4606,5180.0
2019-04-17 11:30:00,50.06,50.4,50.06,50.21,8400.0,44.4339,44.7357,44.4339,44.5671,8400.0
2019-04-17 12:00:00,50.26,50.35,50.22,50.35,4800.0,44.6114,44.6913,44.5759,44.6913,4800.0
2019-04-17 12:30:00,50.36,50.51,50.31,50.46,3540.0,44.7002,44.8333,44.6558,44.789,3540.0
2019-04-17 13:00:00,50.44,50.47,50.35,50.37,3500.0,44.7712,44.7978,44.6913,44.7091,3500.0
2019-04-17 13:30:00,50.43,50.54,50.35,50.48,2602.0,44.7623,44.86,44.6913,44.8067,2602.0
2019-04-17 14:00:00,50.44,50.46,50.16,50.16,3335.0,44.7712,44.789,44.5227,44.5227,3335.0
2019-04-17 14:30:00,50.27,50.6,50.24,50.53,11706.0,44.6203,44.9132,44.5937,44.8511,11706.0
2019-04-17 15:00:00,50.55,50.81,50.55,50.72,20800.0,44.8689,45.0996,44.8689,45.0197,20800.0
2019-04-17 15:30:00,50.71,50.8,50.66,50.73,52299.0,45.0109,45.0908,44.9665,45.0286,52299.0
2019-04-18 09:30:00,50.46,50.9,50.29,50.55,12205.0,44.789,45.1795,44.6381,44.8689,12205.0
2019-04-18 10:00:00,50.44,50.75,50.44,50.5,40223.0,44.7712,45.0464,44.7712,44.8245,40223.0
2019-04-18 10:30:00,50.53,50.67,50.29,50.41,17489.0,44.8511,44.9754,44.6381,44.7446,17489.0
2019-04-18 11:00:00,50.31,50.44,49.98,50.04,10660.0,44.6558,44.7712,44.3629,44.4162,10660.0
2019-04-18 11:30:00,50.1,50.52,50.1,50.49,15461.0,44.4694,44.8422,44.4694,44.8156,15461.0
2019-04-18 12:00:00,50.47,50.54,50.36,50.41,8097.0,44.7978,44.86,44.7002,44.7446,8097.0
2019-04-18 12:30:00,50.4,50.73,50.36,50.6,7200.0,44.7357,45.0286,44.7002,44.9132,7200.0
2019-04-18 13:00:00,50.59,50.7,50.55,50.65,2651.0,44.9044,45.002,44.8689,44.9576,2651.0
2019-04-18 13:30:00,50.61,50.87,50.61,50.78,6579.0,44.9221,45.1529,44.9221,45.073,6579.0
2019-04-18 14:00:00,50.8,50.8,50.63,50.79,4700.0,45.0908,45.0908,44.9399,45.0819,4700.0
2019-04-18 14:30:00,50.77,50.84,50.77,50.78,3122.0,45.0641,45.1263,45.0641,45.073,3122.0
2019-04-18 15:00:00,50.81,50.81,50.65,50.69,8165.0,45.0996,45.0996,44.9576,44.9931,8165.0
2019-04-18 15:30:00,50.69,50.69,50.25,50.28,50721.0,44.9931,44.9931,44.6026,44.6292,50721.0
2019-04-22 09:30:00,49.95,49.95,49.62,49.63,4986.0,44.3363,44.3363,44.0434,44.0523,4986.0
2019-04-22 10:00:00,49.57,49.67,49.18,49.4,62352.0,43.999,44.0878,43.6528,43.8481,62352.0
2019-04-22 10:30:00,49.4,50.03,49.36,49.76,8659.0,43.8481,44.4073,43.8126,44.1676,8659.0
2019-04-22 11:00:00,49.68,49.75,49.59,49.74,2509.0,44.0966,44.1588,44.0167,44.1499,2509.0
2019-04-22 11:30:00,49.82,50.22,49.82,50.02,4550.0,44.2209,44.5759,44.2209,44.3984,4550.0
2019-04-22 12:00:00,50.0,50.1,49.93,50.0,4000.0,44.3807,44.4694,44.3185,44.3807,4000.0
2019-04-22 12:30:00,50.01,50.08,49.93,50.05,2144.0,44.3895,44.4517,44.3185,44.425,2144.0
2019-04-22 13:00:00,50.03,50.06,49.83,49.83,3200.0,44.4073,44.4339,44.2298,44.2298,3200.0
2019-04-22 13:30:00,49.83,49.92,49.75,49.81,4111.0,44.2298,44.3097,44.1588,44.212,4111.0
2019-04-22 14:00:00,49.81,49.86,49.76,49.81,3431.0,44.212,44.2564,44.1676,44.212,3431.0
2019-04-22 14:30:00,49.75,49.75,49.47,49.57,7191.0,44.1588,44.1588,43.9102,43.999,7191.0
2019-04-22 15:00:00,49.55,49.67,49.47,49.59,6476.0,43.9812,44.0878,43.9102,44.0167,6476.0
2019-04-22 15:30:00,49.58,49.81,49.57,49.74,28053.0,44.0079,44.212,43.999,44.1499,28053.0
2019-04-23 09:30:00,49.48,50.07,49.4,49.44,107252.0,43.9191,44.4428,43.8481,43.8836,107252.0
2019-04-23 10:00:00,49.45,49.92,49.4,49.53,60479.0,43.8925,44.3097,43.8481,43.9635,60479.0
2019-04-23 10:30:00,49.56,49.94,49.53,49.9,37574.0,43.9901,44.3274,43.9635,44.2919,37574.0
2019-04-23 11:00:00,49.88,50.02,49.8,49.99,22121.0,44.2742,44.3984,44.2031,44.3718,22121.0
2019-04-23 11:30:00,49.95,50.46,49.95,50.36,12711.0,44.3363,44.789,44.3363,44.7002,12711.0
2019-04-23 12:00:00,50.4,50.82,50.4,50.68,12275.0,44.7357,45.1085,44.7357,44.9842,12275.0
2019-04-23 12:30:00,50.69,50.87,50.59,50.81,10021.0,44.9931,45.1529,44.9044,45.0996,10021.0
2019-04-23 13:00:00,50.8,50.92,50.66,50.7,7808.0,45.0908,45.1973,44.9665,45.002,7808.0
2019-04-23 13:30:00,50.78,50.82,50.52,50.52,3005.0,45.073,45.1085,44.8422,44.8422,3005.0
2019-04-23 14:00:00,50.51,50.78,50.46,50.71,13113.0,44.8333,45.073,44.789,45.0109,13113.0
2019-04-23 14:30:00,50.7,50.74,50.59,50.66,5636.0,45.002,45.0375,44.9044,44.9665,5636.0
2019-04-23 15:00:00,50.64,50.76,50.54,50.62,11215.0,44.9487,45.0553,44.86,44.931,11215.0
2019-04-23 15:30:00,50.61,50.74,50.57,50.68,30068.0,44.9221,45.0375,44.8866,44.9842,30068.0
2019-04-24 09:30:00,50.52,50.55,50.27,50.38,5094.0,44.8422,44.8689,44.6203,44.718,5094.0
2019-04-24 10:00:00,50.46,50.62,50.25,50.62,13633.0,44.789,44.931,44.6026,44.931,13633.0
2019-04-24 10:30:00,50.67,51.0,50.6,50.91,7200.0,44.9754,45.2683,44.9132,45.1884,7200.0
2019-04-24 11:00:00,50.98,51.05,50.83,50.88,3192.0,45.2505,45.3127,45.1174,45.1618,3192.0
2019-04-24 11:30:00,50.87,51.0,50.7,50.7,6350.0,45.1529,45.2683,45.002,45.002,6350.0
2019-04-24 12:00:00,50.73,50.91,50.63,50.91,8915.0,45.0286,45.1884,44.9399,45.1884,8915.0
2019-04-24 12:30:00,50.86,50.91,50.64,50.64,5900.0,45.144,45.1884,44.9487,44.9487,5900.0
2019-04-24 13:00:00,50.59,50.7,50.58,50.7,5913.0,44.9044,45.002,44.8955,45.002,5913.0
2019-04-24 13:30:00,50.68,50.85,50.63,50.73,5809.0,44.9842,45.1351,44.9399,45.0286,5809.0
2019-04-24 14:00:00,50.73,50.79,50.47,50.5,9525.0,45.0286,45.0819,44.7978,44.8245,9525.0
2019-04-24 14:30:00,50.5,50.94,50.49,50.67,60638.0,44.8245,45.215,44.8156,44.9754,60638.0
2019-04-24 15:00:00,50.67,50.73,50.49,50.63,26051.0,44.9754,45.0286,44.8156,44.9399,26051.0
2019-04-24 15:30:00,50.61,50.63,50.32,50.48,28894.0,44.9221,44.9399,44.6647,44.8067,28894.0
2019-04-25 09:30:00,52.42,53.0,49.63,50.84,27648.0,46.5287,47.0435,44.0523,45.1263,27648.0
2019-04-25 10:00:00,50.95,51.41,50.45,50.76,26640.0,45.2239,45.6322,44.7801,45.0553,26640.0
2019-04-25 10:30:00,50.5,51.2,50.45,51.0,17956.0,44.8245,45.4458,44.7801,45.2683,17956.0
2019-04-25 11:00:00,50.99,51.07,50.53,50.75,11050.0,45.2594,45.3304,44.8511,45.0464,11050.0
2019-04-25 11:30:00,50.71,51.02,50.58,50.65,12947.0,45.0109,45.286,44.8955,44.9576,12947.0
2019-04-25 12:00:00,50.66,50.87,50.55,50.72,13762.0,44.9665,45.1529,44.8689,45.0197,13762.0
2019-04-25 12:30:00,50.62,51.04,50.62,50.98,17741.0,44.931,45.3038,44.931,45.2505,17741.0
2019-04-25 13:00:00,50.98,51.06,50.57,50.58,17337.0,45.2505,45.3215,44.8866,44.8955,17337.0
2019-04-25 13:30:00,50.58,50.72,50.45,50.62,21930.0,44.8955,45.0197,44.7801,44.931,21930.0
2019-04-25 14:00:00,50.59,50.68,50.39,50.5,27425.0,44.9044,44.9842,44.7268,44.8245,27425.0
2019-04-25 14:30:00,50.49,50.62,50.47,50.5,19172.0,44.8156,44.931,44.7978,44.8245,19172.0
2019-04-25 15:00:00,50.5,50.51,50.06,50.46,111199.0,44.8245,44.8333,44.4339,44.789,111199.0
2019-04-25 15:30:00,50.46,50.47,49.85,49.9,180504.0,44.789,44.7978,44.2475,44.2919,180504.0
2019-04-26 09:30:00,49.96,50.03,48.97,49.5,42320.0,44.3452,44.4073,43.4664,43.9369,42320.0
2019-04-26 10:00:00,49.55,49.68,49.29,49.57,65213.0,43.9812,44.0966,43.7505,43.999,65213.0
2019-04-26 10:30:00,49.58,49.66,49.14,49.26,38044.0,44.0079,44.0789,43.6173,43.7238,38044.0
2019-04-26 11:00:00,49.25,49.64,49.12,49.64,77089.0,43.715,44.0611,43.5996,44.0611,77089.0
2019-04-26 11:30:00,49.61,49.71,49.46,49.69,17156.0,44.0345,44.1233,43.9014,44.1055,17156.0
2019-04-26 12:00:00,49.65,49.79,49.62,49.67,13566.0,44.07,44.1943,44.0434,44.0878,13566.0
2019-04-26 12:30:00,49.65,49.68,49.41,49.59,11061.0,44.07,44.0966,43.857,44.0167,11061.0
2019-04-26 13:00:00,49.59,49.8,49.55,49.77,34840.0,44.0167,44.2031,43.9812,44.1765,34840.0
2019-04-26 13:30:00,49.76,49.95,49.62,49.84,22628.0,44.1676,44.3363,44.0434,44.2386,22628.0
2019-04-26 14:00:00,49.84,49.91,49.6,49.72,44775.0,44.2386,44.3008,44.0256,44.1321,44775.0
2019-04-26 14:30:00,49.64,49.91,49.59,49.81,60851.0,44.0611,44.3008,44.0167,44.212,60851.0
2019-04-26 15:00:00,49.77,49.93,49.55,49.77,47894.0,44.1765,44.3185,43.9812,44.1765,47894.0
2019-04-26 15:30:00,49.76,49.98,49.74,49.87,41491.0,44.1676,44.3629,44.1499,44.2653,41491.0
2019-04-29 09:30:00,49.85,49.9,49.44,49.63,33342.0,44.4237,44.4683,44.0583,44.2277,33342.0
2019-04-29 10:00:00,49.63,50.04,49.53,49.83,14847.0,44.2277,44.593,44.1385,44.4059,14847.0
2019-04-29 10:30:00,49.8,50.25,49.75,50.16,12782.0,44.3791,44.7802,44.3346,44.7,12782.0
2019-04-29 11:00:00,50.12,50.4,50.07,50.34,68656.0,44.6643,44.9138,44.6198,44.8604,68656.0
2019-04-29 11:30:00,50.34,50.44,50.25,50.29,20061.0,44.8604,44.9495,44.7802,44.8158,20061.0
2019-04-29 12:00:00,50.27,50.55,50.27,50.41,5496.0,44.798,45.0475,44.798,44.9227,5496.0
2019-04-29 12:30:00,50.44,50.47,50.34,50.36,6799.0,44.9495,44.9762,44.8604,44.8782,6799.0
2019-04-29 13:00:00,50.34,50.34,50.18,50.21,7401.0,44.8604,44.8604,44.7178,44.7445,7401.0
2019-04-29 13:30:00,50.18,50.22,50.12,50.17,10943.0,44.7178,44.7534,44.6643,44.7089,10943.0
2019-04-29 14:00:00,50.17,50.38,50.17,50.34,8252.0,44.7089,44.896,44.7089,44.8604,8252.0
2019-04-29 14:30:00,50.34,50.39,50.32,50.37,17961.0,44.8604,44.9049,44.8425,44.8871,17961.0
2019-04-29 15:00:00,50.38,50.48,50.37,50.46,16116.0,44.896,44.9851,44.8871,44.9673,16116.0
2019-04-29 15:30:00,50.46,50.59,50.23,50.23,80987.0,44.9673,45.0832,44.7623,44.7623,80987.0
2019-04-30 09:30:00,50.37,50.55,49.98,50.15,17386.0,44.8871,45.0475,44.5396,44.691,17386.0
2019-04-30 10:00:00,50.03,50.24,49.93,50.09,7750.0,44.5841,44.7713,44.495,44.6376,7750.0
2019-04-30 10:30:00,50.12,50.23,49.99,50.23,5985.0,44.6643,44.7623,44.5485,44.7623,5985.0
2019-04-30 11:00:00,50.08,50.21,49.43,49.8,13065.0,44.6287,44.7445,44.0494,44.3791,13065.0
2019-04-30 11:30:00,49.79,50.23,49.79,50.16,19178.0,44.3702,44.7623,44.3702,44.7,19178.0
2019-04-30 12:00:00,50.2,50.3,50.0,50.13,53662.0,44.7356,44.8247,44.5574,44.6732,53662.0
2019-04-30 12:30:00,50.12,50.18,49.74,49.96,41706.0,44.6643,44.7178,44.3257,44.5217,41706.0
2019-04-30 13:00:00,49.99,50.07,49.87,50.07,9467.0,44.5485,44.6198,44.4415,44.6198,9467.0
2019-04-30 13:30:00,49.97,50.2,49.96,50.0,4607.0,44.5306,44.7356,44.5217,44.5574,4607.0
2019-04-30 14:00:00,50.03,50.03,49.74,49.86,7017.0,44.5841,44.5841,44.3257,44.4326,7017.0
2019-04-30 14:30:00,49.81,49.89,49.67,49.83,8356.0,44.3881,44.4594,44.2633,44.4059,8356.0
2019-04-30 15:00:00,49.86,49.96,49.61,49.64,8447.0,44.4326,44.5217,44.2098,44.2366,8447.0
2019-04-30 15:30:00,49.63,49.73,49.46,49.66,39145.0,44.2277,44.3168,44.0762,44.2544,39145.0
2019-05-01 09:30:00,49.67,49.8,49.45,49.54,7108.0,44.2633,44.3791,44.0672,44.1474,7108.0
2019-05-01 10:00:00,49.4,49.42,48.89,48.93,22008.0,44.0227,44.0405,43.5682,43.6038,22008.0
2019-05-01 10:30:00,48.97,49.31,48.86,49.27,64995.0,43.6395,43.9425,43.5415,43.9068,64995.0
2019-05-01 11:00:00,49.26,49.81,49.26,49.76,40553.0,43.8979,44.3881,43.8979,44.3435,40553.0
2019-05-01 11:30:00,49.84,50.21,49.72,49.82,23232.0,44.4148,44.7445,44.3079,44.397,23232.0
2019-05-01 12:00:00,49.87,49.9,49.59,49.66,6600.0,44.4415,44.4683,44.192,44.2544,6600.0
2019-05-01 12:30:00,49.62,49.69,49.36,49.54,7102.0,44.2187,44.2811,43.987,44.1474,7102.0
2019-05-01 13:00:00,49.58,49.66,49.43,49.54,5282.0,44.1831,44.2544,44.0494,44.1474,5282.0
2019-05-01 13:30:00,49.54,49.79,49.4,49.4,12850.0,44.1474,44.3702,44.0227,44.0227,12850.0
2019-05-01 14:00:00,49.46,49.84,49.33,49.73,7634.0,44.0762,44.4148,43.9603,44.3168,7634.0
2019-05-01 14:30:00,49.64,49.66,49.16,49.34,10286.0,44.2366,44.2544,43.8088,43.9692,10286.0
2019-05-01 15:00:00,49.4,49.41,49.15,49.19,12757.0,44.0227,44.0316,43.7999,43.8355,12757.0
2019-05-01 15:30:00,49.19,49.2,48.86,48.91,29408.0,43.8355,43.8445,43.5415,43.586,29408.0
2019-05-02 09:30:00,48.5,49.35,48.31,49.24,11740.0,43.2207,43.9781,43.0513,43.8801,11740.0
2019-05-02 10:00:00,49.12,49.74,49.05,49.54,15154.0,43.7732,44.3257,43.7108,44.1474,15154.0
2019-05-02 10:30:00,49.54,49.91,49.19,49.35,16846.0,44.1474,44.4772,43.8355,43.9781,16846.0
2019-05-02 11:00:00,49.28,49.85,49.21,49.35,95697.0,43.9158,44.4237,43.8534,43.9781,95697.0
2019-05-02 11:30:00,49.33,49.76,49.03,49.03,63751.0,43.9603,44.3435,43.693,43.693,63751.0
2019-05-02 12:00:00,49.08,49.32,49.06,49.25,7052.0,43.7375,43.9514,43.7197,43.889,7052.0
2019-05-02 12:30:00,49.27,49.45,49.22,49.36,5571.0,43.9068,44.0672,43.8623,43.987,5571.0
2019-05-02 13:00:00,49.37,49.43,49.18,49.42,6181.0,43.996,44.0494,43.8266,44.0405,6181.0
2019-05-02 13:30:00,49.45,49.51,49.25,49.41,10220.0,44.0672,44.1207,43.889,44.0316,10220.0
2019-05-02 14:00:00,49.43,49.57,49.32,49.33,7874.0,44.0494,44.1742,43.9514,43.9603,7874.0
2019-05-02 14:30:00,49.33,49.54,49.25,49.51,7384.0,43.9603,44.1474,43.889,44.1207,7384.0
2019-05-02 15:00:00,49.51,49.57,49.37,49.46,11530.0,44.1207,44.1742,43.996,44.0762,11530.0
2019-05-02 15:30:00,49.44,49.67,49.44,49.67,42798.0,44.0583,44.2633,44.0583,44.2633,42798.0
2019-05-03 09:30:00,49.96,51.07,49.96,50.73,12906.0,44.5217,45.5109,44.5217,45.2079,12906.0
2019-05-03 10:00:00,50.65,50.68,50.41,50.53,11004.0,45.1366,45.1634,44.9227,45.0297,11004.0
2019-05-03 10:30:00,50.6,51.01,50.57,50.91,9221.0,45.0921,45.4574,45.0653,45.3683,9221.0
2019-05-03 11:00:00,50.9,51.04,50.78,50.81,16591.0,45.3594,45.4842,45.2525,45.2792,16591.0
2019-05-03 11:30:00,50.78,50.94,50.7,50.94,8745.0,45.2525,45.3951,45.1812,45.3951,8745.0
2019-05-03 12:00:00,50.94,51.24,50.94,51.24,21553.0,45.3951,45.6624,45.3951,45.6624,21553.0
2019-05-03 12:30:00,51.26,51.33,51.13,51.25,11158.0,45.6802,45.7426,45.5644,45.6713,11158.0
2019-05-03 13:00:00,51.25,51.46,51.24,51.45,9365.0,45.6713,45.8585,45.6624,45.8495,9365.0
2019-05-03 13:30:00,51.42,51.66,51.39,51.61,7475.0,45.8228,46.0367,45.7961,45.9921,7475.0
2019-05-03 14:00:00,51.62,51.66,51.52,51.57,7184.0,46.001,46.0367,45.9119,45.9565,7184.0
2019-05-03 14:30:00,51.58,51.87,51.53,51.74,7970.0,45.9654,46.2238,45.9208,46.108,7970.0
2019-05-03 15:00:00,51.68,51.77,51.63,51.63,24463.0,46.0545,46.1347,46.0099,46.0099,24463.0
2019-05-03 15:30:00,51.61,51.72,51.49,51.7,34841.0,45.9921,46.0902,45.8852,46.0723,34841.0
2019-05-06 09:30:00,50.35,50.8,50.02,50.63,14043.0,44.8693,45.2703,44.5752,45.1188,14043.0
2019-05-06 10:00:00,50.55,50.8,50.35,50.44,7300.0,45.0475,45.2703,44.8693,44.9495,7300.0
2019-05-06 10:30:00,50.48,51.16,50.48,51.1,11964.0,44.9851,45.5911,44.9851,45.5376,11964.0
2019-05-06 11:00:00,51.16,51.19,50.7,50.98,8789.0,45.5911,45.6178,45.1812,45.4307,8789.0
2019-05-06 11:30:00,51.03,51.13,50.81,50.95,32728.0,45.4753,45.5644,45.2792,45.404,32728.0
2019-05-06 12:00:00,50.95,51.05,50.67,50.74,20029.0,45.404,45.4931,45.1544,45.2168,20029.0
2019-05-06 12:30:00,50.67,50.79,50.46,50.46,5448.0,45.1544,45.2614,44.9673,44.9673,5448.0
2019-05-06 13:00:00,50.35,50.58,50.28,50.47,7315.0,44.8693,45.0742,44.8069,44.9762,7315.0
2019-05-06 13:30:00,50.5,50.73,50.46,50.64,4867.0,45.003,45.2079,44.9673,45.1277,4867.0
2019-05-06 14:00:00,50.66,50.83,50.62,50.73,5351.0,45.1455,45.297,45.1099,45.2079,5351.0
2019-05-06 14:30:00,50.78,50.95,50.66,50.89,12334.0,45.2525,45.404,45.1455,45.3505,12334.0
2019-05-06 15:00:00,50.89,51.03,50.77,50.96,7100.0,45.3505,45.4753,45.2436,45.4129,7100.0
2019-05-06 15:30:00,50.96,51.01,50.85,50.98,40158.0,45.4129,45.4574,45.3149,45.4307,40158.0
2019-05-07 09:30:00,50.12,50.52,49.59,49.94,10701.0,44.6643,45.0208,44.192,44.5039,10701.0
2019-05-07 10:00:00,50.0,50.05,49.7,49.95,10149.0,44.5574,44.6019,44.29,44.5128,10149.0
2019-05-07 10:30:00,49.92,49.99,49.64,49.73,29874.0,44.4861,44.5485,44.2366,44.3168,29874.0
2019-05-07 11:00:00,49.71,49.97,49.47,49.97,37037.0,44.2989,44.5306,44.0851,44.5306,37037.0
2019-05-07 11:30:00,50.04,50.05,49.67,49.9,13337.0,44.593,44.6019,44.2633,44.4683,13337.0
2019-05-07 12:00:00,49.9,50.06,49.7,50.02,11767.0,44.4683,44.6108,44.29,44.5752,11767.0
2019-05-07 12:30:00,50.06,50.21,49.88,49.88,13364.0,44.6108,44.7445,44.4504,44.4504,13364.0
2019-05-07 13:00:00,49.9,49.92,49.67,49.68,31509.0,44.4683,44.4861,44.2633,44.2722,31509.0
2019-05-07 13:30:00,49.48,49.8,49.3,49.63,25503.0,44.094,44.3791,43.9336,44.2277,25503.0
2019-05-07 14:00:00,49.63,49.79,49.47,49.63,64037.0,44.2277,44.3702,44.0851,44.2277,64037.0
2019-05-07 14:30:00,49.67,49.81,49.59,49.77,43366.0,44.2633,44.3881,44.192,44.3524,43366.0
2019-05-07 15:00:00,49.69,49.86,49.63,49.64,14421.0,44.2811,44.4326,44.2277,44.2366,14421.0
2019-05-07 15:30:00,49.61,49.9,49.36,49.83,41587.0,44.2098,44.4683,43.987,44.4059,41587.0
2019-05-08 09:30:00,49.8,50.22,49.47,49.99,24737.0,44.3791,44.7534,44.0851,44.5485,24737.0
2019-05-08 10:00:00,50.12,50.19,49.85,50.03,5107.0,44.6643,44.7267,44.4237,44.5841,5107.0
2019-05-08 10:30:00,50.11,50.17,49.8,49.89,11184.0,44.6554,44.7089,44.3791,44.4594,11184.0
2019-05-08 11:00:00,50.14,50.44,50.09,50.23,4200.0,44.6821,44.9495,44.6376,44.7623,4200.0
2019-05-08 11:30:00,50.37,50.37,49.49,49.93,9728.0,44.8871,44.8871,44.1029,44.495,9728.0
2019-05-08 12:00:00,49.86,49.92,49.52,49.57,2922.0,44.4326,44.4861,44.1296,44.1742,2922.0
2019-05-08 12:30:00,49.56,49.76,49.5,49.66,4393.0,44.1653,44.3435,44.1118,44.2544,4393.0
2019-05-08 13:00:00,49.69,49.69,49.32,49.5,2806.0,44.2811,44.2811,43.9514,44.1118,2806.0
2019-05-08 13:30:00,49.5,49.82,49.5,49.7,12345.0,44.1118,44.397,44.1118,44.29,12345.0
2019-05-08 14:00:00,49.68,49.8,49.61,49.78,8098.0,44.2722,44.3791,44.2098,44.3613,8098.0
2019-05-08 14:30:00,49.78,49.83,49.71,49.73,4204.0,44.3613,44.4059,44.2989,44.3168,4204.0
2019-05-08 15:00:00,49.75,49.89,49.65,49.89,7119.0,44.3346,44.4594,44.2455,44.4594,7119.0
2019-05-08 15:30:00,49.86,50.03,49.67,49.72,29189.0,44.4326,44.5841,44.2633,44.3079,29189.0
2019-05-09 09:30:00,49.02,49.11,48.45,49.11,6893.0,43.6841,43.7643,43.1761,43.7643,6893.0
2019-05-09 10:00:00,48.91,49.17,48.66,48.72,4288.0,43.586,43.8177,43.3632,43.4167,4288.0
2019-05-09 10:30:00,48.85,49.12,48.72,48.95,6541.0,43.5326,43.7732,43.4167,43.6217,6541.0
2019-05-09 11:00:00,48.91,49.1,48.5,48.5,6672.0,43.586,43.7553,43.2207,43.2207,6672.0
2019-05-09 11:30:00,48.53,48.92,48.48,48.91,3379.0,43.2474,43.5949,43.2028,43.586,3379.0
2019-05-09 12:00:00,48.93,49.08,48.8,49.08,2613.0,43.6038,43.7375,43.488,43.7375,2613.0
2019-05-09 12:30:00,49.07,49.6,49.07,49.54,3568.0,43.7286,44.2009,43.7286,44.1474,3568.0
2019-05-09 13:00:00,49.54,49.57,49.27,49.38,3286.0,44.1474,44.1742,43.9068,44.0049,3286.0
2019-05-09 13:30:00,49.27,49.67,49.26,49.55,4375.0,43.9068,44.2633,43.8979,44.1564,4375.0
2019-05-09 14:00:00,49.59,49.68,49.33,49.61,4340.0,44.192,44.2722,43.9603,44.2098,4340.0
2019-05-09 14:30:00,49.64,49.65,49.33,49.37,10898.0,44.2366,44.2455,43.9603,43.996,10898.0
2019-05-09 15:00:00,49.39,49.54,49.27,49.54,13916.0,44.0138,44.1474,43.9068,44.1474,13916.0
2019-05-09 15:30:00,49.56,49.74,49.56,49.61,22306.0,44.1653,44.3257,44.1653,44.2098,22306.0
2019-05-10 09:30:00,49.35,49.35,48.67,49.1,8613.0,43.9781,43.9781,43.3722,43.7553,8613.0
2019-05-10 10:00:00,49.17,49.36,48.89,49.28,17662.0,43.8177,43.987,43.5682,43.9158,17662.0
2019-05-10 10:30:00,49.23,49.23,48.67,48.7,11873.0,43.8712,43.8712,43.3722,43.3989,11873.0
2019-05-10 11:00:00,48.68,48.97,48.58,48.88,12010.0,43.3811,43.6395,43.2919,43.5593,12010.0
2019-05-10 11:30:00,48.78,48.87,48.59,48.71,20099.0,43.4702,43.5504,43.3009,43.4078,20099.0
2019-05-10 12:00:00,48.75,49.13,48.74,49.13,13036.0,43.4434,43.7821,43.4345,43.7821,13036.0
2019-05-10 12:30:00,49.17,49.24,48.92,48.99,10335.0,43.8177,43.8801,43.5949,43.6573,10335.0
2019-05-10 13:00:00,49.09,49.37,49.05,49.26,3339.0,43.7464,43.996,43.7108,43.8979,3339.0
2019-05-10 13:30:00,49.38,49.63,49.29,49.41,9659.0,44.0049,44.2277,43.9247,44.0316,9659.0
2019-05-10 14:00:00,49.48,49.55,49.32,49.51,6281.0,44.094,44.1564,43.9514,44.1207,6281.0
2019-05-10 14:30:00,49.49,49.56,49.41,49.45,6410.0,44.1029,44.1653,44.0316,44.0672,6410.0
2019-05-10 15:00:00,49.44,49.8,49.41,49.75,14191.0,44.0583,44.3791,44.0316,44.3346,14191.0
2019-05-10 15:30:00,49.73,49.74,49.37,49.56,26831.0,44.3168,44.3257,43.996,44.1653,26831.0
2019-05-13 09:30:00,48.23,48.49,47.56,47.59,9103.0,42.98,43.2117,42.383,42.4097,9103.0
2019-05-13 10:00:00,47.51,47.51,47.0,47.0,6325.0,42.3384,42.3384,41.8839,41.8839,6325.0
2019-05-13 10:30:00,47.02,47.1,46.79,46.91,8236.0,41.9018,41.973,41.6968,41.8037,8236.0
2019-05-13 11:00:00,47.0,47.01,46.66,46.75,4916.0,41.8839,41.8928,41.5809,41.6611,4916.0
2019-05-13 11:30:00,46.72,46.87,46.54,46.85,5544.0,41.6344,41.7681,41.474,41.7503,5544.0
2019-05-13 12:00:00,46.84,46.85,46.6,46.6,4969.0,41.7414,41.7503,41.5275,41.5275,4969.0
2019-05-13 12:30:00,46.6,46.74,46.48,46.48,5467.0,41.5275,41.6522,41.4205,41.4205,5467.0
2019-05-13 13:00:00,46.51,46.63,46.26,46.29,4651.0,41.4473,41.5542,41.2245,41.2512,4651.0
2019-05-13 13:30:00,46.29,46.61,46.23,46.46,4848.0,41.2512,41.5364,41.1978,41.4027,4848.0
2019-05-13 14:00:00,46.46,46.83,46.46,46.75,7426.0,41.4027,41.7324,41.4027,41.6611,7426.0
2019-05-13 14:30:00,46.83,47.01,46.64,46.98,12054.0,41.7324,41.8928,41.5631,41.8661,12054.0
2019-05-13 15:00:00,46.98,47.05,46.65,46.73,10365.0,41.8661,41.9285,41.572,41.6433,10365.0
2019-05-13 15:30:00,46.7,46.88,46.52,46.85,31954.0,41.6166,41.777,41.4562,41.7503,31954.0
2019-05-14 09:30:00,47.11,47.33,46.85,47.01,5523.0,41.982,42.178,41.7503,41.8928,5523.0
2019-05-14 10:00:00,47.1,47.2,47.0,47.0,9182.0,41.973,42.0622,41.8839,41.8839,9182.0
2019-05-14 10:30:00,47.0,47.05,46.8,46.84,8808.0,41.8839,41.9285,41.7057,41.7414,8808.0
2019-05-14 11:00:00,46.85,47.14,46.85,47.13,13671.0,41.7503,42.0087,41.7503,41.9998,13671.0
2019-05-14 11:30:00,47.15,47.54,47.06,47.37,4371.0,42.0176,42.3652,41.9374,42.2137,4371.0
2019-05-14 12:00:00,47.46,47.55,47.34,47.34,2321.0,42.2939,42.3741,42.1869,42.1869,2321.0
2019-05-14 12:30:00,47.33,47.52,47.29,47.43,3172.0,42.178,42.3473,42.1424,42.2671,3172.0
2019-05-14 13:00:00,47.49,47.61,47.48,47.58,3698.0,42.3206,42.4275,42.3117,42.4008,3698.0
2019-05-14 13:30:00,47.64,47.7,47.43,47.45,7310.0,42.4543,42.5077,42.2671,42.285,7310.0
2019-05-14 14:00:00,47.46,47.59,47.38,47.52,7979.0,42.2939,42.4097,42.2226,42.3473,7979.0
2019-05-14 14:30:00,47.52,47.6,47.38,47.59,5415.0,42.3473,42.4186,42.2226,42.4097,5415.0
2019-05-14 15:00:00,47.54,47.54,47.4,47.41,10368.0,42.3652,42.3652,42.2404,42.2493,10368.0
2019-05-14 15:30:00,47.41,47.44,47.15,47.19,35197.0,42.2493,42.276,42.0176,42.0533,35197.0
2019-05-15 09:30:00,46.39,47.17,46.24,46.84,4210.0,41.3403,42.0354,41.2067,41.7414,4210.0
2019-05-15 10:00:00,46.84,47.14,46.62,47.14,5681.0,41.7414,42.0087,41.5453,42.0087,5681.0
2019-05-15 10:30:00,47.13,47.34,47.02,47.04,3338.0,41.9998,42.1869,41.9018,41.9196,3338.0
2019-05-15 11:00:00,47.12,47.45,47.03,47.4,8900.0,41.9909,42.285,41.9107,42.2404,8900.0
2019-05-15 11:30:00,47.42,47.6,47.34,47.55,4209.0,42.2582,42.4186,42.1869,42.3741,4209.0
2019-05-15 12:00:00,47.61,47.78,47.4,47.57,7276.0,42.4275,42.579,42.2404,42.3919,7276.0
2019-05-15 12:30:00,47.42,47.43,47.28,47.28,2102.0,42.2582,42.2671,42.1335,42.1335,2102.0
2019-05-15 13:00:00,47.34,47.43,47.25,47.31,2600.0,42.1869,42.2671,42.1067,42.1602,2600.0
2019-05-15 13:30:00,47.37,47.67,47.29,47.62,10309.0,42.2137,42.481,42.1424,42.4364,10309.0
2019-05-15 14:00:00,47.61,47.69,47.49,47.6,4345.0,42.4275,42.4988,42.3206,42.4186,4345.0
2019-05-15 14:30:00,47.61,47.72,47.55,47.64,10291.0,42.4275,42.5256,42.3741,42.4543,10291.0
2019-05-15 15:00:00,47.55,47.95,47.54,47.95,5818.0,42.3741,42.7305,42.3652,42.7305,5818.0
2019-05-15 15:30:00,47.92,48.01,47.87,48.01,37623.0,42.7038,42.784,42.6592,42.784,37623.0
2019-05-16 09:30:00,48.36,48.63,47.99,48.26,6173.0,43.0959,43.3365,42.7662,43.0068,6173.0
2019-05-16 10:00:00,48.27,48.59,48.01,48.54,9087.0,43.0157,43.3009,42.784,43.2563,9087.0
2019-05-16 10:30:00,48.61,48.61,48.4,48.41,2994.0,43.3187,43.3187,43.1315,43.1405,2994.0
2019-05-16 11:00:00,48.4,48.52,48.18,48.33,7243.0,43.1315,43.2385,42.9355,43.0692,7243.0
2019-05-16 11:30:00,48.37,48.65,48.36,48.56,9398.0,43.1048,43.3543,43.0959,43.2741,9398.0
2019-05-16 12:00:00,48.61,48.65,48.4,48.53,7659.0,43.3187,43.3543,43.1315,43.2474,7659.0
2019-05-16 12:30:00,48.58,48.62,48.39,48.45,14795.0,43.2919,43.3276,43.1226,43.1761,14795.0
2019-05-16 13:00:00,48.44,48.58,48.3,48.53,13698.0,43.1672,43.2919,43.0424,43.2474,13698.0
2019-05-16 13:30:00,48.47,48.56,48.35,48.51,13993.0,43.1939,43.2741,43.087,43.2296,13993.0
2019-05-16 14:00:00,48.48,48.58,48.4,48.49,5582.0,43.2028,43.2919,43.1315,43.2117,5582.0
2019-05-16 14:30:00,48.45,48.45,48.0,48.04,6399.0,43.1761,43.1761,42.7751,42.8107,6399.0
2019-05-16 15:00:00,48.06,48.08,47.79,47.91,14358.0,42.8286,42.8464,42.5879,42.6949,14358.0
2019-05-16 15:30:00,47.92,47.92,47.58,47.78,39788.0,42.7038,42.7038,42.4008,42.579,39788.0
2019-05-17 09:30:00,47.06,47.06,46.44,46.44,15179.0,41.9374,41.9374,41.3849,41.3849,15179.0
2019-05-17 10:00:00,46.43,46.72,46.36,46.72,6334.0,41.376,41.6344,41.3136,41.6344,6334.0
2019-05-17 10:30:00,46.78,47.39,46.61,47.39,6922.0,41.6879,42.2315,41.5364,42.2315,6922.0
2019-05-17 11:00:00,47.41,47.58,47.25,47.25,5409.0,42.2493,42.4008,42.1067,42.1067,5409.0
2019-05-17 11:30:00,47.31,47.31,46.84,46.97,4887.0,42.1602,42.1602,41.7414,41.8572,4887.0
2019-05-17 12:00:00,46.9,46.9,46.38,46.47,22234.0,41.7948,41.7948,41.3314,41.4116,22234.0
2019-05-17 12:30:00,46.5,46.72,46.42,46.62,23689.0,41.4384,41.6344,41.3671,41.5453,23689.0
2019-05-17 13:00:00,46.57,46.83,46.57,46.74,4911.0,41.5007,41.7324,41.5007,41.6522,4911.0
2019-05-17 13:30:00,46.74,46.75,46.54,46.55,3719.0,41.6522,41.6611,41.474,41.4829,3719.0
2019-05-17 14:00:00,46.56,46.86,46.47,46.76,4961.0,41.4918,41.7592,41.4116,41.6701,4961.0
2019-05-17 14:30:00,46.8,46.92,46.73,46.76,4380.0,41.7057,41.8126,41.6433,41.6701,4380.0
2019-05-17 15:00:00,46.76,46.79,46.41,46.62,8487.0,41.6701,41.6968,41.3582,41.5453,8487.0
2019-05-17 15:30:00,46.63,46.63,46.26,46.46,38693.0,41.5542,41.5542,41.2245,41.4027,38693.0
2019-05-20 09:30:00,45.87,46.14,45.58,46.01,10669.0,40.8769,41.1175,40.6185,41.0017,10669.0
2019-05-20 10:00:00,46.09,46.1,45.65,45.77,17294.0,41.073,41.0819,40.6809,40.7878,17294.0
2019-05-20 10:30:00,45.75,46.0,45.6,45.83,7583.0,40.77,40.9928,40.6363,40.8413,7583.0
2019-05-20 11:00:00,45.81,45.86,45.38,45.55,9779.0,40.8235,40.868,40.4403,40.5918,9779.0
2019-05-20 11:30:00,45.63,45.68,45.4,45.43,14068.0,40.6631,40.7076,40.4581,40.4848,14068.0
2019-05-20 12:00:00,45.45,45.77,45.42,45.53,6386.0,40.5027,40.7878,40.4759,40.5739,6386.0
2019-05-20 12:30:00,45.52,45.63,45.42,45.48,7205.0,40.565,40.6631,40.4759,40.5294,7205.0
2019-05-20 13:00:00,45.43,45.54,45.34,45.45,7456.0,40.4848,40.5829,40.4046,40.5027,7456.0
2019-05-20 13:30:00,45.42,45.49,45.31,45.37,7913.0,40.4759,40.5383,40.3779,40.4314,7913.0
2019-05-20 14:00:00,45.37,45.43,45.26,45.35,11494.0,40.4314,40.4848,40.3333,40.4135,11494.0
2019-05-20 14:30:00,45.37,45.38,45.18,45.27,7682.0,40.4314,40.4403,40.262,40.3422,7682.0
2019-05-20 15:00:00,45.26,45.29,45.13,45.25,11605.0,40.3333,40.3601,40.2175,40.3244,11605.0
2019-05-20 15:30:00,45.23,45.47,45.21,45.4,39004.0,40.3066,40.5205,40.2888,40.4581,39004.0
2019-05-21 09:30:00,46.46,46.46,45.36,45.79,13710.0,41.4027,41.4027,40.4225,40.8056,13710.0
2019-05-21 10:00:00,45.89,46.79,45.82,46.77,19092.0,40.8948,41.6968,40.8324,41.679,19092.0
2019-05-21 10:30:00,46.82,46.95,46.67,46.87,6456.0,41.7235,41.8394,41.5899,41.7681,6456.0
2019-05-21 11:00:00,46.86,46.96,46.4,46.41,20829.0,41.7592,41.8483,41.3492,41.3582,20829.0
2019-05-21 11:30:00,46.31,46.59,46.31,46.41,11924.0,41.269,41.5186,41.269,41.3582,11924.0
2019-05-21 12:00:00,46.43,46.56,46.38,46.47,10030.0,41.376,41.4918,41.3314,41.4116,10030.0
2019-05-21 12:30:00,46.48,46.5,46.33,46.34,8716.0,41.4205,41.4384,41.2869,41.2958,8716.0
2019-05-21 13:00:00,46.35,46.45,46.21,46.27,15767.0,41.3047,41.3938,41.1799,41.2334,15767.0
2019-05-21 13:30:00,46.27,46.38,46.22,46.34,4480.0,41.2334,41.3314,41.1888,41.2958,4480.0
2019-05-21 14:00:00,46.31,46.42,46.31,46.38,4588.0,41.269,41.3671,41.269,41.3314,4588.0
2019-05-21 14:30:00,46.36,46.37,46.06,46.06,9585.0,41.3136,41.3225,41.0463,41.0463,9585.0
2019-05-21 15:00:00,46.07,46.35,46.04,46.34,14851.0,41.0552,41.3047,41.0284,41.2958,14851.0
2019-05-21 15:30:00,46.32,46.38,46.14,46.31,39877.0,41.278,41.3314,41.1175,41.269,39877.0
2019-05-22 09:30:00,45.89,46.45,45.89,45.92,4422.0,40.8948,41.3938,40.8948,40.9215,4422.0
2019-05-22 10:00:00,45.84,45.86,45.47,45.62,9297.0,40.8502,40.868,40.5205,40.6542,9297.0
2019-05-22 10:30:00,45.52,45.66,45.31,45.57,9388.0,40.565,40.6898,40.3779,40.6096,9388.0
2019-05-22 11:00:00,45.59,45.59,45.3,45.43,11440.0,40.6274,40.6274,40.369,40.4848,11440.0
2019-05-22 11:30:00,45.5,45.5,45.16,45.36,11459.0,40.5472,40.5472,40.2442,40.4225,11459.0
2019-05-22 12:00:00,45.34,45.38,45.14,45.21,4878.0,40.4046,40.4403,40.2264,40.2888,4878.0
2019-05-22 12:30:00,45.17,45.28,45.13,45.16,2649.0,40.2531,40.3512,40.2175,40.2442,2649.0
2019-05-22 13:00:00,45.15,45.15,44.83,44.94,4327.0,40.2353,40.2353,39.9501,40.0482,4327.0
2019-05-22 13:30:00,44.96,44.96,44.67,44.89,14526.0,40.066,40.066,39.8076,40.0036,14526.0
2019-05-22 14:00:00,44.89,44.96,44.87,44.92,3872.0,40.0036,40.066,39.9858,40.0303,3872.0
2019-05-22 14:30:00,44.95,45.16,44.95,45.07,6345.0,40.0571,40.2442,40.0571,40.164,6345.0
2019-05-22 15:00:00,45.06,45.18,45.05,45.05,7643.0,40.1551,40.262,40.1462,40.1462,7643.0
2019-05-22 15:30:00,45.09,45.21,45.01,45.15,34711.0,40.1818,40.2888,40.1106,40.2353,34711.0
2019-05-23 09:30:00,44.46,44.46,43.58,43.75,7099.0,39.6204,39.6204,38.8362,38.9877,7099.0
2019-05-23 10:00:00,43.73,44.02,43.73,44.01,8095.0,38.9699,39.2283,38.9699,39.2194,8095.0
2019-05-23 10:30:00,44.05,44.33,43.98,44.33,10512.0,39.255,39.5046,39.1927,39.5046,10512.0
2019-05-23 11:00:00,44.19,44.23,43.82,43.83,14118.0,39.3798,39.4155,39.0501,39.059,14118.0
2019-05-23 11:30:00,43.9,43.9,43.25,43.3,14850.0,39.1214,39.1214,38.5421,38.5867,14850.0
2019-05-23 12:00:00,43.32,43.39,43.13,43.25,5947.0,38.6045,38.6669,38.4352,38.5421,5947.0
2019-05-23 12:30:00,43.3,43.31,43.04,43.08,4300.0,38.5867,38.5956,38.355,38.3906,4300.0
2019-05-23 13:00:00,43.01,43.15,42.95,43.13,12284.0,38.3283,38.453,38.2748,38.4352,12284.0
2019-05-23 13:30:00,43.1,43.1,42.72,42.76,14963.0,38.4085,38.4085,38.0698,38.1055,14963.0
2019-05-23 14:00:00,42.78,42.79,42.51,42.57,12008.0,38.1233,38.1322,37.8827,37.9362,12008.0
2019-05-23 14:30:00,42.6,42.67,42.44,42.5,12281.0,37.9629,38.0253,37.8203,37.8738,12281.0
2019-05-23 15:00:00,42.51,42.84,42.47,42.79,11541.0,37.8827,38.1768,37.847,38.1322,11541.0
2019-05-23 15:30:00,42.79,42.8,42.64,42.75,64156.0,38.1322,38.1411,37.9985,38.0966,64156.0
2019-05-24 09:30:00,43.82,43.82,42.91,43.11,5900.0,39.0501,39.0501,38.2391,38.4174,5900.0
2019-05-24 10:00:00,43.16,43.18,42.87,42.95,15167.0,38.4619,38.4798,38.2035,38.2748,15167.0
2019-05-24 10:30:00,42.97,43.11,42.57,42.82,16107.0,38.2926,38.4174,37.9362,38.1589,16107.0
2019-05-24 11:00:00,42.88,42.93,42.77,42.88,8460.0,38.2124,38.257,38.1144,38.2124,8460.0
2019-05-24 11:30:00,42.94,42.94,42.79,42.91,3010.0,38.2659,38.2659,38.1322,38.2391,3010.0
2019-05-24 12:00:00,42.94,43.05,42.9,43.01,6300.0,38.2659,38.3639,38.2302,38.3283,6300.0
2019-05-24 12:30:00,43.0,43.14,42.95,43.14,14094.0,38.3193,38.4441,38.2748,38.4441,14094.0
2019-05-24 13:00:00,43.2,43.25,43.1,43.11,4842.0,38.4976,38.5421,38.4085,38.4174,4842.0
2019-05-24 13:30:00,43.07,43.28,43.07,43.11,7475.0,38.3817,38.5689,38.3817,38.4174,7475.0
2019-05-24 14:00:00,43.11,43.11,42.92,43.01,9238.0,38.4174,38.4174,38.2481,38.3283,9238.0
2019-05-24 14:30:00,43.01,43.01,42.88,42.9,6285.0,38.3283,38.3283,38.2124,38.2302,6285.0
2019-05-24 15:00:00,42.91,42.99,42.88,42.99,6450.0,38.2391,38.3104,38.2124,38.3104,6450.0
2019-05-24 15:30:00,42.97,43.08,42.91,43.01,40517.0,38.2926,38.3906,38.2391,38.3283,40517.0
2019-05-28 09:30:00,43.15,43.15,42.92,43.14,3302.0,38.453,38.453,38.2481,38.4441,3302.0
2019-05-28 10:00:00,43.05,43.06,42.57,42.79,11529.0,38.3639,38.3728,37.9362,38.1322,11529.0
2019-05-28 10:30:00,42.79,42.79,42.18,42.57,11347.0,38.1322,38.1322,37.5886,37.9362,11347.0
2019-05-28 11:00:00,42.5,42.8,42.45,42.56,11140.0,37.8738,38.1411,37.8292,37.9272,11140.0
2019-05-28 11:30:00,42.48,42.82,42.46,42.76,2231.0,37.8559,38.1589,37.8381,38.1055,2231.0
2019-05-28 12:00:00,42.77,42.85,42.65,42.81,18858.0,38.1144,38.1857,38.0074,38.15,18858.0
2019-05-28 12:30:00,42.81,42.88,42.5,42.5,14263.0,38.15,38.2124,37.8738,37.8738,14263.0
2019-05-28 13:00:00,42.51,42.75,42.5,42.64,4865.0,37.8827,38.0966,37.8738,37.9985,4865.0
2019-05-28 13:30:00,42.6,42.74,42.54,42.58,9841.0,37.9629,38.0876,37.9094,37.9451,9841.0
2019-05-28 14:00:00,42.55,42.55,42.45,42.49,6237.0,37.9183,37.9183,37.8292,37.8649,6237.0
2019-05-28 14:30:00,42.43,42.52,42.28,42.28,6403.0,37.8114,37.8916,37.6777,37.6777,6403.0
2019-05-28 15:00:00,42.27,42.45,42.18,42.35,17781.0,37.6688,37.8292,37.5886,37.7401,17781.0
2019-05-28 15:30:00,42.37,42.56,42.28,42.37,44465.0,37.7579,37.9272,37.6777,37.7579,44465.0
2019-05-29 09:30:00,41.69,42.06,41.32,41.55,15530.0,37.1519,37.4817,36.8222,37.0272,15530.0
2019-05-29 10:00:00,41.56,42.14,41.46,42.05,7495.0,37.0361,37.553,36.947,37.4728,7495.0
2019-05-29 10:30:00,42.07,42.12,41.89,41.97,14410.0,37.4906,37.5351,37.3302,37.4015,14410.0
2019-05-29 11:00:00,41.94,41.94,41.51,41.64,11724.0,37.3747,37.3747,36.9915,37.1074,11724.0
2019-05-29 11:30:00,41.65,41.7,41.33,41.46,4861.0,37.1163,37.1609,36.8311,36.947,4861.0
2019-05-29 12:00:00,41.47,41.82,41.42,41.77,7880.0,36.9559,37.2678,36.9113,37.2232,7880.0
2019-05-29 12:30:00,41.8,41.92,41.74,41.75,3438.0,37.25,37.3569,37.1965,37.2054,3438.0
2019-05-29 13:00:00,41.79,41.94,41.7,41.93,4800.0,37.2411,37.3747,37.1609,37.3658,4800.0
2019-05-29 13:30:00,41.89,42.0,41.81,41.91,4427.0,37.3302,37.4282,37.2589,37.348,4427.0
2019-05-29 14:00:00,41.95,41.99,41.85,41.93,5293.0,37.3836,37.4193,37.2945,37.3658,5293.0
2019-05-29 14:30:00,41.99,42.0,41.74,41.79,4366.0,37.4193,37.4282,37.1965,37.2411,4366.0
2019-05-29 15:00:00,41.79,41.96,41.73,41.83,9502.0,37.2411,37.3926,37.1876,37.2767,9502.0
2019-05-29 15:30:00,41.9,42.05,41.83,41.91,53011.0,37.3391,37.4728,37.2767,37.348,53011.0
2019-05-30 09:30:00,41.89,42.41,41.89,42.33,11070.0,37.3302,37.7936,37.3302,37.7223,11070.0
2019-05-30 10:00:00,42.48,42.83,42.39,42.51,49296.0,37.8559,38.1678,37.7757,37.8827,49296.0
2019-05-30 10:30:00,42.61,42.61,42.14,42.15,2997.0,37.9718,37.9718,37.553,37.5619,2997.0
2019-05-30 11:00:00,42.14,42.14,41.74,41.84,5253.0,37.553,37.553,37.1965,37.2856,5253.0
2019-05-30 11:30:00,41.81,41.9,41.69,41.87,3969.0,37.2589,37.3391,37.1519,37.3123,3969.0
2019-05-30 12:00:00,41.92,41.95,41.75,41.84,3480.0,37.3569,37.3836,37.2054,37.2856,3480.0
2019-05-30 12:30:00,41.74,41.88,41.64,41.88,3829.0,37.1965,37.3213,37.1074,37.3213,3829.0
2019-05-30 13:00:00,41.82,41.89,41.76,41.85,7434.0,37.2678,37.3302,37.2143,37.2945,7434.0
2019-05-30 13:30:00,41.81,41.95,41.71,41.8,11883.0,37.2589,37.3836,37.1698,37.25,11883.0
2019-05-30 14:00:00,41.73,41.79,41.48,41.55,5515.0,37.1876,37.2411,36.9648,37.0272,5515.0
2019-05-30 14:30:00,41.59,41.59,41.07,41.26,9776.0,37.0628,37.0628,36.5994,36.7687,9776.0
2019-05-30 15:00:00,41.22,41.38,41.13,41.37,14046.0,36.7331,36.8757,36.6529,36.8668,14046.0
2019-05-30 15:30:00,41.34,41.6,41.27,41.52,21064.0,36.84,37.0717,36.7777,37.0004,21064.0
2019-05-31 09:30:00,40.59,41.03,40.04,41.03,13369.0,36.1717,36.5638,35.6815,36.5638,13369.0
2019-05-31 10:00:00,40.98,41.22,40.82,41.22,3427.0,36.5192,36.7331,36.3766,36.7331,3427.0
2019-05-31 10:30:00,41.21,41.34,41.1,41.16,4786.0,36.7242,36.84,36.6262,36.6796,4786.0
2019-05-31 11:00:00,41.2,41.21,40.82,41.0,10316.0,36.7153,36.7242,36.3766,36.537,10316.0
2019-05-31 11:30:00,40.95,41.03,40.87,40.9,4918.0,36.4925,36.5638,36.4212,36.4479,4918.0
2019-05-31 12:00:00,40.91,40.91,40.6,40.6,5298.0,36.4568,36.4568,36.1806,36.1806,5298.0
2019-05-31 12:30:00,40.62,40.71,40.49,40.64,6173.0,36.1984,36.2786,36.0826,36.2162,6173.0
2019-05-31 13:00:00,40.63,40.65,40.49,40.57,11035.0,36.2073,36.2251,36.0826,36.1539,11035.0
2019-05-31 13:30:00,40.62,40.81,40.62,40.79,5508.0,36.1984,36.3677,36.1984,36.3499,5508.0
2019-05-31 14:00:00,40.7,40.71,40.48,40.54,4479.0,36.2697,36.2786,36.0737,36.1271,4479.0
2019-05-31 14:30:00,40.51,40.63,40.44,40.62,4170.0,36.1004,36.2073,36.038,36.1984,4170.0
2019-05-31 15:00:00,40.58,40.61,40.28,40.33,11839.0,36.1628,36.1895,35.8954,35.94,11839.0
2019-05-31 15:30:00,40.34,40.63,40.3,40.58,33117.0,35.9489,36.2073,35.9132,36.1628,33117.0
2019-06-03 09:30:00,40.85,40.99,40.61,40.83,14742.0,36.4034,36.5281,36.1895,36.3856,14742.0
2019-06-03 10:00:00,40.81,40.96,40.65,40.89,19000.0,36.3677,36.5014,36.2251,36.439,19000.0
2019-06-03 10:30:00,40.9,41.56,40.89,41.48,37406.0,36.4479,37.0361,36.439,36.9648,37406.0
2019-06-03 11:00:00,41.51,41.51,40.73,40.81,21137.0,36.9915,36.9915,36.2964,36.3677,21137.0
2019-06-03 11:30:00,40.85,40.9,40.62,40.66,21841.0,36.4034,36.4479,36.1984,36.2341,21841.0
2019-06-03 12:00:00,40.67,40.71,40.4,40.43,23457.0,36.243,36.2786,36.0024,36.0291,23457.0
2019-06-03 12:30:00,40.45,40.61,40.34,40.52,11186.0,36.0469,36.1895,35.9489,36.1093,11186.0
2019-06-03 13:00:00,40.49,40.85,40.38,40.7,35515.0,36.0826,36.4034,35.9845,36.2697,35515.0
2019-06-03 13:30:00,40.73,41.12,40.59,41.12,18859.0,36.2964,36.644,36.1717,36.644,18859.0
2019-06-03 14:00:00,41.05,41.41,41.05,41.3,9236.0,36.5816,36.9024,36.5816,36.8044,9236.0
2019-06-03 14:30:00,41.32,41.32,40.98,41.04,6894.0,36.8222,36.8222,36.5192,36.5727,6894.0
2019-06-03 15:00:00,41.07,41.09,40.81,40.89,14806.0,36.5994,36.6173,36.3677,36.439,14806.0
2019-06-03 15:30:00,40.85,41.17,40.79,41.04,35933.0,36.4034,36.6885,36.3499,36.5727,35933.0
2019-06-04 09:30:00,41.82,42.27,41.65,42.05,7418.0,37.2678,37.6688,37.1163,37.4728,7418.0
2019-06-04 10:00:00,41.91,42.36,41.76,42.36,17531.0,37.348,37.749,37.2143,37.749,17531.0
2019-06-04 10:30:00,42.31,42.33,41.66,42.1,90090.0,37.7045,37.7223,37.1252,37.5173,90090.0
2019-06-04 11:00:00,42.09,42.85,41.96,42.76,14615.0,37.5084,38.1857,37.3926,38.1055,14615.0
2019-06-04 11:30:00,42.76,42.84,42.32,42.5,18304.0,38.1055,38.1768,37.7134,37.8738,18304.0
2019-06-04 12:00:00,42.46,42.47,42.34,42.35,4895.0,37.8381,37.847,37.7312,37.7401,4895.0
2019-06-04 12:30:00,42.31,42.53,42.25,42.41,6851.0,37.7045,37.9005,37.651,37.7936,6851.0
2019-06-04 13:00:00,42.46,42.46,42.16,42.44,4704.0,37.8381,37.8381,37.5708,37.8203,4704.0
2019-06-04 13:30:00,42.44,42.51,42.25,42.38,5310.0,37.8203,37.8827,37.651,37.7668,5310.0
2019-06-04 14:00:00,42.42,42.48,42.32,42.37,5424.0,37.8025,37.8559,37.7134,37.7579,5424.0
2019-06-04 14:30:00,42.39,42.43,42.28,42.31,22440.0,37.7757,37.8114,37.6777,37.7045,22440.0
2019-06-04 15:00:00,42.31,42.61,42.31,42.59,11905.0,37.7045,37.9718,37.7045,37.954,11905.0
2019-06-04 15:30:00,42.6,42.68,42.54,42.65,36830.0,37.9629,38.0342,37.9094,38.0074,36830.0
2019-06-05 09:30:00,42.63,42.79,41.95,41.96,6522.0,37.9896,38.1322,37.3836,37.3926,6522.0
2019-06-05 10:00:00,42.13,42.14,41.84,41.97,7348.0,37.544,37.553,37.2856,37.4015,7348.0
2019-06-05 10:30:00,41.84,41.88,41.6,41.8,10767.0,37.2856,37.3213,37.0717,37.25,10767.0
2019-06-05 11:00:00,41.69,42.05,41.69,42.05,7628.0,37.1519,37.4728,37.1519,37.4728,7628.0
2019-06-05 11:30:00,42.07,42.15,41.83,42.05,9938.0,37.4906,37.5619,37.2767,37.4728,9938.0
2019-06-05 12:00:00,42.06,42.23,41.97,42.1,2928.0,37.4817,37.6332,37.4015,37.5173,2928.0
2019-06-05 12:30:00,42.07,42.22,42.02,42.22,2814.0,37.4906,37.6242,37.446,37.6242,2814.0
2019-06-05 13:00:00,42.23,42.47,42.23,42.46,2705.0,37.6332,37.847,37.6332,37.8381,2705.0
2019-06-05 13:30:00,42.39,42.5,42.32,42.35,4329.0,37.7757,37.8738,37.7134,37.7401,4329.0
2019-06-05 14:00:00,42.31,42.35,42.12,42.15,4010.0,37.7045,37.7401,37.5351,37.5619,4010.0
2019-06-05 14:30:00,42.18,42.21,42.04,42.1,5822.0,37.5886,37.6153,37.4638,37.5173,5822.0
2019-06-05 15:00:00,42.08,42.33,42.0,42.16,12416.0,37.4995,37.7223,37.4282,37.5708,12416.0
2019-06-05 15:30:00,42.19,42.43,42.05,42.4,21853.0,37.5975,37.8114,37.4728,37.7847,21853.0
2019-06-06 09:30:00,42.34,42.79,42.14,42.42,3476.0,37.7312,38.1322,37.553,37.8025,3476.0
2019-06-06 10:00:00,42.28,42.28,41.58,41.58,3488.0,37.6777,37.6777,37.0539,37.0539,3488.0
2019-06-06 10:30:00,41.89,42.26,41.86,42.08,10533.0,37.3302,37.6599,37.3034,37.4995,10533.0
2019-06-06 11:00:00,41.94,42.13,41.84,42.11,5537.0,37.3747,37.544,37.2856,37.5262,5537.0
2019-06-06 11:30:00,42.16,42.17,41.6,41.79,6928.0,37.5708,37.5797,37.0717,37.2411,6928.0
2019-06-06 12:00:00,41.71,41.99,41.68,41.96,3800.0,37.1698,37.4193,37.143,37.3926,3800.0
2019-06-06 12:30:00,41.92,42.23,41.88,42.18,4606.0,37.3569,37.6332,37.3213,37.5886,4606.0
2019-06-06 13:00:00,42.24,42.24,41.92,42.04,3400.0,37.6421,37.6421,37.3569,37.4638,3400.0
2019-06-06 13:30:00,42.06,42.11,41.98,42.06,4592.0,37.4817,37.5262,37.4104,37.4817,4592.0
2019-06-06 14:00:00,42.06,42.35,42.01,42.3,6742.0,37.4817,37.7401,37.4371,37.6955,6742.0
2019-06-06 14:30:00,42.34,42.63,42.3,42.34,7239.0,37.7312,37.9896,37.6955,37.7312,7239.0
2019-06-06 15:00:00,42.38,42.59,42.33,42.57,8219.0,37.7668,37.954,37.7223,37.9362,8219.0
2019-06-06 15:30:00,42.61,42.73,42.58,42.7,22072.0,37.9718,38.0787,37.9451,38.052,22072.0
2019-06-07 09:30:00,42.91,42.91,42.07,42.4,8326.0,38.2391,38.2391,37.4906,37.7847,8326.0
2019-06-07 10:00:00,42.48,42.85,42.31,42.85,6014.0,37.8559,38.1857,37.7045,38.1857,6014.0
2019-06-07 10:30:00,42.84,43.5,42.84,43.46,9826.0,38.1768,38.7649,38.1768,38.7293,9826.0
2019-06-07 11:00:00,43.48,43.54,43.19,43.19,7627.0,38.7471,38.8006,38.4887,38.4887,7627.0
2019-06-07 11:30:00,43.13,43.3,43.08,43.2,2622.0,38.4352,38.5867,38.3906,38.4976,2622.0
2019-06-07 12:00:00,43.04,43.26,42.98,43.26,1308.0,38.355,38.551,38.3015,38.551,1308.0
2019-06-07 12:30:00,43.3,43.37,43.17,43.37,5020.0,38.5867,38.6491,38.4708,38.6491,5020.0
2019-06-07 13:00:00,43.39,43.51,43.32,43.44,3347.0,38.6669,38.7738,38.6045,38.7114,3347.0
2019-06-07 13:30:00,43.43,43.57,43.43,43.52,3338.0,38.7025,38.8273,38.7025,38.7827,3338.0
2019-06-07 14:00:00,43.53,43.57,43.44,43.52,4800.0,38.7917,38.8273,38.7114,38.7827,4800.0
2019-06-07 14:30:00,43.56,43.6,43.41,43.49,4804.0,38.8184,38.854,38.6847,38.756,4804.0
2019-06-07 15:00:00,43.47,43.55,43.46,43.51,14290.0,38.7382,38.8095,38.7293,38.7738,14290.0
2019-06-07 15:30:00,43.48,43.54,43.34,43.36,31202.0,38.7471,38.8006,38.6223,38.6402,31202.0
2019-06-10 09:30:00,43.73,44.16,43.73,44.14,7512.0,38.9699,39.3531,38.9699,39.3353,7512.0
2019-06-10 10:00:00,44.16,44.2,43.95,44.18,7780.0,39.3531,39.3887,39.1659,39.3709,7780.0
2019-06-10 10:30:00,44.07,44.1,43.75,43.75,48286.0,39.2729,39.2996,38.9877,38.9877,48286.0
2019-06-10 11:00:00,43.81,43.92,43.62,43.76,5867.0,39.0412,39.1392,38.8719,38.9966,5867.0
2019-06-10 11:30:00,43.83,43.93,43.71,43.89,5213.0,39.059,39.1481,38.9521,39.1125,5213.0
2019-06-10 12:00:00,43.91,43.92,43.51,43.53,3198.0,39.1303,39.1392,38.7738,38.7917,3198.0
2019-06-10 12:30:00,43.48,43.57,43.48,43.53,2566.0,38.7471,38.8273,38.7471,38.7917,2566.0
2019-06-10 13:00:00,43.59,43.73,43.44,43.7,7419.0,38.8451,38.9699,38.7114,38.9431,7419.0
2019-06-10 13:30:00,43.87,43.87,43.61,43.66,7480.0,39.0946,39.0946,38.8629,38.9075,7480.0
2019-06-10 14:00:00,43.64,43.66,43.36,43.54,7684.0,38.8897,38.9075,38.6402,38.8006,7684.0
2019-06-10 14:30:00,43.52,43.64,43.52,43.6,14970.0,38.7827,38.8897,38.7827,38.854,14970.0
2019-06-10 15:00:00,43.59,43.59,43.38,43.42,8597.0,38.8451,38.8451,38.658,38.6936,8597.0
2019-06-10 15:30:00,43.42,43.45,43.08,43.2,35415.0,38.6936,38.7204,38.3906,38.4976,35415.0
2019-06-11 09:30:00,44.33,45.06,44.32,44.32,7741.0,39.5046,40.1551,39.4957,39.4957,7741.0
2019-06-11 10:00:00,44.46,44.47,44.11,44.29,2620.0,39.6204,39.6293,39.3085,39.4689,2620.0
2019-06-11 10:30:00,44.26,44.51,44.2,44.46,3788.0,39.4422,39.665,39.3887,39.6204,3788.0
2019-06-11 11:00:00,44.5,44.64,44.35,44.35,4403.0,39.6561,39.7808,39.5224,39.5224,4403.0
2019-06-11 11:30:00,44.38,44.45,43.68,43.9,42883.0,39.5491,39.6115,38.9253,39.1214,42883.0
2019-06-11 12:00:00,43.94,43.94,43.7,43.89,5962.0,39.157,39.157,38.9431,39.1125,5962.0
2019-06-11 12:30:00,43.92,43.99,43.76,43.79,3400.0,39.1392,39.2016,38.9966,39.0234,3400.0
2019-06-11 13:00:00,43.87,43.88,43.46,43.52,25368.0,39.0946,39.1036,38.7293,38.7827,25368.0
2019-06-11 13:30:00,43.57,43.72,43.36,43.67,46150.0,38.8273,38.961,38.6402,38.9164,46150.0
2019-06-11 14:00:00,43.75,44.12,43.74,44.09,20390.0,38.9877,39.3174,38.9788,39.2907,20390.0
2019-06-11 14:30:00,44.07,44.09,43.83,44.01,4899.0,39.2729,39.2907,39.059,39.2194,4899.0
2019-06-11 15:00:00,44.04,44.23,43.96,44.22,11511.0,39.2461,39.4155,39.1748,39.4065,11511.0
2019-06-11 15:30:00,44.18,44.3,43.95,44.06,30623.0,39.3709,39.4778,39.1659,39.264,30623.0
2019-06-12 09:30:00,43.83,43.98,43.48,43.62,7014.0,39.059,39.1927,38.7471,38.8719,7014.0
2019-06-12 10:00:00,43.65,43.76,43.44,43.6,2333.0,38.8986,38.9966,38.7114,38.854,2333.0
2019-06-12 10:30:00,43.72,44.33,43.69,44.16,13796.0,38.961,39.5046,38.9342,39.3531,13796.0
2019-06-12 11:00:00,44.16,44.36,44.07,44.31,16611.0,39.3531,39.5313,39.2729,39.4867,16611.0
2019-06-12 11:30:00,44.31,44.33,44.06,44.3,8178.0,39.4867,39.5046,39.264,39.4778,8178.0
2019-06-12 12:00:00,44.3,44.6,44.3,44.6,6409.0,39.4778,39.7452,39.4778,39.7452,6409.0
2019-06-12 12:30:00,44.58,44.74,44.46,44.64,12397.0,39.7274,39.8699,39.6204,39.7808,12397.0
2019-06-12 13:00:00,44.66,44.74,44.54,44.63,6370.0,39.7986,39.8699,39.6917,39.7719,6370.0
2019-06-12 13:30:00,44.62,44.71,44.59,44.69,2902.0,39.763,39.8432,39.7363,39.8254,2902.0
2019-06-12 14:00:00,44.67,44.79,44.64,44.66,10545.0,39.8076,39.9145,39.7808,39.7986,10545.0
2019-06-12 14:30:00,44.67,44.67,44.55,44.55,16430.0,39.8076,39.8076,39.7006,39.7006,16430.0
2019-06-12 15:00:00,44.55,44.6,44.41,44.41,12251.0,39.7006,39.7452,39.5759,39.5759,12251.0
2019-06-12 15:30:00,44.41,44.65,44.4,44.64,45213.0,39.5759,39.7897,39.567,39.7808,45213.0
2019-06-13 09:30:00,45.09,45.39,45.0,45.06,6679.0,40.1818,40.4492,40.1016,40.1551,6679.0
2019-06-13 10:00:00,44.91,44.92,44.3,44.54,19097.0,40.0214,40.0303,39.4778,39.6917,19097.0
2019-06-13 10:30:00,44.55,44.57,44.33,44.33,2635.0,39.7006,39.7184,39.5046,39.5046,2635.0
2019-06-13 11:00:00,44.48,44.72,44.48,44.63,5705.0,39.6382,39.8521,39.6382,39.7719,5705.0
2019-06-13 11:30:00,44.54,44.82,44.54,44.6,3200.0,39.6917,39.9412,39.6917,39.7452,3200.0
2019-06-13 12:00:00,44.63,44.88,44.63,44.75,5104.0,39.7719,39.9947,39.7719,39.8789,5104.0
2019-06-13 12:30:00,44.72,44.88,44.56,44.76,3600.0,39.8521,39.9947,39.7095,39.8878,3600.0
2019-06-13 13:00:00,44.79,44.79,44.69,44.72,800.0,39.9145,39.9145,39.8254,39.8521,800.0
2019-06-13 13:30:00,44.76,44.79,44.59,44.74,5006.0,39.8878,39.9145,39.7363,39.8699,5006.0
2019-06-13 14:00:00,44.7,44.93,44.7,44.81,7009.0,39.8343,40.0393,39.8343,39.9323,7009.0
2019-06-13 14:30:00,44.79,44.89,44.65,44.74,5798.0,39.9145,40.0036,39.7897,39.8699,5798.0
2019-06-13 15:00:00,44.66,44.72,44.44,44.49,20778.0,39.7986,39.8521,39.6026,39.6472,20778.0
2019-06-13 15:30:00,44.48,44.68,44.42,44.67,21278.0,39.6382,39.8165,39.5848,39.8076,21278.0
2019-06-14 09:30:00,44.44,44.73,43.68,43.87,10268.0,39.6026,39.861,38.9253,39.0946,10268.0
2019-06-14 10:00:00,43.94,44.18,43.65,44.12,8484.0,39.157,39.3709,38.8986,39.3174,8484.0
2019-06-14 10:30:00,44.12,44.56,43.95,44.48,26804.0,39.3174,39.7095,39.1659,39.6382,26804.0
2019-06-14 11:00:00,44.5,44.53,44.09,44.2,20205.0,39.6561,39.6828,39.2907,39.3887,20205.0
2019-06-14 11:30:00,44.15,44.31,44.01,44.01,11341.0,39.3442,39.4867,39.2194,39.2194,11341.0
2019-06-14 12:00:00,44.0,44.08,43.85,43.96,5557.0,39.2105,39.2818,39.0768,39.1748,5557.0
2019-06-14 12:30:00,43.94,44.09,43.92,43.93,2395.0,39.157,39.2907,39.1392,39.1481,2395.0
2019-06-14 13:00:00,43.99,44.02,43.82,43.89,2355.0,39.2016,39.2283,39.0501,39.1125,2355.0
2019-06-14 13:30:00,43.81,43.86,43.67,43.8,2437.0,39.0412,39.0857,38.9164,39.0323,2437.0
2019-06-14 14:00:00,43.81,43.92,43.77,43.77,3923.0,39.0412,39.1392,39.0055,39.0055,3923.0
2019-06-14 14:30:00,43.78,43.83,43.72,43.78,1700.0,39.0144,39.059,38.961,39.0144,1700.0
2019-06-14 15:00:00,43.7,43.87,43.67,43.73,12506.0,38.9431,39.0946,38.9164,38.9699,12506.0
2019-06-14 15:30:00,43.71,43.77,43.45,43.47,27259.0,38.9521,39.0055,38.7204,38.7382,27259.0
2019-06-17 09:30:00,43.51,44.08,43.16,43.5,10229.0,38.7738,39.2818,38.4619,38.7649,10229.0
2019-06-17 10:00:00,43.54,44.02,43.52,43.92,10525.0,38.8006,39.2283,38.7827,39.1392,10525.0
2019-06-17 10:30:00,43.97,44.31,43.97,44.12,12048.0,39.1838,39.4867,39.1838,39.3174,12048.0
2019-06-17 11:00:00,44.14,44.25,43.95,44.05,8200.0,39.3353,39.4333,39.1659,39.255,8200.0
2019-06-17 11:30:00,44.07,44.24,43.97,44.14,18225.0,39.2729,39.4244,39.1838,39.3353,18225.0
2019-06-17 12:00:00,44.15,44.26,44.11,44.19,4000.0,39.3442,39.4422,39.3085,39.3798,4000.0
2019-06-17 12:30:00,44.25,44.36,44.06,44.09,8700.0,39.4333,39.5313,39.264,39.2907,8700.0
2019-06-17 13:00:00,44.08,44.16,43.83,43.89,11700.0,39.2818,39.3531,39.059,39.1125,11700.0
2019-06-17 13:30:00,43.96,44.01,43.75,43.79,8710.0,39.1748,39.2194,38.9877,39.0234,8710.0
2019-06-17 14:00:00,43.8,44.03,43.79,43.94,7320.0,39.0323,39.2372,39.0234,39.157,7320.0
2019-06-17 14:30:00,43.96,44.16,43.96,44.01,26175.0,39.1748,39.3531,39.1748,39.2194,26175.0
2019-06-17 15:00:00,44.0,44.05,43.94,44.04,7610.0,39.2105,39.255,39.157,39.2461,7610.0
2019-06-17 15:30:00,44.05,44.05,43.63,43.75,45210.0,39.255,39.255,38.8808,38.9877,45210.0
2019-06-18 09:30:00,44.21,46.0,43.46,45.98,74190.0,39.3976,40.9928,38.7293,40.975,74190.0
2019-06-18 10:00:00,45.94,46.81,45.73,46.74,33181.0,40.9393,41.7146,40.7522,41.6522,33181.0
2019-06-18 10:30:00,46.93,46.96,45.88,45.89,22129.0,41.8216,41.8483,40.8858,40.8948,22129.0
2019-06-18 11:00:00,45.96,46.07,45.46,45.63,10483.0,40.9571,41.0552,40.5116,40.6631,10483.0
2019-06-18 11:30:00,45.52,45.57,45.24,45.24,4387.0,40.565,40.6096,40.3155,40.3155,4387.0
2019-06-18 12:00:00,45.38,45.61,45.38,45.56,5331.0,40.4403,40.6452,40.4403,40.6007,5331.0
2019-06-18 12:30:00,45.54,45.55,45.45,45.47,1975.0,40.5829,40.5918,40.5027,40.5205,1975.0
2019-06-18 13:00:00,45.27,45.37,45.08,45.17,25862.0,40.3422,40.4314,40.1729,40.2531,25862.0
2019-06-18 13:30:00,45.19,45.41,45.07,45.29,6097.0,40.271,40.467,40.164,40.3601,6097.0
2019-06-18 14:00:00,45.31,45.58,45.22,45.58,8200.0,40.3779,40.6185,40.2977,40.6185,8200.0
2019-06-18 14:30:00,45.55,45.71,45.45,45.7,7536.0,40.5918,40.7344,40.5027,40.7254,7536.0
2019-06-18 15:00:00,45.68,45.91,45.64,45.78,9521.0,40.7076,40.9126,40.672,40.7967,9521.0
2019-06-18 15:30:00,45.7,45.7,45.49,45.53,22909.0,40.7254,40.7254,40.5383,40.5739,22909.0
2019-06-19 09:30:00,46.01,46.34,45.4,46.18,8115.0,41.0017,41.2958,40.4581,41.1532,8115.0
2019-06-19 10:00:00,45.82,46.23,45.13,45.56,20844.0,40.8324,41.1978,40.2175,40.6007,20844.0
2019-06-19 10:30:00,45.47,45.66,45.12,45.66,12070.0,40.5205,40.6898,40.2086,40.6898,12070.0
2019-06-19 11:00:00,45.56,45.92,45.38,45.88,9552.0,40.6007,40.9215,40.4403,40.8858,9552.0
2019-06-19 11:30:00,45.88,45.88,45.34,45.55,9194.0,40.8858,40.8858,40.4046,40.5918,9194.0
2019-06-19 12:00:00,45.55,45.58,45.41,45.47,5060.0,40.5918,40.6185,40.467,40.5205,5060.0
2019-06-19 12:30:00,45.48,45.58,45.47,45.52,1809.0,40.5294,40.6185,40.5205,40.565,1809.0
2019-06-19 13:00:00,45.48,45.59,45.19,45.22,6075.0,40.5294,40.6274,40.271,40.2977,6075.0
2019-06-19 13:30:00,45.24,45.48,45.22,45.48,4354.0,40.3155,40.5294,40.2977,40.5294,4354.0
2019-06-19 14:00:00,45.48,45.92,45.29,45.38,24131.0,40.5294,40.9215,40.3601,40.4403,24131.0
2019-06-19 14:30:00,45.42,45.71,45.2,45.66,10219.0,40.4759,40.7344,40.2799,40.6898,10219.0
2019-06-19 15:00:00,45.75,46.0,45.72,45.99,10083.0,40.77,40.9928,40.7433,40.9839,10083.0
2019-06-19 15:30:00,45.97,46.01,45.85,45.97,34249.0,40.9661,41.0017,40.8591,40.9661,34249.0
2019-06-20 09:30:00,46.85,47.11,46.26,46.53,7187.0,41.7503,41.982,41.2245,41.4651,7187.0
2019-06-20 10:00:00,46.71,47.86,46.61,47.54,17256.0,41.6255,42.6503,41.5364,42.3652,17256.0
2019-06-20 10:30:00,47.4,47.73,47.31,47.51,22323.0,42.2404,42.5345,42.1602,42.3384,22323.0
2019-06-20 11:00:00,47.5,47.66,47.38,47.58,11858.0,42.3295,42.4721,42.2226,42.4008,11858.0
2019-06-20 11:30:00,47.62,47.79,47.46,47.66,4751.0,42.4364,42.5879,42.2939,42.4721,4751.0
2019-06-20 12:00:00,47.66,47.67,47.29,47.45,8668.0,42.4721,42.481,42.1424,42.285,8668.0
2019-06-20 12:30:00,47.4,47.6,47.05,47.6,17200.0,42.2404,42.4186,41.9285,42.4186,17200.0
2019-06-20 13:00:00,47.48,47.59,47.06,47.16,36643.0,42.3117,42.4097,41.9374,42.0265,36643.0
2019-06-20 13:30:00,47.17,47.48,46.88,47.46,18578.0,42.0354,42.3117,41.777,42.2939,18578.0
2019-06-20 14:00:00,47.4,47.43,47.02,47.02,24818.0,42.2404,42.2671,41.9018,41.9018,24818.0
2019-06-20 14:30:00,47.05,47.14,46.92,46.98,24460.0,41.9285,42.0087,41.8126,41.8661,24460.0
2019-06-20 15:00:00,46.99,46.99,46.42,46.64,54377.0,41.875,41.875,41.3671,41.5631,54377.0
2019-06-20 15:30:00,46.65,46.74,46.5,46.59,43430.0,41.572,41.6522,41.4384,41.5186,43430.0
2019-06-21 09:30:00,46.3,47.41,46.3,46.57,66741.0,41.2601,42.2493,41.2601,41.5007,66741.0
2019-06-21 10:00:00,46.58,46.95,46.51,46.89,9264.0,41.5097,41.8394,41.4473,41.7859,9264.0
2019-06-21 10:30:00,46.95,47.02,46.79,46.9,6306.0,41.8394,41.9018,41.6968,41.7948,6306.0
2019-06-21 11:00:00,46.93,47.18,46.88,47.12,6966.0,41.8216,42.0443,41.777,41.9909,6966.0
2019-06-21 11:30:00,47.1,47.29,46.85,46.85,11395.0,41.973,42.1424,41.7503,41.7503,11395.0
2019-06-21 12:00:00,46.8,46.92,46.74,46.81,7043.0,41.7057,41.8126,41.6522,41.7146,7043.0
2019-06-21 12:30:00,46.87,47.19,46.87,47.12,4742.0,41.7681,42.0533,41.7681,41.9909,4742.0
2019-06-21 13:00:00,47.12,47.14,46.88,46.92,5774.0,41.9909,42.0087,41.777,41.8126,5774.0
2019-06-21 13:30:00,46.97,47.21,46.93,47.12,8351.0,41.8572,42.0711,41.8216,41.9909,8351.0
2019-06-21 14:00:00,47.12,47.13,46.8,46.8,5441.0,41.9909,41.9998,41.7057,41.7057,5441.0
2019-06-21 14:30:00,46.84,46.93,46.62,46.86,12975.0,41.7414,41.8216,41.5453,41.7592,12975.0
2019-06-21 15:00:00,46.81,46.83,46.5,46.59,8419.0,41.7146,41.7324,41.4384,41.5186,8419.0
2019-06-21 15:30:00,46.63,46.93,46.58,46.74,34040.0,41.5542,41.8216,41.5097,41.6522,34040.0
2019-06-24 09:30:00,46.68,47.02,45.75,45.78,14317.0,41.5988,41.9018,40.77,40.7967,14317.0
2019-06-24 10:00:00,45.87,46.2,45.78,45.95,7440.0,40.8769,41.171,40.7967,40.9482,7440.0
2019-06-24 10:30:00,46.04,46.04,45.67,45.67,3390.0,41.0284,41.0284,40.6987,40.6987,3390.0
2019-06-24 11:00:00,45.73,45.82,45.5,45.79,8259.0,40.7522,40.8324,40.5472,40.8056,8259.0
2019-06-24 11:30:00,45.83,46.08,45.8,46.01,4500.0,40.8413,41.0641,40.8146,41.0017,4500.0
2019-06-24 12:00:00,45.95,46.05,45.82,45.9,5931.0,40.9482,41.0373,40.8324,40.9037,5931.0
2019-06-24 12:30:00,45.88,46.07,45.87,45.97,14074.0,40.8858,41.0552,40.8769,40.9661,14074.0
2019-06-24 13:00:00,45.95,45.97,45.83,45.84,2101.0,40.9482,40.9661,40.8413,40.8502,2101.0
2019-06-24 13:30:00,45.82,45.85,45.76,45.76,5076.0,40.8324,40.8591,40.7789,40.7789,5076.0
2019-06-24 14:00:00,45.79,45.94,45.79,45.91,7778.0,40.8056,40.9393,40.8056,40.9126,7778.0
2019-06-24 14:30:00,45.91,45.96,45.84,45.93,3113.0,40.9126,40.9571,40.8502,40.9304,3113.0
2019-06-24 15:00:00,45.91,45.97,45.78,45.78,5680.0,40.9126,40.9661,40.7967,40.7967,5680.0
2019-06-24 15:30:00,45.77,45.87,45.74,45.79,18062.0,40.7878,40.8769,40.7611,40.8056,18062.0
2019-06-25 09:30:00,45.75,45.93,45.64,45.91,5189.0,40.77,40.9304,40.672,40.9126,5189.0
2019-06-25 10:00:00,46.0,46.15,45.78,45.78,5241.0,40.9928,41.1265,40.7967,40.7967,5241.0
2019-06-25 10:30:00,45.84,45.9,45.64,45.73,4482.0,40.8502,40.9037,40.672,40.7522,4482.0
2019-06-25 11:00:00,45.73,46.22,45.64,46.16,8102.0,40.7522,41.1888,40.672,41.1354,8102.0
2019-06-25 11:30:00,46.19,46.47,46.15,46.47,9259.0,41.1621,41.4116,41.1265,41.4116,9259.0
2019-06-25 12:00:00,46.53,46.7,46.37,46.59,12583.0,41.4651,41.6166,41.3225,41.5186,12583.0
2019-06-25 12:30:00,46.61,46.65,46.32,46.32,8241.0,41.5364,41.572,41.278,41.278,8241.0
2019-06-25 13:00:00,46.31,46.48,46.1,46.41,21752.0,41.269,41.4205,41.0819,41.3582,21752.0
2019-06-25 13:30:00,46.4,46.49,46.34,46.41,3749.0,41.3492,41.4294,41.2958,41.3582,3749.0
2019-06-25 14:00:00,46.44,46.79,46.43,46.77,12945.0,41.3849,41.6968,41.376,41.679,12945.0
2019-06-25 14:30:00,46.78,46.79,46.49,46.7,7341.0,41.6879,41.6968,41.4294,41.6166,7341.0
2019-06-25 15:00:00,46.7,46.78,46.5,46.56,11665.0,41.6166,41.6879,41.4384,41.4918,11665.0
2019-06-25 15:30:00,46.56,46.78,46.53,46.65,58814.0,41.4918,41.6879,41.4651,41.572,58814.0
2019-06-26 09:30:00,47.65,47.65,47.14,47.4,7727.0,42.4632,42.4632,42.0087,42.2404,7727.0
2019-06-26 10:00:00,47.48,47.49,47.04,47.21,11481.0,42.3117,42.3206,41.9196,42.0711,11481.0
2019-06-26 10:30:00,47.25,47.38,47.01,47.15,7408.0,42.1067,42.2226,41.8928,42.0176,7408.0
2019-06-26 11:00:00,47.11,47.62,47.06,47.58,12993.0,41.982,42.4364,41.9374,42.4008,12993.0
2019-06-26 11:30:00,47.7,47.83,47.54,47.74,5963.0,42.5077,42.6236,42.3652,42.5434,5963.0
2019-06-26 12:00:00,47.73,47.77,47.53,47.68,8661.0,42.5345,42.5701,42.3562,42.4899,8661.0
2019-06-26 12:30:00,47.71,47.72,47.58,47.59,4961.0,42.5166,42.5256,42.4008,42.4097,4961.0
2019-06-26 13:00:00,47.59,47.77,47.52,47.59,15307.0,42.4097,42.5701,42.3473,42.4097,15307.0
2019-06-26 13:30:00,47.59,47.77,47.51,47.66,7310.0,42.4097,42.5701,42.3384,42.4721,7310.0
2019-06-26 14:00:00,47.69,47.93,47.68,47.76,7128.0,42.4988,42.7127,42.4899,42.5612,7128.0
2019-06-26 14:30:00,47.72,47.83,47.56,47.83,5081.0,42.5256,42.6236,42.383,42.6236,5081.0
2019-06-26 15:00:00,47.82,47.89,47.67,47.76,7014.0,42.6147,42.6771,42.481,42.5612,7014.0
2019-06-26 15:30:00,47.77,47.92,47.69,47.69,40549.0,42.5701,42.7038,42.4988,42.4988,40549.0
2019-06-27 09:30:00,47.86,48.12,47.78,47.84,13100.0,42.6503,42.882,42.579,42.6325,13100.0
2019-06-27 10:00:00,47.84,48.09,47.61,47.97,9973.0,42.6325,42.8553,42.4275,42.7483,9973.0
2019-06-27 10:30:00,48.0,48.04,47.86,48.04,4412.0,42.7751,42.8107,42.6503,42.8107,4412.0
2019-06-27 11:00:00,48.0,48.09,47.53,47.63,10163.0,42.7751,42.8553,42.3562,42.4454,10163.0
2019-06-27 11:30:00,47.63,47.81,47.44,47.68,13839.0,42.4454,42.6058,42.276,42.4899,13839.0
2019-06-27 12:00:00,47.79,48.14,47.7,48.09,11117.0,42.5879,42.8998,42.5077,42.8553,11117.0
2019-06-27 12:30:00,48.09,48.13,47.7,47.76,11976.0,42.8553,42.8909,42.5077,42.5612,11976.0
2019-06-27 13:00:00,47.74,47.87,47.65,47.7,13172.0,42.5434,42.6592,42.4632,42.5077,13172.0
2019-06-27 13:30:00,47.66,47.82,47.62,47.71,15359.0,42.4721,42.6147,42.4364,42.5166,15359.0
2019-06-27 14:00:00,47.7,47.85,47.66,47.84,13064.0,42.5077,42.6414,42.4721,42.6325,13064.0
2019-06-27 14:30:00,47.87,47.9,47.68,47.84,7999.0,42.6592,42.686,42.4899,42.6325,7999.0
2019-06-27 15:00:00,47.9,48.16,47.85,48.15,15258.0,42.686,42.9177,42.6414,42.9088,15258.0
2019-06-27 15:30:00,48.18,48.35,48.01,48.27,56673.0,42.9355,43.087,42.784,43.0157,56673.0
2019-06-28 09:30:00,48.39,48.79,47.95,48.16,12019.0,43.1226,43.4791,42.7305,42.9177,12019.0
2019-06-28 10:00:00,48.23,48.47,48.06,48.42,15556.0,42.98,43.1939,42.8286,43.1494,15556.0
2019-06-28 10:30:00,48.45,48.63,48.35,48.35,9400.0,43.1761,43.3365,43.087,43.087,9400.0
2019-06-28 11:00:00,48.44,48.46,48.28,48.32,12782.0,43.1672,43.185,43.0246,43.0602,12782.0
2019-06-28 11:30:00,48.38,48.6,48.32,48.49,8158.0,43.1137,43.3098,43.0602,43.2117,8158.0
2019-06-28 12:00:00,48.5,48.6,48.31,48.57,14858.0,43.2207,43.3098,43.0513,43.283,14858.0
2019-06-28 12:30:00,48.6,48.7,48.4,48.65,6839.0,43.3098,43.3989,43.1315,43.3543,6839.0
2019-06-28 13:00:00,48.59,48.64,48.5,48.54,5376.0,43.3009,43.3454,43.2207,43.2563,5376.0
2019-06-28 13:30:00,48.54,48.56,48.31,48.44,7403.0,43.2563,43.2741,43.0513,43.1672,7403.0
2019-06-28 14:00:00,48.43,48.55,48.3,48.49,12024.0,43.1583,43.2652,43.0424,43.2117,12024.0
2019-06-28 14:30:00,48.53,48.54,48.29,48.31,10121.0,43.2474,43.2563,43.0335,43.0513,10121.0
2019-06-28 15:00:00,48.3,48.34,48.13,48.18,15777.0,43.0424,43.0781,42.8909,42.9355,15777.0
2019-06-28 15:30:00,48.17,48.29,47.86,48.0,77622.0,42.9266,43.0335,42.6503,42.7751,77622.0
2019-07-01 09:30:00,48.55,48.56,47.75,47.9,22580.0,43.2652,43.2741,42.5523,42.686,22580.0
2019-07-01 10:00:00,48.01,48.01,47.73,47.79,11164.0,42.784,42.784,42.5345,42.5879,11164.0
2019-07-01 10:30:00,47.81,47.96,47.76,47.84,6249.0,42.6058,42.7394,42.5612,42.6325,6249.0
2019-07-01 11:00:00,47.81,47.83,47.54,47.77,13307.0,42.6058,42.6236,42.3652,42.5701,13307.0
2019-07-01 11:30:00,47.83,48.13,47.72,48.05,11913.0,42.6236,42.8909,42.5256,42.8196,11913.0
2019-07-01 12:00:00,48.05,48.14,47.99,48.06,4432.0,42.8196,42.8998,42.7662,42.8286,4432.0
2019-07-01 12:30:00,48.07,48.13,47.96,48.05,6642.0,42.8375,42.8909,42.7394,42.8196,6642.0
2019-07-01 13:00:00,48.07,48.14,47.88,47.91,10173.0,42.8375,42.8998,42.6681,42.6949,10173.0
2019-07-01 13:30:00,47.88,48.16,47.85,47.89,11810.0,42.6681,42.9177,42.6414,42.6771,11810.0
2019-07-01 14:00:00,47.94,47.95,47.67,47.72,9270.0,42.7216,42.7305,42.481,42.5256,9270.0
2019-07-01 14:30:00,47.74,47.78,47.61,47.72,11685.0,42.5434,42.579,42.4275,42.5256,11685.0
2019-07-01 15:00:00,47.72,47.96,47.7,47.87,10941.0,42.5256,42.7394,42.5077,42.6592,10941.0
2019-07-01 15:30:00,47.86,48.21,47.85,48.18,37121.0,42.6503,42.9622,42.6414,42.9355,37121.0
2019-07-02 09:30:00,47.85,48.09,47.68,48.02,6187.0,42.6414,42.8553,42.4899,42.7929,6187.0
2019-07-02 10:00:00,48.21,48.21,47.62,47.98,8951.0,42.9622,42.9622,42.4364,42.7573,8951.0
2019-07-02 10:30:00,48.05,48.05,47.7,47.81,13176.0,42.8196,42.8196,42.5077,42.6058,13176.0
2019-07-02 11:00:00,47.81,47.98,47.77,47.86,6491.0,42.6058,42.7573,42.5701,42.6503,6491.0
2019-07-02 11:30:00,47.85,48.06,47.8,48.06,11016.0,42.6414,42.8286,42.5969,42.8286,11016.0
2019-07-02 12:00:00,48.05,48.21,47.97,48.13,5353.0,42.8196,42.9622,42.7483,42.8909,5353.0
2019-07-02 12:30:00,47.99,48.06,47.88,47.93,10857.0,42.7662,42.8286,42.6681,42.7127,10857.0
2019-07-02 13:00:00,47.93,48.09,47.92,48.03,10127.0,42.7127,42.8553,42.7038,42.8018,10127.0
2019-07-02 13:30:00,48.06,48.11,47.85,47.89,4541.0,42.8286,42.8731,42.6414,42.6771,4541.0
2019-07-02 14:00:00,47.89,48.07,47.86,48.01,9735.0,42.6771,42.8375,42.6503,42.784,9735.0
2019-07-02 14:30:00,48.02,48.02,47.73,47.74,9767.0,42.7929,42.7929,42.5345,42.5434,9767.0
2019-07-02 15:00:00,47.78,47.82,47.62,47.65,8753.0,42.579,42.6147,42.4364,42.4632,8753.0
2019-07-02 15:30:00,47.66,47.91,47.66,47.76,30419.0,42.4721,42.6949,42.4721,42.5612,30419.0
2019-07-03 09:30:00,47.81,47.81,47.33,47.44,7819.0,42.6058,42.6058,42.178,42.276,7819.0
2019-07-03 10:00:00,47.44,47.46,47.22,47.3,7038.0,42.276,42.2939,42.08,42.1513,7038.0
2019-07-03 10:30:00,47.4,47.67,47.36,47.41,2885.0,42.2404,42.481,42.2047,42.2493,2885.0
2019-07-03 11:00:00,47.46,47.53,47.24,47.51,4835.0,42.2939,42.3562,42.0978,42.3384,4835.0
2019-07-03 11:30:00,47.4,47.5,47.36,47.45,9683.0,42.2404,42.3295,42.2047,42.285,9683.0
2019-07-03 12:00:00,47.41,47.41,47.13,47.2,7197.0,42.2493,42.2493,41.9998,42.0622,7197.0
2019-07-03 12:30:00,47.27,47.48,47.24,47.48,11358.0,42.1245,42.3117,42.0978,42.3117,11358.0
2019-07-05 09:30:00,46.56,47.5,46.53,47.26,10949.0,41.4918,42.3295,41.4651,42.1156,10949.0
2019-07-05 10:00:00,47.29,47.49,47.16,47.16,12593.0,42.1424,42.3206,42.0265,42.0265,12593.0
2019-07-05 10:30:00,47.05,47.25,46.93,47.25,7143.0,41.9285,42.1067,41.8216,42.1067,7143.0
2019-07-05 11:00:00,47.25,47.43,47.13,47.38,2511.0,42.1067,42.2671,41.9998,42.2226,2511.0
2019-07-05 11:30:00,47.45,47.6,47.21,47.44,10389.0,42.285,42.4186,42.0711,42.276,10389.0
2019-07-05 12:00:00,47.44,47.68,47.43,47.59,6260.0,42.276,42.4899,42.2671,42.4097,6260.0
2019-07-05 12:30:00,47.61,47.62,47.47,47.56,3270.0,42.4275,42.4364,42.3028,42.383,3270.0
2019-07-05 13:00:00,47.6,47.72,47.6,47.72,1624.0,42.4186,42.5256,42.4186,42.5256,1624.0
2019-07-05 13:30:00,47.69,47.88,47.69,47.76,3553.0,42.4988,42.6681,42.4988,42.5612,3553.0
2019-07-05 14:00:00,47.77,47.93,47.63,47.77,10301.0,42.5701,42.7127,42.4454,42.5701,10301.0
2019-07-05 14:30:00,47.77,47.84,47.76,47.84,2549.0,42.5701,42.6325,42.5612,42.6325,2549.0
2019-07-05 15:00:00,47.84,47.94,47.73,47.84,4221.0,42.6325,42.7216,42.5345,42.6325,4221.0
2019-07-05 15:30:00,47.84,47.85,47.72,47.73,23079.0,42.6325,42.6414,42.5256,42.5345,23079.0
2019-07-08 09:30:00,47.48,47.48,47.34,47.46,2256.0,42.3117,42.3117,42.1869,42.2939,2256.0
2019-07-08 10:00:00,47.35,47.56,47.24,47.24,12359.0,42.1958,42.383,42.0978,42.0978,12359.0
2019-07-08 10:30:00,47.1,47.21,47.02,47.14,5321.0,41.973,42.0711,41.9018,42.0087,5321.0
2019-07-08 11:00:00,47.17,47.21,47.1,47.1,3474.0,42.0354,42.0711,41.973,41.973,3474.0
2019-07-08 11:30:00,47.04,47.08,46.74,46.74,19472.0,41.9196,41.9552,41.6522,41.6522,19472.0
2019-07-08 12:00:00,46.73,46.73,46.56,46.61,5649.0,41.6433,41.6433,41.4918,41.5364,5649.0
2019-07-08 12:30:00,46.65,46.68,46.5,46.54,4609.0,41.572,41.5988,41.4384,41.474,4609.0
2019-07-08 13:00:00,46.58,46.6,46.19,46.34,8875.0,41.5097,41.5275,41.1621,41.2958,8875.0
2019-07-08 13:30:00,46.31,46.39,46.15,46.16,4188.0,41.269,41.3403,41.1265,41.1354,4188.0
2019-07-08 14:00:00,46.15,46.24,45.89,45.91,4142.0,41.1265,41.2067,40.8948,40.9126,4142.0
2019-07-08 14:30:00,45.95,46.05,45.91,45.91,5987.0,40.9482,41.0373,40.9126,40.9126,5987.0
2019-07-08 15:00:00,45.95,46.08,45.94,46.02,8610.0,40.9482,41.0641,40.9393,41.0106,8610.0
2019-07-08 15:30:00,46.02,46.12,45.94,46.04,39266.0,41.0106,41.0997,40.9393,41.0284,39266.0
2019-07-09 09:30:00,45.54,45.91,44.89,44.89,6482.0,40.5829,40.9126,40.0036,40.0036,6482.0
2019-07-09 10:00:00,45.03,45.17,44.72,44.76,10432.0,40.1284,40.2531,39.8521,39.8878,10432.0
2019-07-09 10:30:00,44.76,45.04,44.76,44.93,5538.0,39.8878,40.1373,39.8878,40.0393,5538.0
2019-07-09 11:00:00,44.9,44.91,44.69,44.76,5403.0,40.0125,40.0214,39.8254,39.8878,5403.0
2019-07-09 11:30:00,44.8,44.83,44.58,44.73,5610.0,39.9234,39.9501,39.7274,39.861,5610.0
2019-07-09 12:00:00,44.71,44.75,44.57,44.62,11111.0,39.8432,39.8789,39.7184,39.763,11111.0
2019-07-09 12:30:00,44.61,44.62,44.51,44.58,5225.0,39.7541,39.763,39.665,39.7274,5225.0
2019-07-09 13:00:00,44.57,44.75,44.52,44.75,10905.0,39.7184,39.8789,39.6739,39.8789,10905.0
2019-07-09 13:30:00,44.72,44.87,44.63,44.86,13279.0,39.8521,39.9858,39.7719,39.9769,13279.0
2019-07-09 14:00:00,44.87,45.07,44.8,44.92,19350.0,39.9858,40.164,39.9234,40.0303,19350.0
2019-07-09 14:30:00,44.91,45.15,44.8,45.1,10391.0,40.0214,40.2353,39.9234,40.1908,10391.0
2019-07-09 15:00:00,45.11,45.13,45.0,45.12,37782.0,40.1997,40.2175,40.1016,40.2086,37782.0
2019-07-09 15:30:00,45.12,45.35,44.99,45.34,55997.0,40.2086,40.4135,40.0927,40.4046,55997.0
2019-07-10 09:30:00,45.85,46.09,45.68,45.79,15210.0,40.8591,41.073,40.7076,40.8056,15210.0
2019-07-10 10:00:00,45.82,45.86,45.16,45.28,10145.0,40.8324,40.868,40.2442,40.3512,10145.0
2019-07-10 10:30:00,45.28,45.48,45.24,45.32,7796.0,40.3512,40.5294,40.3155,40.3868,7796.0
2019-07-10 11:00:00,45.39,45.42,45.0,45.1,5600.0,40.4492,40.4759,40.1016,40.1908,5600.0
2019-07-10 11:30:00,45.18,45.52,45.1,45.24,5752.0,40.262,40.565,40.1908,40.3155,5752.0
2019-07-10 12:00:00,45.25,45.46,45.16,45.4,15131.0,40.3244,40.5116,40.2442,40.4581,15131.0
2019-07-10 12:30:00,45.4,45.61,45.39,45.4,6788.0,40.4581,40.6452,40.4492,40.4581,6788.0
2019-07-10 13:00:00,45.41,45.42,45.19,45.19,3611.0,40.467,40.4759,40.271,40.271,3611.0
2019-07-10 13:30:00,45.2,45.33,45.0,45.05,13163.0,40.2799,40.3957,40.1016,40.1462,13163.0
2019-07-10 14:00:00,45.05,45.3,45.05,45.17,3316.0,40.1462,40.369,40.1462,40.2531,3316.0
2019-07-10 14:30:00,45.24,45.24,45.13,45.16,5320.0,40.3155,40.3155,40.2175,40.2442,5320.0
2019-07-10 15:00:00,45.2,45.2,44.92,45.0,6996.0,40.2799,40.2799,40.0303,40.1016,6996.0
2019-07-10 15:30:00,45.01,45.09,44.89,45.04,35075.0,40.1106,40.1818,40.0036,40.1373,35075.0
2019-07-11 09:30:00,45.03,45.18,44.64,44.81,14029.0,40.1284,40.262,39.7808,39.9323,14029.0
2019-07-11 10:00:00,44.81,44.9,44.53,44.58,8870.0,39.9323,40.0125,39.6828,39.7274,8870.0
2019-07-11 10:30:00,44.57,44.59,44.44,44.49,6114.0,39.7184,39.7363,39.6026,39.6472,6114.0
2019-07-11 11:00:00,44.49,44.7,44.41,44.62,5580.0,39.6472,39.8343,39.5759,39.763,5580.0
2019-07-11 11:30:00,44.57,44.81,44.57,44.74,19851.0,39.7184,39.9323,39.7184,39.8699,19851.0
2019-07-11 12:00:00,44.71,44.82,44.63,44.68,8965.0,39.8432,39.9412,39.7719,39.8165,8965.0
2019-07-11 12:30:00,44.71,44.73,44.59,44.6,3142.0,39.8432,39.861,39.7363,39.7452,3142.0
2019-07-11 13:00:00,44.57,44.64,44.46,44.48,16267.0,39.7184,39.7808,39.6204,39.6382,16267.0
2019-07-11 13:30:00,44.49,44.6,44.48,44.54,3957.0,39.6472,39.7452,39.6382,39.6917,3957.0
2019-07-11 14:00:00,44.56,44.56,44.42,44.42,5264.0,39.7095,39.7095,39.5848,39.5848,5264.0
2019-07-11 14:30:00,44.48,44.59,44.46,44.47,5525.0,39.6382,39.7363,39.6204,39.6293,5525.0
2019-07-11 15:00:00,44.44,44.55,44.41,44.41,7143.0,39.6026,39.7006,39.5759,39.5759,7143.0
2019-07-11 15:30:00,44.41,44.42,44.21,44.37,36901.0,39.5759,39.5848,39.3976,39.5402,36901.0
2019-07-12 09:30:00,44.58,44.9,44.48,44.58,23194.0,39.7274,40.0125,39.6382,39.7274,23194.0
2019-07-12 10:00:00,44.64,44.88,44.64,44.85,29513.0,39.7808,39.9947,39.7808,39.968,29513.0
2019-07-12 10:30:00,44.85,45.17,44.74,44.96,22122.0,39.968,40.2531,39.8699,40.066,22122.0
2019-07-12 11:00:00,44.93,45.02,44.76,44.84,11400.0,40.0393,40.1195,39.8878,39.9591,11400.0
2019-07-12 11:30:00,44.85,45.0,44.79,45.0,11843.0,39.968,40.1016,39.9145,40.1016,11843.0
2019-07-12 12:00:00,45.04,45.3,44.85,45.22,28580.0,40.1373,40.369,39.968,40.2977,28580.0
2019-07-12 12:30:00,45.25,45.32,45.08,45.2,22245.0,40.3244,40.3868,40.1729,40.2799,22245.0
2019-07-12 13:00:00,45.2,45.37,45.18,45.34,11913.0,40.2799,40.4314,40.262,40.4046,11913.0
2019-07-12 13:30:00,45.38,45.38,45.18,45.27,7594.0,40.4403,40.4403,40.262,40.3422,7594.0
2019-07-12 14:00:00,45.31,45.31,45.22,45.29,7406.0,40.3779,40.3779,40.2977,40.3601,7406.0
2019-07-12 14:30:00,45.33,45.48,45.29,45.33,13487.0,40.3957,40.5294,40.3601,40.3957,13487.0
2019-07-12 15:00:00,45.37,45.63,45.37,45.56,17910.0,40.4314,40.6631,40.4314,40.6007,17910.0
2019-07-12 15:30:00,45.53,45.74,45.53,45.67,49102.0,40.5739,40.7611,40.5739,40.6987,49102.0
2019-07-15 09:30:00,46.42,46.5,45.48,45.57,16809.0,41.3671,41.4384,40.5294,40.6096,16809.0
2019-07-15 10:00:00,45.63,45.75,45.29,45.45,7873.0,40.6631,40.77,40.3601,40.5027,7873.0
2019-07-15 10:30:00,45.49,45.61,45.45,45.45,5799.0,40.5383,40.6452,40.5027,40.5027,5799.0
2019-07-15 11:00:00,45.46,45.62,45.32,45.59,23638.0,40.5116,40.6542,40.3868,40.6274,23638.0
2019-07-15 11:30:00,45.64,45.65,45.36,45.56,4690.0,40.672,40.6809,40.4225,40.6007,4690.0
2019-07-15 12:00:00,45.53,45.72,45.45,45.72,5692.0,40.5739,40.7433,40.5027,40.7433,5692.0
2019-07-15 12:30:00,45.69,45.87,45.67,45.84,4208.0,40.7165,40.8769,40.6987,40.8502,4208.0
2019-07-15 13:00:00,45.82,45.85,45.75,45.76,4211.0,40.8324,40.8591,40.77,40.7789,4211.0
2019-07-15 13:30:00,45.74,45.87,45.68,45.8,4097.0,40.7611,40.8769,40.7076,40.8146,4097.0
2019-07-15 14:00:00,45.76,45.83,45.64,45.64,3168.0,40.7789,40.8413,40.672,40.672,3168.0
2019-07-15 14:30:00,45.63,45.73,45.6,45.71,3931.0,40.6631,40.7522,40.6363,40.7344,3931.0
2019-07-15 15:00:00,45.74,45.8,45.61,45.79,7832.0,40.7611,40.8146,40.6452,40.8056,7832.0
2019-07-15 15:30:00,45.78,46.0,45.77,45.98,36549.0,40.7967,40.9928,40.7878,40.975,36549.0
2019-07-16 09:30:00,45.94,46.3,45.64,46.25,5103.0,40.9393,41.2601,40.672,41.2156,5103.0
2019-07-16 10:00:00,46.15,46.65,46.15,46.55,11821.0,41.1265,41.572,41.1265,41.4829,11821.0
2019-07-16 10:30:00,46.58,46.79,46.5,46.75,10367.0,41.5097,41.6968,41.4384,41.6611,10367.0
2019-07-16 11:00:00,46.79,47.09,46.79,47.09,4803.0,41.6968,41.9641,41.6968,41.9641,4803.0
2019-07-16 11:30:00,47.02,47.26,46.94,46.97,5121.0,41.9018,42.1156,41.8305,41.8572,5121.0
2019-07-16 12:00:00,46.92,47.02,46.62,46.96,20338.0,41.8126,41.9018,41.5453,41.8483,20338.0
2019-07-16 12:30:00,46.97,47.02,46.69,46.75,5191.0,41.8572,41.9018,41.6077,41.6611,5191.0
2019-07-16 13:00:00,46.84,46.92,46.67,46.86,2808.0,41.7414,41.8126,41.5899,41.7592,2808.0
2019-07-16 13:30:00,46.8,46.81,46.55,46.57,2903.0,41.7057,41.7146,41.4829,41.5007,2903.0
2019-07-16 14:00:00,46.58,46.59,46.44,46.48,2800.0,41.5097,41.5186,41.3849,41.4205,2800.0
2019-07-16 14:30:00,46.42,46.47,46.3,46.38,6210.0,41.3671,41.4116,41.2601,41.3314,6210.0
2019-07-16 15:00:00,46.37,46.4,46.19,46.2,8941.0,41.3225,41.3492,41.1621,41.171,8941.0
2019-07-16 15:30:00,46.2,46.32,46.18,46.22,19719.0,41.171,41.278,41.1532,41.1888,19719.0
2019-07-17 09:30:00,46.08,46.08,45.04,45.11,9624.0,41.0641,41.0641,40.1373,40.1997,9624.0
2019-07-17 10:00:00,45.03,45.43,45.02,45.41,18622.0,40.1284,40.4848,40.1195,40.467,18622.0
2019-07-17 10:30:00,45.4,45.43,44.88,45.08,11281.0,40.4581,40.4848,39.9947,40.1729,11281.0
2019-07-17 11:00:00,45.08,45.34,45.04,45.27,7022.0,40.1729,40.4046,40.1373,40.3422,7022.0
2019-07-17 11:30:00,45.29,45.42,45.11,45.33,8519.0,40.3601,40.4759,40.1997,40.3957,8519.0
2019-07-17 12:00:00,45.32,45.37,45.16,45.33,6087.0,40.3868,40.4314,40.2442,40.3957,6087.0
2019-07-17 12:30:00,45.37,45.37,45.3,45.3,2573.0,40.4314,40.4314,40.369,40.369,2573.0
2019-07-17 13:00:00,45.26,45.28,45.2,45.2,2605.0,40.3333,40.3512,40.2799,40.2799,2605.0
2019-07-17 13:30:00,45.22,45.22,45.12,45.2,4058.0,40.2977,40.2977,40.2086,40.2799,4058.0
2019-07-17 14:00:00,45.18,45.23,45.03,45.04,11488.0,40.262,40.3066,40.1284,40.1373,11488.0
2019-07-17 14:30:00,45.01,45.07,44.94,45.05,8011.0,40.1106,40.164,40.0482,40.1462,8011.0
2019-07-17 15:00:00,45.07,45.16,45.01,45.01,6247.0,40.164,40.2442,40.1106,40.1106,6247.0
2019-07-17 15:30:00,45.02,45.2,44.99,45.13,42940.0,40.1195,40.2799,40.0927,40.2175,42940.0
2019-07-18 09:30:00,44.66,45.19,44.5,44.75,7187.0,39.7986,40.271,39.6561,39.8789,7187.0
2019-07-18 10:00:00,44.81,45.06,44.72,45.06,20630.0,39.9323,40.1551,39.8521,40.1551,20630.0
2019-07-18 10:30:00,45.1,45.46,45.08,45.38,7021.0,40.1908,40.5116,40.1729,40.4403,7021.0
2019-07-18 11:00:00,45.35,45.35,45.08,45.08,5344.0,40.4135,40.4135,40.1729,40.1729,5344.0
2019-07-18 11:30:00,44.94,44.94,44.6,44.94,20092.0,40.0482,40.0482,39.7452,40.0482,20092.0
2019-07-18 12:00:00,44.86,45.38,44.85,45.27,10661.0,39.9769,40.4403,39.968,40.3422,10661.0
2019-07-18 12:30:00,45.3,45.35,45.21,45.21,1205.0,40.369,40.4135,40.2888,40.2888,1205.0
2019-07-18 13:00:00,45.18,45.31,45.18,45.24,2767.0,40.262,40.3779,40.262,40.3155,2767.0
2019-07-18 13:30:00,45.22,45.41,45.21,45.41,7931.0,40.2977,40.467,40.2888,40.467,7931.0
2019-07-18 14:00:00,45.41,45.58,45.32,45.58,7981.0,40.467,40.6185,40.3868,40.6185,7981.0
2019-07-18 14:30:00,45.57,45.66,45.57,45.65,1825.0,40.6096,40.6898,40.6096,40.6809,1825.0
2019-07-18 15:00:00,45.66,45.74,45.52,45.6,10907.0,40.6898,40.7611,40.565,40.6363,10907.0
2019-07-18 15:30:00,45.58,45.76,45.5,45.73,27778.0,40.6185,40.7789,40.5472,40.7522,27778.0
2019-07-19 09:30:00,45.85,46.58,45.8,46.58,24062.0,40.8591,41.5097,40.8146,41.5097,24062.0
2019-07-19 10:00:00,46.62,47.18,46.47,47.18,7542.0,41.5453,42.0443,41.4116,42.0443,7542.0
2019-07-19 10:30:00,47.18,47.19,46.62,46.93,6527.0,42.0443,42.0533,41.5453,41.8216,6527.0
2019-07-19 11:00:00,46.97,47.26,46.94,47.07,8344.0,41.8572,42.1156,41.8305,41.9463,8344.0
2019-07-19 11:30:00,47.1,47.13,46.46,46.63,9487.0,41.973,41.9998,41.4027,41.5542,9487.0
2019-07-19 12:00:00,46.65,47.14,46.65,47.07,12576.0,41.572,42.0087,41.572,41.9463,12576.0
2019-07-19 12:30:00,47.0,47.1,46.97,47.08,7583.0,41.8839,41.973,41.8572,41.9552,7583.0
2019-07-19 13:00:00,47.08,47.35,47.08,47.23,4411.0,41.9552,42.1958,41.9552,42.0889,4411.0
2019-07-19 13:30:00,47.22,47.22,47.09,47.16,2005.0,42.08,42.08,41.9641,42.0265,2005.0
2019-07-19 14:00:00,47.13,47.17,46.99,47.06,8184.0,41.9998,42.0354,41.875,41.9374,8184.0
2019-07-19 14:30:00,46.98,47.07,46.87,47.07,6224.0,41.8661,41.9463,41.7681,41.9463,6224.0
2019-07-19 15:00:00,47.01,47.04,46.83,46.88,19537.0,41.8928,41.9196,41.7324,41.777,19537.0
2019-07-19 15:30:00,46.92,47.07,46.82,46.86,50589.0,41.8126,41.9463,41.7235,41.7592,50589.0
2019-07-22 09:30:00,46.86,47.15,46.34,46.34,8334.0,41.7592,42.0176,41.2958,41.2958,8334.0
2019-07-22 10:00:00,46.34,46.45,45.99,46.42,7425.0,41.2958,41.3938,40.9839,41.3671,7425.0
2019-07-22 10:30:00,46.28,46.36,46.12,46.21,5762.0,41.2423,41.3136,41.0997,41.1799,5762.0
2019-07-22 11:00:00,46.13,46.35,45.92,45.92,12695.0,41.1086,41.3047,40.9215,40.9215,12695.0
2019-07-22 11:30:00,45.94,46.14,45.8,46.14,12947.0,40.9393,41.1175,40.8146,41.1175,12947.0
2019-07-22 12:00:00,46.16,46.23,45.89,46.2,13016.0,41.1354,41.1978,40.8948,41.171,13016.0
2019-07-22 12:30:00,46.16,46.47,46.11,46.41,8350.0,41.1354,41.4116,41.0908,41.3582,8350.0
2019-07-22 13:00:00,46.41,46.62,46.35,46.59,6423.0,41.3582,41.5453,41.3047,41.5186,6423.0
2019-07-22 13:30:00,46.59,46.65,46.45,46.51,5051.0,41.5186,41.572,41.3938,41.4473,5051.0
2019-07-22 14:00:00,46.51,46.63,46.49,46.5,7205.0,41.4473,41.5542,41.4294,41.4384,7205.0
2019-07-22 14:30:00,46.47,46.49,46.32,46.38,6816.0,41.4116,41.4294,41.278,41.3314,6816.0
2019-07-22 15:00:00,46.42,46.55,46.12,46.21,15092.0,41.3671,41.4829,41.0997,41.1799,15092.0
2019-07-22 15:30:00,46.21,46.24,45.94,45.96,66593.0,41.1799,41.2067,40.9393,40.9571,66593.0
2019-07-23 09:30:00,46.34,46.48,46.07,46.08,10103.0,41.2958,41.4205,41.0552,41.0641,10103.0
2019-07-23 10:00:00,46.0,46.3,45.94,46.14,8770.0,40.9928,41.2601,40.9393,41.1175,8770.0
2019-07-23 10:30:00,46.14,46.33,46.03,46.27,9764.0,41.1175,41.2869,41.0195,41.2334,9764.0
2019-07-23 11:00:00,46.3,46.54,46.16,46.4,14403.0,41.2601,41.474,41.1354,41.3492,14403.0
2019-07-23 11:30:00,46.39,46.48,46.23,46.48,11289.0,41.3403,41.4205,41.1978,41.4205,11289.0
2019-07-23 12:00:00,46.41,46.79,46.41,46.79,7700.0,41.3582,41.6968,41.3582,41.6968,7700.0
2019-07-23 12:30:00,46.8,46.94,46.76,46.83,5649.0,41.7057,41.8305,41.6701,41.7324,5649.0
2019-07-23 13:00:00,46.81,46.87,46.72,46.74,5142.0,41.7146,41.7681,41.6344,41.6522,5142.0
2019-07-23 13:30:00,46.74,46.86,46.73,46.86,5236.0,41.6522,41.7592,41.6433,41.7592,5236.0
2019-07-23 14:00:00,46.86,46.88,46.56,46.56,4791.0,41.7592,41.777,41.4918,41.4918,4791.0
2019-07-23 14:30:00,46.57,46.9,46.57,46.9,4966.0,41.5007,41.7948,41.5007,41.7948,4966.0
2019-07-23 15:00:00,46.9,46.9,46.67,46.67,7024.0,41.7948,41.7948,41.5899,41.5899,7024.0
2019-07-23 15:30:00,46.71,46.91,46.69,46.82,50391.0,41.6255,41.8037,41.6077,41.7235,50391.0
2019-07-24 09:30:00,46.08,46.89,46.08,46.59,7849.0,41.0641,41.7859,41.0641,41.5186,7849.0
2019-07-24 10:00:00,46.64,46.94,46.43,46.68,24962.0,41.5631,41.8305,41.376,41.5988,24962.0
2019-07-24 10:30:00,46.87,46.95,46.58,46.8,11679.0,41.7681,41.8394,41.5097,41.7057,11679.0
2019-07-24 11:00:00,46.79,46.83,46.58,46.59,14178.0,41.6968,41.7324,41.5097,41.5186,14178.0
2019-07-24 11:30:00,46.62,46.86,46.6,46.75,9472.0,41.5453,41.7592,41.5275,41.6611,9472.0
2019-07-24 12:00:00,46.78,47.1,46.75,46.93,20344.0,41.6879,41.973,41.6611,41.8216,20344.0
2019-07-24 12:30:00,47.0,47.17,46.99,47.11,14480.0,41.8839,42.0354,41.875,41.982,14480.0
2019-07-24 13:00:00,47.13,47.25,47.05,47.05,7771.0,41.9998,42.1067,41.9285,41.9285,7771.0
2019-07-24 13:30:00,47.11,47.12,46.97,47.03,7055.0,41.982,41.9909,41.8572,41.9107,7055.0
2019-07-24 14:00:00,47.09,47.44,47.03,47.43,16636.0,41.9641,42.276,41.9107,42.2671,16636.0
2019-07-24 14:30:00,47.39,47.65,47.39,47.65,13220.0,42.2315,42.4632,42.2315,42.4632,13220.0
2019-07-24 15:00:00,47.65,48.01,47.63,47.96,19882.0,42.4632,42.784,42.4454,42.7394,19882.0
2019-07-24 15:30:00,47.97,48.14,47.95,48.04,57965.0,42.7483,42.8998,42.7305,42.8107,57965.0
2019-07-25 09:30:00,48.61,48.61,47.32,47.63,5945.0,43.3187,43.3187,42.1691,42.4454,5945.0
2019-07-25 10:00:00,47.66,47.8,47.34,47.35,5909.0,42.4721,42.5969,42.1869,42.1958,5909.0
2019-07-25 10:30:00,47.28,47.4,47.05,47.05,3803.0,42.1335,42.2404,41.9285,41.9285,3803.0
2019-07-25 11:00:00,47.05,47.56,47.04,47.45,5558.0,41.9285,42.383,41.9196,42.285,5558.0
2019-07-25 11:30:00,47.22,47.3,47.02,47.02,4716.0,42.08,42.1513,41.9018,41.9018,4716.0
2019-07-25 12:00:00,47.11,47.2,46.95,47.2,5282.0,41.982,42.0622,41.8394,42.0622,5282.0
2019-07-25 12:30:00,47.17,47.19,46.6,46.95,4453.0,42.0354,42.0533,41.5275,41.8394,4453.0
2019-07-25 13:00:00,46.93,46.97,46.81,46.87,7692.0,41.8216,41.8572,41.7146,41.7681,7692.0
2019-07-25 13:30:00,46.88,46.97,46.7,46.84,9748.0,41.777,41.8572,41.6166,41.7414,9748.0
2019-07-25 14:00:00,46.8,46.84,46.68,46.69,6320.0,41.7057,41.7414,41.5988,41.6077,6320.0
2019-07-25 14:30:00,46.64,46.64,46.5,46.55,7146.0,41.5631,41.5631,41.4384,41.4829,7146.0
2019-07-25 15:00:00,46.51,46.7,46.41,46.67,7867.0,41.4473,41.6166,41.3582,41.5899,7867.0
2019-07-25 15:30:00,46.72,46.77,46.59,46.62,22332.0,41.6344,41.679,41.5186,41.5453,22332.0
2019-07-26 09:30:00,46.59,46.76,46.25,46.48,15149.0,41.5186,41.6701,41.2156,41.4205,15149.0
2019-07-26 10:00:00,46.58,46.65,46.37,46.59,8932.0,41.5097,41.572,41.3225,41.5186,8932.0
2019-07-26 10:30:00,46.54,46.85,46.5,46.74,9866.0,41.474,41.7503,41.4384,41.6522,9866.0
2019-07-26 11:00:00,46.83,46.9,46.76,46.83,7611.0,41.7324,41.7948,41.6701,41.7324,7611.0
2019-07-26 11:30:00,46.76,46.88,46.65,46.87,6161.0,41.6701,41.777,41.572,41.7681,6161.0
2019-07-26 12:00:00,46.88,46.94,46.69,46.75,7433.0,41.777,41.8305,41.6077,41.6611,7433.0
2019-07-26 12:30:00,46.79,46.95,46.74,46.74,4032.0,41.6968,41.8394,41.6522,41.6522,4032.0
2019-07-26 13:00:00,46.76,46.84,46.74,46.82,6948.0,41.6701,41.7414,41.6522,41.7235,6948.0
2019-07-26 13:30:00,46.84,47.1,46.76,46.96,6423.0,41.7414,41.973,41.6701,41.8483,6423.0
2019-07-26 14:00:00,46.95,47.19,46.93,47.13,11612.0,41.8394,42.0533,41.8216,41.9998,11612.0
2019-07-26 14:30:00,47.19,47.41,47.19,47.26,6299.0,42.0533,42.2493,42.0533,42.1156,6299.0
2019-07-26 15:00:00,47.3,47.4,47.2,47.24,9468.0,42.1513,42.2404,42.0622,42.0978,9468.0
2019-07-26 15:30:00,47.25,47.48,47.24,47.27,35944.0,42.1067,42.3117,42.0978,42.1245,35944.0
2019-07-29 09:30:00,46.55,47.2,46.55,46.99,4502.0,41.4829,42.0622,41.4829,41.875,4502.0
2019-07-29 10:00:00,46.81,46.81,46.27,46.27,17507.0,41.7146,41.7146,41.2334,41.2334,17507.0
2019-07-29 10:30:00,46.22,46.52,45.93,46.34,11907.0,41.1888,41.4562,40.9304,41.2958,11907.0
2019-07-29 11:00:00,46.23,46.34,46.21,46.34,3622.0,41.1978,41.2958,41.1799,41.2958,3622.0
2019-07-29 11:30:00,46.23,46.55,46.22,46.38,5128.0,41.1978,41.4829,41.1888,41.3314,5128.0
2019-07-29 12:00:00,46.38,46.5,46.05,46.07,25657.0,41.3314,41.4384,41.0373,41.0552,25657.0
2019-07-29 12:30:00,46.12,46.26,46.08,46.24,7247.0,41.0997,41.2245,41.0641,41.2067,7247.0
2019-07-29 13:00:00,46.31,46.34,46.19,46.21,5964.0,41.269,41.2958,41.1621,41.1799,5964.0
2019-07-29 13:30:00,46.24,46.24,46.05,46.17,3550.0,41.2067,41.2067,41.0373,41.1443,3550.0
2019-07-29 14:00:00,46.2,46.42,46.13,46.33,5655.0,41.171,41.3671,41.1086,41.2869,5655.0
2019-07-29 14:30:00,46.34,46.42,46.3,46.38,2442.0,41.2958,41.3671,41.2601,41.3314,2442.0
2019-07-29 15:00:00,46.35,46.43,46.3,46.34,6721.0,41.3047,41.376,41.2601,41.2958,6721.0
2019-07-29 15:30:00,46.34,46.48,46.12,46.41,35248.0,41.2958,41.4205,41.0997,41.3582,35248.0
2019-07-30 09:30:00,45.78,45.96,45.29,45.81,7253.0,40.7967,40.9571,40.3601,40.8235,7253.0
2019-07-30 10:00:00,45.8,45.93,45.72,45.72,5209.0,40.8146,40.9304,40.7433,40.7433,5209.0
2019-07-30 10:30:00,45.71,46.06,45.71,45.85,8826.0,40.7344,41.0463,40.7344,40.8591,8826.0
2019-07-30 11:00:00,45.86,46.21,45.86,46.1,4814.0,40.868,41.1799,40.868,41.0819,4814.0
2019-07-30 11:30:00,46.06,46.4,46.06,46.24,8109.0,41.0463,41.3492,41.0463,41.2067,8109.0
2019-07-30 12:00:00,46.21,46.46,46.17,46.46,4609.0,41.1799,41.4027,41.1443,41.4027,4609.0
2019-07-30 12:30:00,46.44,46.55,46.32,46.47,4555.0,41.3849,41.4829,41.278,41.4116,4555.0
2019-07-30 13:00:00,46.47,46.56,46.47,46.5,3542.0,41.4116,41.4918,41.4116,41.4384,3542.0
2019-07-30 13:30:00,46.57,46.61,46.48,46.48,9884.0,41.5007,41.5364,41.4205,41.4205,9884.0
2019-07-30 14:00:00,46.47,46.91,46.47,46.87,11326.0,41.4116,41.8037,41.4116,41.7681,11326.0
2019-07-30 14:30:00,46.89,46.96,46.83,46.86,6148.0,41.7859,41.8483,41.7324,41.7592,6148.0
2019-07-30 15:00:00,46.88,47.03,46.77,46.87,20830.0,41.777,41.9107,41.679,41.7681,20830.0
2019-07-30 15:30:00,46.89,47.02,46.87,47.0,33729.0,41.7859,41.9018,41.7681,41.8839,33729.0
2019-07-31 09:30:00,46.84,47.25,46.43,46.49,5059.0,41.7414,42.1067,41.376,41.4294,5059.0
2019-07-31 10:00:00,46.71,46.71,46.08,46.33,20564.0,41.6255,41.6255,41.0641,41.2869,20564.0
2019-07-31 10:30:00,46.34,46.53,46.22,46.53,6250.0,41.2958,41.4651,41.1888,41.4651,6250.0
2019-07-31 11:00:00,46.62,46.78,46.59,46.68,6067.0,41.5453,41.6879,41.5186,41.5988,6067.0
2019-07-31 11:30:00,46.71,46.88,46.7,46.87,3361.0,41.6255,41.777,41.6166,41.7681,3361.0
2019-07-31 12:00:00,46.86,46.86,46.36,46.44,10354.0,41.7592,41.7592,41.3136,41.3849,10354.0
2019-07-31 12:30:00,46.55,46.58,46.4,46.47,3169.0,41.4829,41.5097,41.3492,41.4116,3169.0
2019-07-31 13:00:00,46.43,46.62,46.43,46.52,3500.0,41.376,41.5453,41.376,41.4562,3500.0
2019-07-31 13:30:00,46.49,46.59,46.38,46.5,9350.0,41.4294,41.5186,41.3314,41.4384,9350.0
2019-07-31 14:00:00,46.39,46.53,46.24,46.39,7550.0,41.3403,41.4651,41.2067,41.3403,7550.0
2019-07-31 14:30:00,46.39,46.52,44.85,45.2,12649.0,41.3403,41.4562,39.968,40.2799,12649.0
2019-07-31 15:00:00,45.29,45.92,45.09,45.76,19265.0,40.3601,40.9215,40.1818,40.7789,19265.0
2019-07-31 15:30:00,45.75,45.75,44.92,45.01,61711.0,40.77,40.77,40.0303,40.1106,61711.0
2019-08-01 09:30:00,48.0,48.0,45.86,46.66,18480.0,42.7751,42.7751,40.868,41.5809,18480.0
2019-08-01 10:00:00,46.56,46.91,46.22,46.78,19452.0,41.4918,41.8037,41.1888,41.6879,19452.0
2019-08-01 10:30:00,46.87,47.37,46.7,47.28,13085.0,41.7681,42.2137,41.6166,42.1335,13085.0
2019-08-01 11:00:00,47.29,47.42,47.1,47.33,7100.0,42.1424,42.2582,41.973,42.178,7100.0
2019-08-01 11:30:00,47.33,47.33,46.81,46.81,8846.0,42.178,42.178,41.7146,41.7146,8846.0
2019-08-01 12:00:00,46.78,46.91,46.49,46.62,5293.0,41.6879,41.8037,41.4294,41.5453,5293.0
2019-08-01 12:30:00,46.55,46.85,46.54,46.64,6682.0,41.4829,41.7503,41.474,41.5631,6682.0
2019-08-01 13:00:00,46.64,46.64,45.85,45.85,7391.0,41.5631,41.5631,40.8591,40.8591,7391.0
2019-08-01 13:30:00,45.83,45.83,44.77,45.1,18283.0,40.8413,40.8413,39.8967,40.1908,18283.0
2019-08-01 14:00:00,45.43,45.43,44.86,45.15,11959.0,40.4848,40.4848,39.9769,40.2353,11959.0
2019-08-01 14:30:00,45.1,45.75,44.72,45.68,22672.0,40.1908,40.77,39.8521,40.7076,22672.0
2019-08-01 15:00:00,45.8,45.8,45.25,45.47,27062.0,40.8146,40.8146,40.3244,40.5205,27062.0
2019-08-01 15:30:00,45.51,45.79,45.35,45.77,75433.0,40.5561,40.8056,40.4135,40.7878,75433.0
2019-08-02 09:30:00,45.14,45.87,44.99,45.29,11925.0,40.2264,40.8769,40.0927,40.3601,11925.0
2019-08-02 10:00:00,45.28,45.63,45.02,45.57,15059.0,40.3512,40.6631,40.1195,40.6096,15059.0
2019-08-02 10:30:00,45.63,45.81,45.28,45.51,18236.0,40.6631,40.8235,40.3512,40.5561,18236.0
2019-08-02 11:00:00,45.53,46.05,45.37,45.93,10214.0,40.5739,41.0373,40.4314,40.9304,10214.0
2019-08-02 11:30:00,45.92,46.39,45.89,46.24,11175.0,40.9215,41.3403,40.8948,41.2067,11175.0
2019-08-02 12:00:00,46.22,46.71,46.2,46.58,12061.0,41.1888,41.6255,41.171,41.5097,12061.0
2019-08-02 12:30:00,46.52,46.76,46.45,46.76,10868.0,41.4562,41.6701,41.3938,41.6701,10868.0
2019-08-02 13:00:00,46.76,46.77,46.5,46.61,12000.0,41.6701,41.679,41.4384,41.5364,12000.0
2019-08-02 13:30:00,46.64,46.91,46.63,46.82,9100.0,41.5631,41.8037,41.5542,41.7235,9100.0
2019-08-02 14:00:00,46.83,47.01,46.75,46.89,11302.0,41.7324,41.8928,41.6611,41.7859,11302.0
2019-08-02 14:30:00,46.93,47.08,46.85,46.98,9346.0,41.8216,41.9552,41.7503,41.8661,9346.0
2019-08-02 15:00:00,46.95,47.17,46.6,47.09,20383.0,41.8394,42.0354,41.5275,41.9641,20383.0
2019-08-02 15:30:00,47.08,47.27,46.95,46.99,58318.0,41.9552,42.1245,41.8394,41.875,58318.0
2019-08-05 09:30:00,45.82,46.35,45.7,46.01,16730.0,40.8324,41.3047,40.7254,41.0017,16730.0
2019-08-05 10:00:00,45.94,46.27,45.92,45.93,13899.0,40.9393,41.2334,40.9215,40.9304,13899.0
2019-08-05 10:30:00,45.93,46.08,45.75,46.08,7606.0,40.9304,41.0641,40.77,41.0641,7606.0
2019-08-05 11:00:00,46.06,46.32,45.99,46.16,13000.0,41.0463,41.278,40.9839,41.1354,13000.0
2019-08-05 11:30:00,46.28,46.47,46.15,46.15,10602.0,41.2423,41.4116,41.1265,41.1265,10602.0
2019-08-05 12:00:00,46.1,46.24,45.94,45.95,8474.0,41.0819,41.2067,40.9393,40.9482,8474.0
2019-08-05 12:30:00,45.79,46.02,45.42,45.42,9497.0,40.8056,41.0106,40.4759,40.4759,9497.0
2019-08-05 13:00:00,45.56,45.94,45.53,45.59,8876.0,40.6007,40.9393,40.5739,40.6274,8876.0
2019-08-05 13:30:00,45.62,45.8,45.24,45.25,14959.0,40.6542,40.8146,40.3155,40.3244,14959.0
2019-08-05 14:00:00,45.3,45.79,45.3,45.62,10829.0,40.369,40.8056,40.369,40.6542,10829.0
2019-08-05 14:30:00,45.61,45.92,45.56,45.77,10911.0,40.6452,40.9215,40.6007,40.7878,10911.0
2019-08-05 15:00:00,45.8,46.2,45.54,45.97,21765.0,40.8146,41.171,40.5829,40.9661,21765.0
2019-08-05 15:30:00,45.97,46.3,45.81,45.85,50294.0,40.9661,41.2601,40.8235,40.8591,50294.0
2019-08-06 09:30:00,45.52,46.38,45.52,46.12,5737.0,40.565,41.3314,40.565,41.0997,5737.0
2019-08-06 10:00:00,45.99,46.2,45.27,45.69,9634.0,40.9839,41.171,40.3422,40.7165,9634.0
2019-08-06 10:30:00,45.57,45.91,45.52,45.83,10431.0,40.6096,40.9126,40.565,40.8413,10431.0
2019-08-06 11:00:00,45.76,45.76,45.32,45.53,12163.0,40.7789,40.7789,40.3868,40.5739,12163.0
2019-08-06 11:30:00,45.55,45.81,45.47,45.7,13051.0,40.5918,40.8235,40.5205,40.7254,13051.0
2019-08-06 12:00:00,45.69,45.73,45.35,45.36,9701.0,40.7165,40.7522,40.4135,40.4225,9701.0
2019-08-06 12:30:00,45.36,45.65,45.29,45.63,8562.0,40.4225,40.6809,40.3601,40.6631,8562.0
2019-08-06 13:00:00,45.67,45.73,45.54,45.66,9604.0,40.6987,40.7522,40.5829,40.6898,9604.0
2019-08-06 13:30:00,45.66,45.75,45.57,45.66,7837.0,40.6898,40.77,40.6096,40.6898,7837.0
2019-08-06 14:00:00,45.61,45.77,45.51,45.75,28639.0,40.6452,40.7878,40.5561,40.77,28639.0
2019-08-06 14:30:00,45.78,45.92,45.73,45.79,17556.0,40.7967,40.9215,40.7522,40.8056,17556.0
2019-08-06 15:00:00,45.84,46.03,45.79,45.92,27337.0,40.8502,41.0195,40.8056,40.9215,27337.0
2019-08-06 15:30:00,45.92,46.14,45.85,46.08,45376.0,40.9215,41.1175,40.8591,41.0641,45376.0
2019-08-07 09:30:00,45.57,45.67,45.06,45.08,16240.0,40.6096,40.6987,40.1551,40.1729,16240.0
2019-08-07 10:00:00,45.06,45.56,44.99,45.33,7143.0,40.1551,40.6007,40.0927,40.3957,7143.0
2019-08-07 10:30:00,45.33,45.82,45.33,45.68,7581.0,40.3957,40.8324,40.3957,40.7076,7581.0
2019-08-07 11:00:00,45.57,45.68,45.45,45.46,11120.0,40.6096,40.7076,40.5027,40.5116,11120.0
2019-08-07 11:30:00,45.46,45.62,45.38,45.54,12494.0,40.5116,40.6542,40.4403,40.5829,12494.0
2019-08-07 12:00:00,45.55,45.78,45.54,45.78,8868.0,40.5918,40.7967,40.5829,40.7967,8868.0
2019-08-07 12:30:00,45.8,45.94,45.7,45.87,7874.0,40.8146,40.9393,40.7254,40.8769,7874.0
2019-08-07 13:00:00,45.87,45.97,45.74,45.93,11870.0,40.8769,40.9661,40.7611,40.9304,11870.0
2019-08-07 13:30:00,45.93,46.23,45.92,46.11,9418.0,40.9304,41.1978,40.9215,41.0908,9418.0
2019-08-07 14:00:00,46.13,46.33,46.12,46.32,8236.0,41.1086,41.2869,41.0997,41.278,8236.0
2019-08-07 14:30:00,46.32,46.53,46.25,46.49,13452.0,41.278,41.4651,41.2156,41.4294,13452.0
2019-08-07 15:00:00,46.49,46.58,46.24,46.53,15873.0,41.4294,41.5097,41.2067,41.4651,15873.0
2019-08-07 15:30:00,46.57,46.98,46.54,46.81,60077.0,41.5007,41.8661,41.474,41.7146,60077.0
2019-08-08 09:30:00,47.09,47.5,46.78,47.41,13472.0,41.9641,42.3295,41.6879,42.2493,13472.0
2019-08-08 10:00:00,47.45,47.83,47.25,47.79,9327.0,42.285,42.6236,42.1067,42.5879,9327.0
2019-08-08 10:30:00,47.85,48.12,47.8,47.98,6433.0,42.6414,42.882,42.5969,42.7573,6433.0
2019-08-08 11:00:00,48.0,48.3,47.9,48.19,10734.0,42.7751,43.0424,42.686,42.9444,10734.0
2019-08-08 11:30:00,48.17,48.48,48.1,48.47,11415.0,42.9266,43.2028,42.8642,43.1939,11415.0
2019-08-08 12:00:00,48.47,48.49,48.28,48.43,12570.0,43.1939,43.2117,43.0246,43.1583,12570.0
2019-08-08 12:30:00,48.37,48.91,48.35,48.86,37393.0,43.1048,43.586,43.087,43.5415,37393.0
2019-08-08 13:00:00,48.86,49.17,48.82,49.15,28138.0,43.5415,43.8177,43.5058,43.7999,28138.0
2019-08-08 13:30:00,49.15,49.51,49.14,49.46,21387.0,43.7999,44.1207,43.791,44.0762,21387.0
2019-08-08 14:00:00,49.41,49.66,49.29,49.66,13905.0,44.0316,44.2544,43.9247,44.2544,13905.0
2019-08-08 14:30:00,49.65,49.88,49.46,49.78,33022.0,44.2455,44.4504,44.0762,44.3613,33022.0
2019-08-08 15:00:00,49.71,49.78,49.16,49.2,20755.0,44.2989,44.3613,43.8088,43.8445,20755.0
2019-08-08 15:30:00,49.18,49.43,49.13,49.29,68995.0,43.8266,44.0494,43.7821,43.9247,68995.0
2019-08-09 09:30:00,48.63,48.63,48.13,48.17,14880.0,43.3365,43.3365,42.8909,42.9266,14880.0
2019-08-09 10:00:00,48.29,48.29,47.26,47.3,14374.0,43.0335,43.0335,42.1156,42.1513,14374.0
2019-08-09 10:30:00,47.17,47.24,46.95,46.95,14209.0,42.0354,42.0978,41.8394,41.8394,14209.0
2019-08-09 11:00:00,46.84,46.94,46.63,46.8,19659.0,41.7414,41.8305,41.5542,41.7057,19659.0
2019-08-09 11:30:00,46.83,46.84,46.54,46.62,15958.0,41.7324,41.7414,41.474,41.5453,15958.0
2019-08-09 12:00:00,46.58,46.76,46.55,46.72,14041.0,41.5097,41.6701,41.4829,41.6344,14041.0
2019-08-09 12:30:00,46.69,46.93,46.51,46.79,16552.0,41.6077,41.8216,41.4473,41.6968,16552.0
2019-08-09 13:00:00,46.67,46.85,46.56,46.85,10146.0,41.5899,41.7503,41.4918,41.7503,10146.0
2019-08-09 13:30:00,46.83,46.93,46.72,46.72,6287.0,41.7324,41.8216,41.6344,41.6344,6287.0
2019-08-09 14:00:00,46.69,46.86,46.62,46.69,5800.0,41.6077,41.7592,41.5453,41.6077,5800.0
2019-08-09 14:30:00,46.69,46.85,46.68,46.83,8024.0,41.6077,41.7503,41.5988,41.7324,8024.0
2019-08-09 15:00:00,46.74,46.98,46.73,46.93,10384.0,41.6522,41.8661,41.6433,41.8216,10384.0
2019-08-09 15:30:00,46.9,47.02,46.72,46.75,69049.0,41.7948,41.9018,41.6344,41.6611,69049.0
2019-08-12 09:30:00,47.08,47.11,46.27,46.38,58515.0,41.9552,41.982,41.2334,41.3314,58515.0
2019-08-12 10:00:00,46.38,46.83,46.38,46.68,8989.0,41.3314,41.7324,41.3314,41.5988,8989.0
2019-08-12 10:30:00,46.64,47.06,46.61,47.05,11392.0,41.5631,41.9374,41.5364,41.9285,11392.0
2019-08-12 11:00:00,47.06,47.09,46.71,46.87,5190.0,41.9374,41.9641,41.6255,41.7681,5190.0
2019-08-12 11:30:00,46.9,46.95,46.65,46.83,6289.0,41.7948,41.8394,41.572,41.7324,6289.0
2019-08-12 12:00:00,46.78,46.91,46.59,46.86,7949.0,41.6879,41.8037,41.5186,41.7592,7949.0
2019-08-12 12:30:00,46.84,46.98,46.81,46.89,3500.0,41.7414,41.8661,41.7146,41.7859,3500.0
2019-08-12 13:00:00,46.95,46.97,46.84,46.89,5790.0,41.8394,41.8572,41.7414,41.7859,5790.0
2019-08-12 13:30:00,46.87,46.92,46.74,46.79,8619.0,41.7681,41.8126,41.6522,41.6968,8619.0
2019-08-12 14:00:00,46.78,46.84,46.53,46.59,5698.0,41.6879,41.7414,41.4651,41.5186,5698.0
2019-08-12 14:30:00,46.53,46.57,46.39,46.42,7310.0,41.4651,41.5007,41.3403,41.3671,7310.0
2019-08-12 15:00:00,46.41,46.7,46.41,46.57,9109.0,41.3582,41.6166,41.3582,41.5007,9109.0
2019-08-12 15:30:00,46.62,46.8,46.59,46.74,18242.0,41.5453,41.7057,41.5186,41.6522,18242.0
2019-08-13 09:30:00,46.84,47.91,46.58,47.8,4662.0,41.7414,42.6949,41.5097,42.5969,4662.0
2019-08-13 10:00:00,47.87,49.38,47.87,49.38,13741.0,42.6592,44.0049,42.6592,44.0049,13741.0
2019-08-13 10:30:00,49.2,49.39,48.39,48.39,9202.0,43.8445,44.0138,43.1226,43.1226,9202.0
2019-08-13 11:00:00,48.39,48.89,48.34,48.44,6992.0,43.1226,43.5682,43.0781,43.1672,6992.0
2019-08-13 11:30:00,48.47,48.73,48.38,48.62,3347.0,43.1939,43.4256,43.1137,43.3276,3347.0
2019-08-13 12:00:00,48.61,48.76,48.51,48.63,2880.0,43.3187,43.4524,43.2296,43.3365,2880.0
2019-08-13 12:30:00,48.6,48.6,48.43,48.52,4500.0,43.3098,43.3098,43.1583,43.2385,4500.0
2019-08-13 13:00:00,48.51,48.6,48.29,48.38,3848.0,43.2296,43.3098,43.0335,43.1137,3848.0
2019-08-13 13:30:00,48.44,48.47,48.35,48.43,3563.0,43.1672,43.1939,43.087,43.1583,3563.0
2019-08-13 14:00:00,48.49,48.49,48.13,48.23,3824.0,43.2117,43.2117,42.8909,42.98,3824.0
2019-08-13 14:30:00,48.24,48.38,48.05,48.05,3110.0,42.989,43.1137,42.8196,42.8196,3110.0
2019-08-13 15:00:00,48.14,48.17,48.05,48.15,6863.0,42.8998,42.9266,42.8196,42.9088,6863.0
2019-08-13 15:30:00,48.14,48.29,48.1,48.25,20201.0,42.8998,43.0335,42.8642,42.9979,20201.0
2019-08-14 09:30:00,46.81,47.06,46.58,46.84,9860.0,41.7146,41.9374,41.5097,41.7414,9860.0
2019-08-14 10:00:00,46.89,47.03,46.23,46.55,6923.0,41.7859,41.9107,41.1978,41.4829,6923.0
2019-08-14 10:30:00,46.53,46.8,46.33,46.46,19438.0,41.4651,41.7057,41.2869,41.4027,19438.0
2019-08-14 11:00:00,46.46,46.57,46.08,46.52,20155.0,41.4027,41.5007,41.0641,41.4562,20155.0
2019-08-14 11:30:00,46.42,46.46,46.05,46.24,18576.0,41.3671,41.4027,41.0373,41.2067,18576.0
2019-08-14 12:00:00,46.16,46.27,45.95,46.12,13540.0,41.1354,41.2334,40.9482,41.0997,13540.0
2019-08-14 12:30:00,46.11,46.14,45.67,45.77,26675.0,41.0908,41.1175,40.6987,40.7878,26675.0
2019-08-14 13:00:00,45.79,46.11,45.75,46.09,30111.0,40.8056,41.0908,40.77,41.073,30111.0
2019-08-14 13:30:00,45.96,46.09,45.93,46.0,27946.0,40.9571,41.073,40.9304,40.9928,27946.0
2019-08-14 14:00:00,46.01,46.01,45.81,45.86,5609.0,41.0017,41.0017,40.8235,40.868,5609.0
2019-08-14 14:30:00,45.86,45.86,45.65,45.74,12255.0,40.868,40.868,40.6809,40.7611,12255.0
2019-08-14 15:00:00,45.75,45.95,45.39,45.57,45112.0,40.77,40.9482,40.4492,40.6096,45112.0
2019-08-14 15:30:00,45.51,45.55,45.05,45.13,51963.0,40.5561,40.5918,40.1462,40.2175,51963.0
2019-08-15 09:30:00,45.15,45.15,44.48,44.7,9124.0,40.2353,40.2353,39.6382,39.8343,9124.0
2019-08-15 10:00:00,44.77,44.89,44.53,44.59,9402.0,39.8967,40.0036,39.6828,39.7363,9402.0
2019-08-15 10:30:00,44.78,44.79,44.48,44.48,4552.0,39.9056,39.9145,39.6382,39.6382,4552.0
2019-08-15 11:00:00,44.48,44.54,44.14,44.5,8433.0,39.6382,39.6917,39.3353,39.6561,8433.0
2019-08-15 11:30:00,44.46,44.62,44.34,44.47,4417.0,39.6204,39.763,39.5135,39.6293,4417.0
2019-08-15 12:00:00,44.42,44.59,44.21,44.21,10571.0,39.5848,39.7363,39.3976,39.3976,10571.0
2019-08-15 12:30:00,44.36,44.36,44.18,44.18,5046.0,39.5313,39.5313,39.3709,39.3709,5046.0
2019-08-15 13:00:00,44.22,44.28,44.15,44.18,3310.0,39.4065,39.46,39.3442,39.3709,3310.0
2019-08-15 13:30:00,44.21,44.21,43.33,43.49,11485.0,39.3976,39.3976,38.6134,38.756,11485.0
2019-08-15 14:00:00,43.49,43.98,43.48,43.85,5670.0,38.756,39.1927,38.7471,39.0768,5670.0
2019-08-15 14:30:00,43.86,43.97,43.64,43.89,5641.0,39.0857,39.1838,38.8897,39.1125,5641.0
2019-08-15 15:00:00,44.0,44.12,43.88,43.91,8805.0,39.2105,39.3174,39.1036,39.1303,8805.0
2019-08-15 15:30:00,43.96,44.21,43.86,44.12,29206.0,39.1748,39.3976,39.0857,39.3174,29206.0
2019-08-16 09:30:00,44.53,44.95,44.29,44.86,13254.0,39.6828,40.0571,39.4689,39.9769,13254.0
2019-08-16 10:00:00,44.92,45.02,44.64,44.8,3250.0,40.0303,40.1195,39.7808,39.9234,3250.0
2019-08-16 10:30:00,44.77,45.27,44.77,45.27,3240.0,39.8967,40.3422,39.8967,40.3422,3240.0
2019-08-16 11:00:00,45.16,45.47,45.12,45.46,6093.0,40.2442,40.5205,40.2086,40.5116,6093.0
2019-08-16 11:30:00,45.57,45.7,45.44,45.65,5619.0,40.6096,40.7254,40.4937,40.6809,5619.0
2019-08-16 12:00:00,45.65,45.93,45.65,45.88,5354.0,40.6809,40.9304,40.6809,40.8858,5354.0
2019-08-16 12:30:00,45.77,46.06,45.7,46.01,8418.0,40.7878,41.0463,40.7254,41.0017,8418.0
2019-08-16 13:00:00,46.0,46.08,45.94,46.04,5009.0,40.9928,41.0641,40.9393,41.0284,5009.0
2019-08-16 13:30:00,46.07,46.13,45.98,46.09,6643.0,41.0552,41.1086,40.975,41.073,6643.0
2019-08-16 14:00:00,46.17,46.22,46.11,46.16,5400.0,41.1443,41.1888,41.0908,41.1354,5400.0
2019-08-16 14:30:00,46.11,46.21,46.03,46.14,4014.0,41.0908,41.1799,41.0195,41.1175,4014.0
2019-08-16 15:00:00,46.16,46.19,46.06,46.18,10194.0,41.1354,41.1621,41.0463,41.1532,10194.0
2019-08-16 15:30:00,46.18,46.36,46.1,46.14,85619.0,41.1532,41.3136,41.0819,41.1175,85619.0
2019-08-19 09:30:00,47.15,47.83,46.57,47.19,6396.0,42.0176,42.6236,41.5007,42.0533,6396.0
2019-08-19 10:00:00,47.24,47.24,46.91,47.13,1500.0,42.0978,42.0978,41.8037,41.9998,1500.0
2019-08-19 10:30:00,47.31,47.34,47.15,47.2,1400.0,42.1602,42.1869,42.0176,42.0622,1400.0
2019-08-19 11:00:00,47.23,47.33,47.2,47.26,4032.0,42.0889,42.178,42.0622,42.1156,4032.0
2019-08-19 11:30:00,47.16,47.28,46.76,46.93,6451.0,42.0265,42.1335,41.6701,41.8216,6451.0
2019-08-19 12:00:00,47.04,47.25,47.04,47.14,3985.0,41.9196,42.1067,41.9196,42.0087,3985.0
2019-08-19 12:30:00,47.15,47.38,47.15,47.34,1900.0,42.0176,42.2226,42.0176,42.1869,1900.0
2019-08-19 13:00:00,47.32,47.33,47.19,47.21,3787.0,42.1691,42.178,42.0533,42.0711,3787.0
2019-08-19 13:30:00,47.27,47.35,47.23,47.35,2001.0,42.1245,42.1958,42.0889,42.1958,2001.0
2019-08-19 14:00:00,47.29,47.46,47.26,47.46,15686.0,42.1424,42.2939,42.1156,42.2939,15686.0
2019-08-19 14:30:00,47.46,47.6,47.41,47.51,5101.0,42.2939,42.4186,42.2493,42.3384,5101.0
2019-08-19 15:00:00,47.46,47.57,47.38,47.48,6518.0,42.2939,42.3919,42.2226,42.3117,6518.0
2019-08-19 15:30:00,47.47,47.61,47.3,47.38,42635.0,42.3028,42.4275,42.1513,42.2226,42635.0
2019-08-20 09:30:00,46.67,47.02,46.26,47.02,4126.0,41.5899,41.9018,41.2245,41.9018,4126.0
2019-08-20 10:00:00,47.04,47.31,47.0,47.24,5711.0,41.9196,42.1602,41.8839,42.0978,5711.0
2019-08-20 10:30:00,47.13,47.36,47.0,47.36,5570.0,41.9998,42.2047,41.8839,42.2047,5570.0
2019-08-20 11:00:00,47.37,47.42,47.22,47.3,7879.0,42.2137,42.2582,42.08,42.1513,7879.0
2019-08-20 11:30:00,47.3,47.36,47.17,47.28,18986.0,42.1513,42.2047,42.0354,42.1335,18986.0
2019-08-20 12:00:00,47.3,47.56,47.3,47.49,6028.0,42.1513,42.383,42.1513,42.3206,6028.0
2019-08-20 12:30:00,47.5,47.56,47.39,47.56,6493.0,42.3295,42.383,42.2315,42.383,6493.0
2019-08-20 13:00:00,47.57,47.6,47.51,47.53,4793.0,42.3919,42.4186,42.3384,42.3562,4793.0
2019-08-20 13:30:00,47.49,47.58,47.36,47.48,4254.0,42.3206,42.4008,42.2047,42.3117,4254.0
2019-08-20 14:00:00,47.53,47.59,47.31,47.33,4075.0,42.3562,42.4097,42.1602,42.178,4075.0
2019-08-20 14:30:00,47.33,47.4,47.3,47.36,5485.0,42.178,42.2404,42.1513,42.2047,5485.0
2019-08-20 15:00:00,47.32,47.32,47.14,47.3,7407.0,42.1691,42.1691,42.0087,42.1513,7407.0
2019-08-20 15:30:00,47.34,47.34,47.03,47.16,29940.0,42.1869,42.1869,41.9107,42.0265,29940.0
2019-08-21 09:30:00,47.93,47.94,47.08,47.21,2914.0,42.7127,42.7216,41.9552,42.0711,2914.0
2019-08-21 10:00:00,47.29,47.69,47.29,47.37,6438.0,42.1424,42.4988,42.1424,42.2137,6438.0
2019-08-21 10:30:00,47.39,47.42,47.1,47.29,5937.0,42.2315,42.2582,41.973,42.1424,5937.0
2019-08-21 11:00:00,47.36,47.5,47.13,47.46,12130.0,42.2047,42.3295,41.9998,42.2939,12130.0
2019-08-21 11:30:00,47.5,47.71,47.44,47.66,3951.0,42.3295,42.5166,42.276,42.4721,3951.0
2019-08-21 12:00:00,47.57,47.64,47.47,47.47,924.0,42.3919,42.4543,42.3028,42.3028,924.0
2019-08-21 12:30:00,47.58,47.6,47.46,47.59,3965.0,42.4008,42.4186,42.2939,42.4097,3965.0
2019-08-21 13:00:00,47.59,47.6,47.49,47.59,500.0,42.4097,42.4186,42.3206,42.4097,500.0
2019-08-21 13:30:00,47.59,47.61,47.4,47.42,3229.0,42.4097,42.4275,42.2404,42.2582,3229.0
2019-08-21 14:00:00,47.25,47.43,47.25,47.38,1800.0,42.1067,42.2671,42.1067,42.2226,1800.0
2019-08-21 14:30:00,47.24,47.46,47.22,47.26,1862.0,42.0978,42.2939,42.08,42.1156,1862.0
2019-08-21 15:00:00,47.21,47.29,47.13,47.27,5868.0,42.0711,42.1424,41.9998,42.1245,5868.0
2019-08-21 15:30:00,47.29,47.39,47.15,47.18,21648.0,42.1424,42.2315,42.0176,42.0443,21648.0
2019-08-22 09:30:00,47.45,47.74,47.12,47.12,2997.0,42.285,42.5434,41.9909,41.9909,2997.0
2019-08-22 10:00:00,47.14,47.22,46.7,46.7,4277.0,42.0087,42.08,41.6166,41.6166,4277.0
2019-08-22 10:30:00,46.56,46.6,46.36,46.55,4518.0,41.4918,41.5275,41.3136,41.4829,4518.0
2019-08-22 11:00:00,46.6,46.85,46.52,46.63,4560.0,41.5275,41.7503,41.4562,41.5542,4560.0
2019-08-22 11:30:00,46.64,46.83,46.6,46.6,2099.0,41.5631,41.7324,41.5275,41.5275,2099.0
2019-08-22 12:00:00,46.74,47.05,46.74,47.05,2472.0,41.6522,41.9285,41.6522,41.9285,2472.0
2019-08-22 12:30:00,47.05,47.13,46.94,46.97,3481.0,41.9285,41.9998,41.8305,41.8572,3481.0
2019-08-22 13:00:00,46.95,47.16,46.95,47.16,2810.0,41.8394,42.0265,41.8394,42.0265,2810.0
2019-08-22 13:30:00,47.14,47.19,47.07,47.14,2958.0,42.0087,42.0533,41.9463,42.0087,2958.0
2019-08-22 14:00:00,47.1,47.18,46.99,46.99,2981.0,41.973,42.0443,41.875,41.875,2981.0
2019-08-22 14:30:00,47.02,47.08,46.98,47.03,1700.0,41.9018,41.9552,41.8661,41.9107,1700.0
2019-08-22 15:00:00,47.0,47.05,46.89,46.94,5221.0,41.8839,41.9285,41.7859,41.8305,5221.0
2019-08-22 15:30:00,46.93,47.04,46.77,46.78,17034.0,41.8216,41.9196,41.679,41.6879,17034.0
2019-08-23 09:30:00,46.19,46.55,45.96,46.55,5398.0,41.1621,41.4829,40.9571,41.4829,5398.0
2019-08-23 10:00:00,46.63,46.64,46.3,46.59,3557.0,41.5542,41.5631,41.2601,41.5186,3557.0
2019-08-23 10:30:00,46.58,47.0,46.56,46.84,3450.0,41.5097,41.8839,41.4918,41.7414,3450.0
2019-08-23 11:00:00,46.64,46.76,45.58,45.58,5503.0,41.5631,41.6701,40.6185,40.6185,5503.0
2019-08-23 11:30:00,45.71,45.71,45.29,45.3,7841.0,40.7344,40.7344,40.3601,40.369,7841.0
2019-08-23 12:00:00,45.27,45.65,45.19,45.34,5582.0,40.3422,40.6809,40.271,40.4046,5582.0
2019-08-23 12:30:00,45.29,45.52,45.09,45.27,5503.0,40.3601,40.565,40.1818,40.3422,5503.0
2019-08-23 13:00:00,45.2,45.35,44.97,45.05,3198.0,40.2799,40.4135,40.0749,40.1462,3198.0
2019-08-23 13:30:00,45.11,45.37,45.11,45.24,3480.0,40.1997,40.4314,40.1997,40.3155,3480.0
2019-08-23 14:00:00,45.23,45.33,45.23,45.26,3111.0,40.3066,40.3957,40.3066,40.3333,3111.0
2019-08-23 14:30:00,45.33,45.33,45.18,45.31,2297.0,40.3957,40.3957,40.262,40.3779,2297.0
2019-08-23 15:00:00,45.27,45.37,45.07,45.13,7308.0,40.3422,40.4314,40.164,40.2175,7308.0
2019-08-23 15:30:00,45.13,45.22,44.94,45.09,24256.0,40.2175,40.2977,40.0482,40.1818,24256.0
2019-08-26 09:30:00,45.72,45.75,45.1,45.22,6230.0,40.923,40.9499,40.3681,40.4755,6230.0
2019-08-26 10:00:00,45.15,45.55,45.06,45.55,4365.0,40.4128,40.7709,40.3323,40.7709,4365.0
2019-08-26 10:30:00,45.46,45.46,45.2,45.21,4510.0,40.6903,40.6903,40.4576,40.4665,4510.0
2019-08-26 11:00:00,45.29,45.35,45.03,45.35,8550.0,40.5381,40.5918,40.3054,40.5918,8550.0
2019-08-26 11:30:00,45.36,45.36,45.16,45.28,4944.0,40.6008,40.6008,40.4218,40.5292,4944.0
2019-08-26 12:00:00,45.36,45.47,45.23,45.37,4848.0,40.6008,40.6993,40.4844,40.6098,4848.0
2019-08-26 12:30:00,45.37,45.54,45.3,45.53,1937.0,40.6098,40.7619,40.5471,40.753,1937.0
2019-08-26 13:00:00,45.56,45.63,45.47,45.55,2943.0,40.7798,40.8425,40.6993,40.7709,2943.0
2019-08-26 13:30:00,45.5,45.5,45.3,45.46,4453.0,40.7261,40.7261,40.5471,40.6903,4453.0
2019-08-26 14:00:00,45.45,45.45,45.27,45.31,2118.0,40.6814,40.6814,40.5202,40.556,2118.0
2019-08-26 14:30:00,45.31,45.38,45.08,45.17,6242.0,40.556,40.6187,40.3502,40.4307,6242.0
2019-08-26 15:00:00,45.2,45.22,45.1,45.15,20775.0,40.4576,40.4755,40.3681,40.4128,20775.0
2019-08-26 15:30:00,45.17,45.33,45.14,45.33,57873.0,40.4307,40.5739,40.4039,40.5739,57873.0
2019-08-27 09:30:00,45.74,45.92,45.0,45.91,1923.0,40.9409,41.102,40.2786,41.0931,1923.0
2019-08-27 10:00:00,45.62,45.87,45.55,45.66,20232.0,40.8335,41.0573,40.7709,40.8693,20232.0
2019-08-27 10:30:00,45.62,45.8,45.38,45.38,2530.0,40.8335,40.9946,40.6187,40.6187,2530.0
2019-08-27 11:00:00,45.39,45.46,44.85,44.9,3361.0,40.6277,40.6903,40.1443,40.1891,3361.0
2019-08-27 11:30:00,44.88,44.93,44.74,44.74,7804.0,40.1712,40.2159,40.0459,40.0459,7804.0
2019-08-27 12:00:00,44.76,44.76,44.54,44.72,3938.0,40.0638,40.0638,39.8668,40.0279,3938.0
2019-08-27 12:30:00,44.69,44.69,44.53,44.56,4066.0,40.0011,40.0011,39.8579,39.8847,4066.0
2019-08-27 13:00:00,44.54,44.69,44.47,44.66,2267.0,39.8668,40.0011,39.8042,39.9742,2267.0
2019-08-27 13:30:00,44.68,44.79,44.52,44.52,5978.0,39.9921,40.0906,39.8489,39.8489,5978.0
2019-08-27 14:00:00,44.6,44.63,44.39,44.43,4991.0,39.9205,39.9474,39.7326,39.7684,4991.0
2019-08-27 14:30:00,44.36,44.42,44.18,44.35,2276.0,39.7057,39.7594,39.5446,39.6968,2276.0
2019-08-27 15:00:00,44.39,44.42,44.18,44.22,6907.0,39.7326,39.7594,39.5446,39.5804,6907.0
2019-08-27 15:30:00,44.23,44.39,44.11,44.17,39531.0,39.5894,39.7326,39.482,39.5357,39531.0
2019-08-28 09:30:00,44.0,44.78,43.78,44.53,54622.0,39.3835,40.0817,39.1866,39.8579,54622.0
2019-08-28 10:00:00,44.56,44.9,44.41,44.66,9838.0,39.8847,40.1891,39.7505,39.9742,9838.0
2019-08-28 10:30:00,44.66,45.22,44.66,45.07,10131.0,39.9742,40.4755,39.9742,40.3412,10131.0
2019-08-28 11:00:00,45.08,45.63,45.08,45.53,18075.0,40.3502,40.8425,40.3502,40.753,18075.0
2019-08-28 11:30:00,45.63,46.15,45.51,45.99,15595.0,40.8425,41.3079,40.7351,41.1647,15595.0
2019-08-28 12:00:00,45.85,46.05,45.78,45.99,10389.0,41.0394,41.2184,40.9767,41.1647,10389.0
2019-08-28 12:30:00,46.04,46.53,46.03,46.53,10086.0,41.2095,41.648,41.2005,41.648,10086.0
2019-08-28 13:00:00,46.43,46.61,46.39,46.51,4517.0,41.5585,41.7196,41.5227,41.6301,4517.0
2019-08-28 13:30:00,46.56,46.66,46.42,46.44,6213.0,41.6749,41.7644,41.5496,41.5675,6213.0
2019-08-28 14:00:00,46.4,46.71,46.34,46.66,6408.0,41.5317,41.8092,41.478,41.7644,6408.0
2019-08-28 14:30:00,46.67,46.74,46.61,46.66,7392.0,41.7734,41.836,41.7196,41.7644,7392.0
2019-08-28 15:00:00,46.69,46.69,46.3,46.37,15441.0,41.7913,41.7913,41.4422,41.5048,15441.0
2019-08-28 15:30:00,46.33,46.54,46.24,46.48,59186.0,41.469,41.657,41.3885,41.6033,59186.0
2019-08-29 09:30:00,47.35,48.22,47.35,47.98,14969.0,42.382,43.1607,42.382,42.9459,14969.0
2019-08-29 10:00:00,47.64,48.19,47.64,47.87,4200.0,42.6416,43.1339,42.6416,42.8474,4200.0
2019-08-29 10:30:00,47.82,47.9,47.44,47.69,6403.0,42.8027,42.8743,42.4626,42.6863,6403.0
2019-08-29 11:00:00,47.67,47.88,47.56,47.83,4500.0,42.6684,42.8564,42.57,42.8116,4500.0
2019-08-29 11:30:00,47.82,47.84,47.7,47.75,4440.0,42.8027,42.8206,42.6953,42.74,4440.0
2019-08-29 12:00:00,47.77,47.83,47.72,47.78,3319.0,42.7579,42.8116,42.7132,42.7669,3319.0
2019-08-29 12:30:00,47.71,47.71,47.52,47.67,3570.0,42.7042,42.7042,42.5342,42.6684,3570.0
2019-08-29 13:00:00,47.74,47.74,47.58,47.73,2315.0,42.7311,42.7311,42.5879,42.7221,2315.0
2019-08-29 13:30:00,47.7,47.8,47.6,47.64,5907.0,42.6953,42.7848,42.6058,42.6416,5907.0
2019-08-29 14:00:00,47.67,47.97,47.67,47.97,6462.0,42.6684,42.937,42.6684,42.937,6462.0
2019-08-29 14:30:00,47.91,47.97,47.87,47.95,2900.0,42.8833,42.937,42.8474,42.9191,2900.0
2019-08-29 15:00:00,47.92,47.92,47.78,47.88,9539.0,42.8922,42.8922,42.7669,42.8564,9539.0
2019-08-29 15:30:00,47.88,48.05,47.87,48.04,35848.0,42.8564,43.0086,42.8474,42.9996,35848.0
2019-08-30 09:30:00,48.44,48.85,48.44,48.77,16474.0,43.3576,43.7246,43.3576,43.653,16474.0
2019-08-30 10:00:00,48.5,49.23,48.5,48.97,9236.0,43.4113,44.0648,43.4113,43.832,9236.0
2019-08-30 10:30:00,49.0,49.03,48.77,48.91,13498.0,43.8589,43.8857,43.653,43.7783,13498.0
2019-08-30 11:00:00,48.89,48.98,48.7,48.98,16247.0,43.7604,43.841,43.5904,43.841,16247.0
2019-08-30 11:30:00,49.05,49.34,48.98,49.34,9281.0,43.9036,44.1632,43.841,44.1632,9281.0
2019-08-30 12:00:00,49.34,49.34,49.11,49.21,11746.0,44.1632,44.1632,43.9573,44.0469,11746.0
2019-08-30 12:30:00,49.2,49.22,49.03,49.15,12592.0,44.0379,44.0558,43.8857,43.9932,12592.0
2019-08-30 13:00:00,49.11,49.12,48.71,48.71,11799.0,43.9573,43.9663,43.5993,43.5993,11799.0
2019-08-30 13:30:00,48.75,48.76,48.51,48.55,7059.0,43.6351,43.6441,43.4203,43.4561,7059.0
2019-08-30 14:00:00,48.61,48.64,48.42,48.6,9078.0,43.5098,43.5367,43.3397,43.5009,9078.0
2019-08-30 14:30:00,48.54,48.56,48.42,48.51,11584.0,43.4472,43.4651,43.3397,43.4203,11584.0
2019-08-30 15:00:00,48.47,48.55,48.36,48.55,8369.0,43.3845,43.4561,43.286,43.4561,8369.0
2019-08-30 15:30:00,48.54,48.87,48.4,48.66,38692.0,43.4472,43.7425,43.3218,43.5546,38692.0
2019-09-03 09:30:00,47.75,47.88,47.03,47.41,20144.0,42.74,42.8564,42.0956,42.4357,20144.0
2019-09-03 10:00:00,47.36,47.41,46.6,46.83,25598.0,42.391,42.4357,41.7107,41.9166,25598.0
2019-09-03 10:30:00,46.82,47.11,46.62,47.1,6596.0,41.9076,42.1672,41.7286,42.1582,6596.0
2019-09-03 11:00:00,47.05,47.09,46.87,46.96,9128.0,42.1135,42.1493,41.9524,42.0329,9128.0
2019-09-03 11:30:00,46.98,47.21,46.83,46.83,3105.0,42.0508,42.2567,41.9166,41.9166,3105.0
2019-09-03 12:00:00,46.88,47.29,46.88,47.26,6872.0,41.9613,42.3283,41.9613,42.3015,6872.0
2019-09-03 12:30:00,47.22,47.25,46.98,46.98,3345.0,42.2656,42.2925,42.0508,42.0508,3345.0
2019-09-03 13:00:00,46.93,47.05,46.82,46.94,12773.0,42.0061,42.1135,41.9076,42.015,12773.0
2019-09-03 13:30:00,46.96,46.97,46.7,46.8,3950.0,42.0329,42.0419,41.8002,41.8897,3950.0
2019-09-03 14:00:00,46.8,47.03,46.78,46.86,5842.0,41.8897,42.0956,41.8718,41.9434,5842.0
2019-09-03 14:30:00,46.93,46.96,46.68,46.77,6281.0,42.0061,42.0329,41.7823,41.8629,6281.0
2019-09-03 15:00:00,46.77,46.94,46.71,46.91,8451.0,41.8629,42.015,41.8092,41.9882,8451.0
2019-09-03 15:30:00,46.95,47.07,46.8,46.88,26710.0,42.024,42.1314,41.8897,41.9613,26710.0
2019-09-04 09:30:00,47.86,48.14,47.68,48.1,7086.0,42.8385,43.0891,42.6774,43.0533,7086.0
2019-09-04 10:00:00,47.91,48.19,47.67,47.77,4611.0,42.8833,43.1339,42.6684,42.7579,4611.0
2019-09-04 10:30:00,47.75,48.05,47.75,47.91,3363.0,42.74,43.0086,42.74,42.8833,3363.0
2019-09-04 11:00:00,47.87,47.99,47.76,47.93,6876.0,42.8474,42.9549,42.749,42.9012,6876.0
2019-09-04 11:30:00,47.9,47.98,47.79,47.83,3602.0,42.8743,42.9459,42.7758,42.8116,3602.0
2019-09-04 12:00:00,47.78,47.8,47.46,47.54,5064.0,42.7669,42.7848,42.4805,42.5521,5064.0
2019-09-04 12:30:00,47.59,47.81,47.53,47.76,7889.0,42.5968,42.7937,42.5431,42.749,7889.0
2019-09-04 13:00:00,47.83,48.0,47.76,48.0,4120.0,42.8116,42.9638,42.749,42.9638,4120.0
2019-09-04 13:30:00,48.01,48.04,47.93,47.94,5511.0,42.9728,42.9996,42.9012,42.9101,5511.0
2019-09-04 14:00:00,47.96,48.03,47.73,48.0,7045.0,42.928,42.9907,42.7221,42.9638,7045.0
2019-09-04 14:30:00,47.95,48.14,47.95,47.97,4811.0,42.9191,43.0891,42.9191,42.937,4811.0
2019-09-04 15:00:00,48.06,48.26,48.04,48.24,12135.0,43.0175,43.1965,42.9996,43.1786,12135.0
2019-09-04 15:30:00,48.27,48.3,48.13,48.29,42403.0,43.2055,43.2323,43.0802,43.2234,42403.0
2019-09-05 09:30:00,49.03,49.44,48.5,49.44,28472.0,43.8857,44.2527,43.4113,44.2527,28472.0
2019-09-05 10:00:00,49.15,50.18,49.09,50.15,20658.0,43.9932,44.9151,43.9394,44.8882,20658.0
2019-09-05 10:30:00,50.12,50.46,50.01,50.1,15113.0,44.8614,45.1657,44.7629,44.8435,15113.0
2019-09-05 11:00:00,50.13,50.26,49.81,50.05,12795.0,44.8703,44.9867,44.5839,44.7987,12795.0
2019-09-05 11:30:00,50.03,50.08,49.84,49.87,5409.0,44.7808,44.8256,44.6108,44.6376,5409.0
2019-09-05 12:00:00,49.88,49.89,49.54,49.54,4957.0,44.6466,44.6555,44.3422,44.3422,4957.0
2019-09-05 12:30:00,49.42,49.47,49.17,49.47,5625.0,44.2348,44.2796,44.0111,44.2796,5625.0
2019-09-05 13:00:00,49.56,49.71,49.3,49.7,34482.0,44.3601,44.4944,44.1274,44.4854,34482.0
2019-09-05 13:30:00,49.68,49.68,49.42,49.61,11866.0,44.4675,44.4675,44.2348,44.4049,11866.0
2019-09-05 14:00:00,49.62,49.62,49.22,49.34,2997.0,44.4138,44.4138,44.0558,44.1632,2997.0
2019-09-05 14:30:00,49.31,49.63,49.31,49.6,5623.0,44.1364,44.4228,44.1364,44.3959,5623.0
2019-09-05 15:00:00,49.7,49.86,49.58,49.83,6548.0,44.4854,44.6287,44.378,44.6018,6548.0
2019-09-05 15:30:00,49.84,49.88,49.58,49.64,26704.0,44.6108,44.6466,44.378,44.4317,26704.0
2019-09-06 09:30:00,49.55,49.8,48.77,49.25,7353.0,44.3512,44.575,43.653,44.0827,7353.0
2019-09-06 10:00:00,49.37,49.61,49.27,49.52,5586.0,44.1901,44.4049,44.1006,44.3243,5586.0
2019-09-06 10:30:00,49.66,49.66,49.39,49.49,2816.0,44.4496,44.4496,44.208,44.2975,2816.0
2019-09-06 11:00:00,49.5,49.65,49.47,49.62,2402.0,44.3064,44.4407,44.2796,44.4138,2402.0
2019-09-06 11:30:00,49.44,49.77,49.44,49.67,3072.0,44.2527,44.5481,44.2527,44.4586,3072.0
2019-09-06 12:00:00,49.72,49.82,49.62,49.62,3425.0,44.5033,44.5929,44.4138,44.4138,3425.0
2019-09-06 12:30:00,49.55,49.64,49.35,49.6,2620.0,44.3512,44.4317,44.1722,44.3959,2620.0
2019-09-06 13:00:00,49.61,49.66,49.48,49.5,2524.0,44.4049,44.4496,44.2885,44.3064,2524.0
2019-09-06 13:30:00,49.39,49.5,49.31,49.49,2512.0,44.208,44.3064,44.1364,44.2975,2512.0
2019-09-06 14:00:00,49.41,49.41,49.24,49.41,1566.0,44.2259,44.2259,44.0737,44.2259,1566.0
2019-09-06 14:30:00,49.33,49.33,48.94,48.96,2600.0,44.1543,44.1543,43.8052,43.8231,2600.0
2019-09-06 15:00:00,49.03,49.23,48.98,49.13,5514.0,43.8857,44.0648,43.841,43.9752,5514.0
2019-09-06 15:30:00,49.11,49.11,48.66,48.74,31791.0,43.9573,43.9573,43.5546,43.6262,31791.0
2019-09-09 09:30:00,49.17,49.57,48.95,49.33,8261.0,44.0111,44.3691,43.8141,44.1543,8261.0
2019-09-09 10:00:00,49.47,49.74,49.3,49.73,4898.0,44.2796,44.5212,44.1274,44.5123,4898.0
2019-09-09 10:30:00,49.82,50.05,49.56,50.05,10525.0,44.5929,44.7987,44.3601,44.7987,10525.0
2019-09-09 11:00:00,50.03,50.21,49.95,50.08,6096.0,44.7808,44.9419,44.7092,44.8256,6096.0
2019-09-09 11:30:00,50.03,50.33,49.88,50.28,6981.0,44.7808,45.0493,44.6466,45.0046,6981.0
2019-09-09 12:00:00,50.32,50.49,50.12,50.12,4477.0,45.0404,45.1926,44.8614,44.8614,4477.0
2019-09-09 12:30:00,50.0,50.39,49.89,50.39,7465.0,44.754,45.103,44.6555,45.103,7465.0
2019-09-09 13:00:00,50.32,50.37,50.23,50.27,5357.0,45.0404,45.0851,44.9598,44.9956,5357.0
2019-09-09 13:30:00,50.28,50.42,50.11,50.42,5227.0,45.0046,45.1299,44.8524,45.1299,5227.0
2019-09-09 14:00:00,50.35,50.44,50.23,50.44,3514.0,45.0672,45.1478,44.9598,45.1478,3514.0
2019-09-09 14:30:00,50.44,50.45,50.24,50.3,5673.0,45.1478,45.1568,44.9688,45.0225,5673.0
2019-09-09 15:00:00,50.3,50.44,50.27,50.39,5514.0,45.0225,45.1478,44.9956,45.103,5514.0
2019-09-09 15:30:00,50.36,50.46,50.14,50.26,30848.0,45.0762,45.1657,44.8793,44.9867,30848.0
2019-09-10 09:30:00,50.5,50.64,49.73,50.06,10385.0,45.2015,45.3268,44.5123,44.8077,10385.0
2019-09-10 10:00:00,50.33,50.64,49.95,50.64,12858.0,45.0493,45.3268,44.7092,45.3268,12858.0
2019-09-10 10:30:00,50.65,50.98,50.58,50.93,6132.0,45.3358,45.6311,45.2731,45.5864,6132.0
2019-09-10 11:00:00,51.0,51.33,50.93,50.99,16072.0,45.649,45.9444,45.5864,45.6401,16072.0
2019-09-10 11:30:00,51.01,51.64,51.01,51.53,13092.0,45.658,46.2219,45.658,46.1234,13092.0
2019-09-10 12:00:00,51.47,52.0,51.32,51.83,13462.0,46.0697,46.5441,45.9355,46.392,13462.0
2019-09-10 12:30:00,51.82,51.88,51.64,51.69,4914.0,46.383,46.4367,46.2219,46.2667,4914.0
2019-09-10 13:00:00,51.64,51.89,51.51,51.87,5421.0,46.2219,46.4457,46.1055,46.4278,5421.0
2019-09-10 13:30:00,51.88,52.07,51.88,51.98,6492.0,46.4367,46.6068,46.4367,46.5262,6492.0
2019-09-10 14:00:00,51.87,52.04,51.87,52.04,6925.0,46.4278,46.5799,46.4278,46.5799,6925.0
2019-09-10 14:30:00,52.04,52.16,51.98,52.16,18870.0,46.5799,46.6873,46.5262,46.6873,18870.0
2019-09-10 15:00:00,52.23,52.34,52.18,52.33,8173.0,46.75,46.8485,46.7052,46.8395,8173.0
2019-09-10 15:30:00,52.3,52.63,52.25,52.63,52906.0,46.8127,47.108,46.7679,47.108,52906.0
2019-09-11 09:30:00,52.97,53.64,51.91,53.38,29261.0,47.4124,48.0121,46.4636,47.7793,29261.0
2019-09-11 10:00:00,53.4,53.72,53.33,53.59,14985.0,47.7972,48.0837,47.7346,47.9673,14985.0
2019-09-11 10:30:00,53.66,54.23,53.48,54.15,17457.0,48.03,48.5402,47.8688,48.4685,17457.0
2019-09-11 11:00:00,54.14,54.22,53.81,53.94,21063.0,48.4596,48.5312,48.1642,48.2806,21063.0
2019-09-11 11:30:00,53.99,54.41,53.75,54.36,20075.0,48.3253,48.7013,48.1105,48.6565,20075.0
2019-09-11 12:00:00,54.45,54.54,54.16,54.33,15116.0,48.7371,48.8176,48.4775,48.6297,15116.0
2019-09-11 12:30:00,54.3,54.7,54.23,54.6,16387.0,48.6028,48.9608,48.5402,48.8713,16387.0
2019-09-11 13:00:00,54.65,54.77,54.4,54.62,16871.0,48.9161,49.0235,48.6923,48.8892,16871.0
2019-09-11 13:30:00,54.7,55.05,54.59,55.01,15024.0,48.9608,49.2741,48.8624,49.2383,15024.0
2019-09-11 14:00:00,55.02,55.66,55.01,55.52,14233.0,49.2473,49.8201,49.2383,49.6948,14233.0
2019-09-11 14:30:00,55.56,55.71,55.29,55.44,20484.0,49.7306,49.8649,49.4889,49.6232,20484.0
2019-09-11 15:00:00,55.44,55.7,55.33,55.55,21400.0,49.6232,49.8559,49.5247,49.7217,21400.0
2019-09-11 15:30:00,55.59,55.9,55.53,55.88,76084.0,49.7575,50.0349,49.7038,50.017,76084.0
2019-09-12 09:30:00,55.55,56.33,53.86,54.35,23777.0,49.7217,50.4198,48.209,48.6476,23777.0
2019-09-12 10:00:00,54.14,55.23,53.93,55.23,13677.0,48.4596,49.4352,48.2716,49.4352,13677.0
2019-09-12 10:30:00,55.14,55.14,54.19,54.31,16646.0,49.3547,49.3547,48.5044,48.6118,16646.0
2019-09-12 11:00:00,54.32,54.9,54.24,54.73,19574.0,48.6207,49.1399,48.5491,48.9877,19574.0
2019-09-12 11:30:00,54.63,55.14,54.53,54.91,10648.0,48.8982,49.3547,48.8087,49.1488,10648.0
2019-09-12 12:00:00,54.8,54.85,54.41,54.72,13872.0,49.0503,49.0951,48.7013,48.9787,13872.0
2019-09-12 12:30:00,54.82,55.09,54.76,55.04,12426.0,49.0683,49.3099,49.0145,49.2652,12426.0
2019-09-12 13:00:00,55.08,55.15,54.64,54.89,10670.0,49.301,49.3636,48.9071,49.1309,10670.0
2019-09-12 13:30:00,54.93,55.13,54.87,54.98,8014.0,49.1667,49.3457,49.113,49.2115,8014.0
2019-09-12 14:00:00,54.93,54.98,54.74,54.87,9804.0,49.1667,49.2115,48.9966,49.113,9804.0
2019-09-12 14:30:00,54.88,55.23,54.77,54.91,31268.0,49.122,49.4352,49.0235,49.1488,31268.0
2019-09-12 15:00:00,54.88,55.15,54.68,55.12,72982.0,49.122,49.3636,48.9429,49.3368,72982.0
2019-09-12 15:30:00,55.11,55.19,54.78,54.79,47189.0,49.3278,49.3994,49.0324,49.0414,47189.0
2019-09-13 09:30:00,55.68,55.9,54.47,54.88,14131.0,49.838,50.0349,48.755,49.122,14131.0
2019-09-13 10:00:00,54.83,55.5,54.72,55.27,8981.0,49.0772,49.6769,48.9787,49.471,8981.0
2019-09-13 10:30:00,55.35,55.69,55.16,55.63,11119.0,49.5426,49.847,49.3726,49.7933,11119.0
2019-09-13 11:00:00,55.54,55.83,55.44,55.55,12127.0,49.7127,49.9723,49.6232,49.7217,12127.0
2019-09-13 11:30:00,55.62,55.63,55.17,55.18,13306.0,49.7843,49.7933,49.3815,49.3905,13306.0
2019-09-13 12:00:00,55.22,55.51,55.1,55.2,16155.0,49.4263,49.6859,49.3189,49.4084,16155.0
2019-09-13 12:30:00,55.26,55.3,55.14,55.19,17598.0,49.4621,49.4979,49.3547,49.3994,17598.0
2019-09-13 13:00:00,55.23,55.28,55.2,55.26,10215.0,49.4352,49.48,49.4084,49.4621,10215.0
2019-09-13 13:30:00,55.27,55.48,55.07,55.38,15043.0,49.471,49.659,49.292,49.5695,15043.0
2019-09-13 14:00:00,55.44,55.79,55.42,55.77,9598.0,49.6232,49.9365,49.6053,49.9186,9598.0
2019-09-13 14:30:00,55.72,55.83,55.6,55.6,10441.0,49.8738,49.9723,49.7664,49.7664,10441.0
2019-09-13 15:00:00,55.62,55.66,55.49,55.53,19174.0,49.7843,49.8201,49.668,49.7038,19174.0
2019-09-13 15:30:00,55.5,55.57,54.99,55.04,90614.0,49.6769,49.7396,49.2204,49.2652,90614.0
2019-09-16 09:30:00,54.71,55.14,54.36,54.9,13465.0,48.9698,49.3547,48.6565,49.1399,13465.0
2019-09-16 10:00:00,54.81,55.32,54.49,54.93,16330.0,49.0593,49.5158,48.7729,49.1667,16330.0
2019-09-16 10:30:00,54.94,55.64,54.94,55.56,9095.0,49.1757,49.8022,49.1757,49.7306,9095.0
2019-09-16 11:00:00,55.73,55.92,55.56,55.71,15253.0,49.8828,50.0528,49.7306,49.8649,15253.0
2019-09-16 11:30:00,55.52,55.66,55.14,55.14,7806.0,49.6948,49.8201,49.3547,49.3547,7806.0
2019-09-16 12:00:00,55.16,55.33,55.03,55.1,8817.0,49.3726,49.5247,49.2562,49.3189,8817.0
2019-09-16 12:30:00,55.18,55.37,55.12,55.33,13472.0,49.3905,49.5605,49.3368,49.5247,13472.0
2019-09-16 13:00:00,55.33,55.58,55.29,55.44,6802.0,49.5247,49.7485,49.4889,49.6232,6802.0
2019-09-16 13:30:00,55.47,55.6,55.44,55.56,6141.0,49.6501,49.7664,49.6232,49.7306,6141.0
2019-09-16 14:00:00,55.61,55.67,55.35,55.65,11434.0,49.7754,49.8291,49.5426,49.8112,11434.0
2019-09-16 14:30:00,55.65,55.65,55.56,55.58,7045.0,49.8112,49.8112,49.7306,49.7485,7045.0
2019-09-16 15:00:00,55.62,55.68,55.47,55.54,9587.0,49.7843,49.838,49.6501,49.7127,9587.0
2019-09-16 15:30:00,55.53,55.94,55.48,55.81,97873.0,49.7038,50.0707,49.659,49.9544,97873.0
2019-09-17 09:30:00,54.92,55.32,54.4,55.04,16226.0,49.1578,49.5158,48.6923,49.2652,16226.0
2019-09-17 10:00:00,55.0,55.14,54.59,55.0,14348.0,49.2294,49.3547,48.8624,49.2294,14348.0
2019-09-17 10:30:00,54.95,55.28,54.83,55.28,9117.0,49.1846,49.48,49.0772,49.48,9117.0
2019-09-17 11:00:00,55.31,55.45,55.16,55.36,7951.0,49.5068,49.6322,49.3726,49.5516,7951.0
2019-09-17 11:30:00,55.34,55.53,55.22,55.23,68427.0,49.5337,49.7038,49.4263,49.4352,68427.0
2019-09-17 12:00:00,55.24,55.71,55.24,55.63,12768.0,49.4442,49.8649,49.4442,49.7933,12768.0
2019-09-17 12:30:00,55.63,55.81,55.54,55.77,7926.0,49.7933,49.9544,49.7127,49.9186,7926.0
2019-09-17 13:00:00,55.71,55.98,55.64,55.9,7183.0,49.8649,50.1065,49.8022,50.0349,7183.0
2019-09-17 13:30:00,55.89,55.95,55.56,55.68,7516.0,50.026,50.0797,49.7306,49.838,7516.0
2019-09-17 14:00:00,55.67,55.82,55.48,55.48,6227.0,49.8291,49.9633,49.659,49.659,6227.0
2019-09-17 14:30:00,55.41,55.45,55.24,55.31,8705.0,49.5963,49.6322,49.4442,49.5068,8705.0
2019-09-17 15:00:00,55.27,55.51,55.26,55.3,10023.0,49.471,49.6859,49.4621,49.4979,10023.0
2019-09-17 15:30:00,55.33,55.44,55.16,55.37,54405.0,49.5247,49.6232,49.3726,49.5605,54405.0
2019-09-18 09:30:00,55.38,56.07,54.92,55.24,20674.0,49.5695,50.1871,49.1578,49.4442,20674.0
2019-09-18 10:00:00,55.29,55.29,54.95,55.09,7001.0,49.4889,49.4889,49.1846,49.3099,7001.0
2019-09-18 10:30:00,55.2,55.35,54.69,54.92,13169.0,49.4084,49.5426,48.9519,49.1578,13169.0
2019-09-18 11:00:00,54.93,54.97,54.78,54.8,9867.0,49.1667,49.2025,49.0324,49.0503,9867.0
2019-09-18 11:30:00,54.8,54.8,54.07,54.4,10882.0,49.0503,49.0503,48.3969,48.6923,10882.0
2019-09-18 12:00:00,54.44,54.66,54.43,54.47,8501.0,48.7281,48.925,48.7192,48.755,8501.0
2019-09-18 12:30:00,54.52,54.52,54.14,54.26,10492.0,48.7997,48.7997,48.4596,48.567,10492.0
2019-09-18 13:00:00,54.25,54.39,54.03,54.18,9462.0,48.5581,48.6834,48.3611,48.4954,9462.0
2019-09-18 13:30:00,54.21,54.65,54.16,54.61,24194.0,48.5223,48.9161,48.4775,48.8803,24194.0
2019-09-18 14:00:00,54.6,54.61,54.01,54.02,14304.0,48.8713,48.8803,48.3432,48.3522,14304.0
2019-09-18 14:30:00,54.01,54.05,53.7,53.94,18052.0,48.3432,48.379,48.0658,48.2806,18052.0
2019-09-18 15:00:00,53.86,54.36,53.77,54.36,13021.0,48.209,48.6565,48.1284,48.6565,13021.0
2019-09-18 15:30:00,54.37,54.56,54.26,54.43,57364.0,48.6655,48.8355,48.567,48.7192,57364.0
2019-09-19 09:30:00,53.9,54.18,53.7,54.09,9649.0,48.2448,48.4954,48.0658,48.4148,9649.0
2019-09-19 10:00:00,54.21,54.75,54.21,54.75,5465.0,48.5223,49.0056,48.5223,49.0056,5465.0
2019-09-19 10:30:00,54.79,54.99,54.64,54.95,7981.0,49.0414,49.2204,48.9071,49.1846,7981.0
2019-09-19 11:00:00,54.95,55.32,54.92,55.27,10843.0,49.1846,49.5158,49.1578,49.471,10843.0
2019-09-19 11:30:00,55.23,55.38,54.81,54.81,8501.0,49.4352,49.5695,49.0593,49.0593,8501.0
2019-09-19 12:00:00,54.83,55.07,54.83,54.92,4966.0,49.0772,49.292,49.0772,49.1578,4966.0
2019-09-19 12:30:00,54.99,55.24,54.99,55.09,5381.0,49.2204,49.4442,49.2204,49.3099,5381.0
2019-09-19 13:00:00,55.1,55.19,54.89,55.19,6085.0,49.3189,49.3994,49.1309,49.3994,6085.0
2019-09-19 13:30:00,55.09,55.09,54.86,54.91,4879.0,49.3099,49.3099,49.1041,49.1488,4879.0
2019-09-19 14:00:00,54.93,55.14,54.93,55.06,5542.0,49.1667,49.3547,49.1667,49.2831,5542.0
2019-09-19 14:30:00,55.05,55.05,54.55,54.55,6866.0,49.2741,49.2741,48.8266,48.8266,6866.0
2019-09-19 15:00:00,54.57,54.66,54.49,54.53,7470.0,48.8445,48.925,48.7729,48.8087,7470.0
2019-09-19 15:30:00,54.52,54.54,54.28,54.47,46330.0,48.7997,48.8176,48.5849,48.755,46330.0
2019-09-20 09:30:00,54.43,54.63,54.28,54.3,94250.0,48.7192,48.8982,48.5849,48.6028,94250.0
2019-09-20 10:00:00,54.2,54.36,54.14,54.28,4939.0,48.5133,48.6565,48.4596,48.5849,4939.0
2019-09-20 10:30:00,54.31,54.42,54.14,54.38,2749.0,48.6118,48.7102,48.4596,48.6744,2749.0
2019-09-20 11:00:00,54.29,54.61,54.28,54.55,2611.0,48.5939,48.8803,48.5849,48.8266,2611.0
2019-09-20 11:30:00,54.57,54.62,54.42,54.55,3924.0,48.8445,48.8892,48.7102,48.8266,3924.0
2019-09-20 12:00:00,54.51,54.72,54.44,54.7,3200.0,48.7908,48.9787,48.7281,48.9608,3200.0
2019-09-20 12:30:00,54.64,54.65,54.45,54.47,3941.0,48.9071,48.9161,48.7371,48.755,3941.0
2019-09-20 13:00:00,54.39,54.46,53.68,53.99,12371.0,48.6834,48.746,48.0479,48.3253,12371.0
2019-09-20 13:30:00,53.95,53.95,53.7,53.83,4526.0,48.2895,48.2895,48.0658,48.1821,4526.0
2019-09-20 14:00:00,53.87,53.87,53.7,53.73,4753.0,48.2179,48.2179,48.0658,48.0926,4753.0
2019-09-20 14:30:00,53.7,53.89,53.7,53.89,6627.0,48.0658,48.2358,48.0658,48.2358,6627.0
2019-09-20 15:00:00,53.82,53.93,53.51,53.52,12986.0,48.1732,48.2716,47.8957,47.9046,12986.0
2019-09-20 15:30:00,53.51,54.17,53.46,53.74,53803.0,47.8957,48.4864,47.8509,48.1016,53803.0
2019-09-23 09:30:00,53.33,54.06,53.28,53.72,10023.0,47.7346,48.388,47.6898,48.0837,10023.0
2019-09-23 10:00:00,53.67,53.68,53.5,53.59,6076.0,48.0389,48.0479,47.8867,47.9673,6076.0
2019-09-23 10:30:00,53.63,53.96,53.58,53.66,5200.0,48.0031,48.2985,47.9584,48.03,5200.0
2019-09-23 11:00:00,54.03,54.2,53.78,54.09,4561.0,48.3611,48.5133,48.1374,48.4148,4561.0
2019-09-23 11:30:00,54.08,54.24,54.01,54.16,3485.0,48.4059,48.5491,48.3432,48.4775,3485.0
2019-09-23 12:00:00,54.23,54.44,54.22,54.36,3384.0,48.5402,48.7281,48.5312,48.6565,3384.0
2019-09-23 12:30:00,54.43,54.49,54.15,54.21,4335.0,48.7192,48.7729,48.4685,48.5223,4335.0
2019-09-23 13:00:00,54.3,54.4,54.27,54.35,4666.0,48.6028,48.6923,48.576,48.6476,4666.0
2019-09-23 13:30:00,54.37,54.57,54.29,54.54,5156.0,48.6655,48.8445,48.5939,48.8176,5156.0
2019-09-23 14:00:00,54.54,54.54,54.38,54.51,4528.0,48.8176,48.8176,48.6744,48.7908,4528.0
2019-09-23 14:30:00,54.47,54.47,54.31,54.32,4508.0,48.755,48.755,48.6118,48.6207,4508.0
2019-09-23 15:00:00,54.28,54.42,54.18,54.41,8227.0,48.5849,48.7102,48.4954,48.7013,8227.0
2019-09-23 15:30:00,54.42,54.42,53.87,53.91,40108.0,48.7102,48.7102,48.2179,48.2537,40108.0
2019-09-24 09:30:00,53.75,53.99,52.72,53.11,6566.0,48.1105,48.3253,47.1886,47.5377,6566.0
2019-09-24 10:00:00,52.97,53.12,52.55,52.56,5800.0,47.4124,47.5466,47.0364,47.0454,5800.0
2019-09-24 10:30:00,52.76,52.8,52.53,52.67,2900.0,47.2244,47.2602,47.0185,47.1438,2900.0
2019-09-24 11:00:00,52.53,52.63,52.44,52.45,6679.0,47.0185,47.108,46.938,46.9469,6679.0
2019-09-24 11:30:00,52.52,52.52,52.19,52.41,6100.0,47.0096,47.0096,46.7142,46.9111,6100.0
2019-09-24 12:00:00,52.38,52.73,52.17,52.24,8837.0,46.8843,47.1975,46.6963,46.7589,8837.0
2019-09-24 12:30:00,52.18,52.18,51.82,51.86,11560.0,46.7052,46.7052,46.383,46.4188,11560.0
2019-09-24 13:00:00,51.88,52.0,51.74,51.76,13842.0,46.4367,46.5441,46.3114,46.3293,13842.0
2019-09-24 13:30:00,51.78,51.98,51.73,51.74,10019.0,46.3472,46.5262,46.3025,46.3114,10019.0
2019-09-24 14:00:00,51.74,52.03,51.54,51.86,14581.0,46.3114,46.571,46.1324,46.4188,14581.0
2019-09-24 14:30:00,51.86,52.05,51.63,51.63,8425.0,46.4188,46.5889,46.2129,46.2129,8425.0
2019-09-24 15:00:00,51.69,51.91,51.45,51.51,20753.0,46.2667,46.4636,46.0518,46.1055,20753.0
2019-09-24 15:30:00,51.51,51.51,51.13,51.37,91676.0,46.1055,46.1055,45.7654,45.9802,91676.0
2019-09-25 09:30:00,51.13,52.1,50.97,51.12,9764.0,45.7654,46.6336,45.6222,45.7565,9764.0
2019-09-25 10:00:00,51.17,51.35,51.07,51.16,4114.0,45.8012,45.9623,45.7117,45.7923,4114.0
2019-09-25 10:30:00,51.16,51.73,51.15,51.68,6300.0,45.7923,46.3025,45.7833,46.2577,6300.0
2019-09-25 11:00:00,51.82,51.99,51.64,51.88,10068.0,46.383,46.5352,46.2219,46.4367,10068.0
2019-09-25 11:30:00,51.84,51.99,51.81,51.86,15862.0,46.4009,46.5352,46.3741,46.4188,15862.0
2019-09-25 12:00:00,51.91,52.39,51.86,52.39,8350.0,46.4636,46.8932,46.4188,46.8932,8350.0
2019-09-25 12:30:00,52.51,52.51,52.25,52.27,5564.0,47.0006,47.0006,46.7679,46.7858,5564.0
2019-09-25 13:00:00,52.36,52.38,52.23,52.24,7726.0,46.8664,46.8843,46.75,46.7589,7726.0
2019-09-25 13:30:00,52.27,52.4,52.2,52.4,7919.0,46.7858,46.9022,46.7231,46.9022,7919.0
2019-09-25 14:00:00,52.43,52.53,52.42,52.53,4373.0,46.929,47.0185,46.9201,47.0185,4373.0
2019-09-25 14:30:00,52.47,52.73,52.44,52.73,6125.0,46.9648,47.1975,46.938,47.1975,6125.0
2019-09-25 15:00:00,52.69,52.8,52.58,52.77,9671.0,47.1617,47.2602,47.0633,47.2333,9671.0
2019-09-25 15:30:00,52.8,52.8,52.58,52.67,31755.0,47.2602,47.2602,47.0633,47.1438,31755.0
2019-09-26 09:30:00,52.15,52.19,51.31,51.31,4166.0,46.6784,46.7142,45.9265,45.9265,4166.0
2019-09-26 10:00:00,51.39,51.61,51.11,51.29,7310.0,45.9981,46.195,45.7475,45.9086,7310.0
2019-09-26 10:30:00,51.31,51.58,51.28,51.4,5700.0,45.9265,46.1682,45.8997,46.0071,5700.0
2019-09-26 11:00:00,51.3,51.3,51.02,51.12,7560.0,45.9176,45.9176,45.6669,45.7565,7560.0
2019-09-26 11:30:00,51.25,51.58,51.24,51.58,3334.0,45.8728,46.1682,45.8639,46.1682,3334.0
2019-09-26 12:00:00,51.52,51.78,51.5,51.67,3487.0,46.1145,46.3472,46.0966,46.2488,3487.0
2019-09-26 12:30:00,51.75,51.79,51.43,51.56,2721.0,46.3204,46.3562,46.0339,46.1503,2721.0
2019-09-26 13:00:00,51.56,51.56,51.38,51.38,2000.0,46.1503,46.1503,45.9892,45.9892,2000.0
2019-09-26 13:30:00,51.42,51.65,51.42,51.53,3426.0,46.025,46.2308,46.025,46.1234,3426.0
2019-09-26 14:00:00,51.5,51.72,51.48,51.69,3800.0,46.0966,46.2935,46.0787,46.2667,3800.0
2019-09-26 14:30:00,51.78,51.87,51.75,51.79,1970.0,46.3472,46.4278,46.3204,46.3562,1970.0
2019-09-26 15:00:00,51.84,51.9,51.74,51.85,5187.0,46.4009,46.4546,46.3114,46.4099,5187.0
2019-09-26 15:30:00,51.88,52.03,51.77,51.8,21710.0,46.4367,46.571,46.3383,46.3651,21710.0
2019-09-27 09:30:00,52.3,52.77,52.19,52.56,3656.0,46.8127,47.2333,46.7142,47.0454,3656.0
2019-09-27 10:00:00,52.56,52.56,51.94,51.95,5402.0,47.0454,47.0454,46.4904,46.4994,5402.0
2019-09-27 10:30:00,51.94,52.13,51.82,52.07,5369.0,46.4904,46.6605,46.383,46.6068,5369.0
2019-09-27 11:00:00,52.01,52.27,51.9,52.15,10052.0,46.5531,46.7858,46.4546,46.6784,10052.0
2019-09-27 11:30:00,52.13,52.2,51.22,51.7,9562.0,46.6605,46.7231,45.846,46.2756,9562.0
2019-09-27 12:00:00,51.67,51.85,51.54,51.79,3688.0,46.2488,46.4099,46.1324,46.3562,3688.0
2019-09-27 12:30:00,51.71,52.0,51.53,51.53,3800.0,46.2846,46.5441,46.1234,46.1234,3800.0
2019-09-27 13:00:00,51.49,51.75,51.49,51.72,4866.0,46.0876,46.3204,46.0876,46.2935,4866.0
2019-09-27 13:30:00,51.79,51.82,51.45,51.69,9045.0,46.3562,46.383,46.0518,46.2667,9045.0
2019-09-27 14:00:00,51.65,51.67,51.42,51.51,6746.0,46.2308,46.2488,46.025,46.1055,6746.0
2019-09-27 14:30:00,51.51,51.51,51.2,51.23,3400.0,46.1055,46.1055,45.8281,45.8549,3400.0
2019-09-27 15:00:00,51.23,51.36,51.11,51.35,4771.0,45.8549,45.9713,45.7475,45.9623,4771.0
2019-09-27 15:30:00,51.28,51.59,51.28,51.55,22038.0,45.8997,46.1771,45.8997,46.1413,22038.0
2019-09-30 09:30:00,51.41,51.41,51.01,51.28,4483.0,46.016,46.016,45.658,45.8997,4483.0
2019-09-30 10:00:00,51.33,51.7,51.13,51.7,4110.0,45.9444,46.2756,45.7654,46.2756,4110.0
2019-09-30 10:30:00,51.8,51.97,51.63,51.97,4233.0,46.3651,46.5173,46.2129,46.5173,4233.0
2019-09-30 11:00:00,51.85,51.96,51.73,51.93,6106.0,46.4099,46.5083,46.3025,46.4815,6106.0
2019-09-30 11:30:00,51.93,52.09,51.6,51.61,3617.0,46.4815,46.6247,46.1861,46.195,3617.0
2019-09-30 12:00:00,51.73,51.96,51.71,51.92,3004.0,46.3025,46.5083,46.2846,46.4725,3004.0
2019-09-30 12:30:00,51.88,52.11,51.81,52.0,5583.0,46.4367,46.6426,46.3741,46.5441,5583.0
2019-09-30 13:00:00,51.96,52.08,51.93,52.0,6578.0,46.5083,46.6157,46.4815,46.5441,6578.0
2019-09-30 13:30:00,52.0,52.25,52.0,52.19,2419.0,46.5441,46.7679,46.5441,46.7142,2419.0
2019-09-30 14:00:00,52.18,52.4,52.18,52.36,6273.0,46.7052,46.9022,46.7052,46.8664,6273.0
2019-09-30 14:30:00,52.32,52.37,52.26,52.27,4316.0,46.8306,46.8753,46.7768,46.7858,4316.0
2019-09-30 15:00:00,52.24,52.26,52.09,52.16,13366.0,46.7589,46.7768,46.6247,46.6873,13366.0
2019-09-30 15:30:00,52.16,52.17,51.63,51.67,37296.0,46.6873,46.6963,46.2129,46.2488,37296.0
2019-10-01 09:30:00,52.2,53.31,51.85,52.98,15935.0,46.7231,47.7167,46.4099,47.4213,15935.0
2019-10-01 10:00:00,52.8,52.8,52.07,52.1,4700.0,47.2602,47.2602,46.6068,46.6336,4700.0
2019-10-01 10:30:00,52.28,52.37,51.85,51.99,3196.0,46.7947,46.8753,46.4099,46.5352,3196.0
2019-10-01 11:00:00,51.87,52.05,51.77,51.95,5130.0,46.4278,46.5889,46.3383,46.4994,5130.0
2019-10-01 11:30:00,52.08,52.08,51.63,51.68,3701.0,46.6157,46.6157,46.2129,46.2577,3701.0
2019-10-01 12:00:00,51.51,51.57,51.33,51.38,2922.0,46.1055,46.1592,45.9444,45.9892,2922.0
2019-10-01 12:30:00,51.35,51.46,51.03,51.03,4986.0,45.9623,46.0608,45.6759,45.6759,4986.0
2019-10-01 13:00:00,51.02,51.09,50.64,50.83,7918.0,45.6669,45.7296,45.3268,45.4969,7918.0
2019-10-01 13:30:00,50.77,50.79,50.52,50.54,5000.0,45.4432,45.4611,45.2194,45.2373,5000.0
2019-10-01 14:00:00,50.54,50.8,50.47,50.68,5669.0,45.2373,45.47,45.1747,45.3626,5669.0
2019-10-01 14:30:00,50.71,50.71,50.45,50.53,5408.0,45.3895,45.3895,45.1568,45.2284,5408.0
2019-10-01 15:00:00,50.43,50.74,50.32,50.6,10900.0,45.1389,45.4163,45.0404,45.291,10900.0
2019-10-01 15:30:00,50.53,50.54,50.26,50.41,23607.0,45.2284,45.2373,44.9867,45.121,23607.0
2019-10-02 09:30:00,49.67,49.67,48.63,48.64,11901.0,44.4586,44.4586,43.5277,43.5367,11901.0
2019-10-02 10:00:00,48.79,49.78,48.71,49.65,4249.0,43.6709,44.5571,43.5993,44.4407,4249.0
2019-10-02 10:30:00,49.36,49.71,49.05,49.71,4937.0,44.1811,44.4944,43.9036,44.4944,4937.0
2019-10-02 11:00:00,49.55,49.7,49.3,49.39,9186.0,44.3512,44.4854,44.1274,44.208,9186.0
2019-10-02 11:30:00,49.37,49.39,49.2,49.27,4168.0,44.1901,44.208,44.0379,44.1006,4168.0
2019-10-02 12:00:00,49.26,49.26,48.76,48.82,22780.0,44.0916,44.0916,43.6441,43.6978,22780.0
2019-10-02 12:30:00,48.8,48.81,48.53,48.67,4881.0,43.6799,43.6888,43.4382,43.5635,4881.0
2019-10-02 13:00:00,48.56,48.94,48.56,48.94,6376.0,43.4651,43.8052,43.4651,43.8052,6376.0
2019-10-02 13:30:00,48.92,48.92,48.66,48.82,6400.0,43.7873,43.7873,43.5546,43.6978,6400.0
2019-10-02 14:00:00,48.85,49.03,48.76,48.98,6813.0,43.7246,43.8857,43.6441,43.841,6813.0
2019-10-02 14:30:00,49.01,49.16,48.94,48.98,9505.0,43.8678,44.0021,43.8052,43.841,9505.0
2019-10-02 15:00:00,48.97,49.07,48.76,48.87,17369.0,43.832,43.9215,43.6441,43.7425,17369.0
2019-10-02 15:30:00,48.86,48.97,48.7,48.91,81394.0,43.7336,43.832,43.5904,43.7783,81394.0
2019-10-03 09:30:00,48.59,48.97,48.59,48.78,4881.0,43.4919,43.832,43.4919,43.662,4881.0
2019-10-03 10:00:00,48.5,48.63,47.78,48.49,6300.0,43.4113,43.5277,42.7669,43.4024,6300.0
2019-10-03 10:30:00,48.61,48.67,48.2,48.5,11552.0,43.5098,43.5635,43.1428,43.4113,11552.0
2019-10-03 11:00:00,48.57,49.38,48.57,49.11,7306.0,43.474,44.199,43.474,43.9573,7306.0
2019-10-03 11:30:00,49.16,49.2,48.67,48.72,5910.0,44.0021,44.0379,43.5635,43.6083,5910.0
2019-10-03 12:00:00,48.88,49.13,48.8,48.98,3694.0,43.7515,43.9752,43.6799,43.841,3694.0
2019-10-03 12:30:00,49.29,49.43,49.24,49.24,3903.0,44.1185,44.2438,44.0737,44.0737,3903.0
2019-10-03 13:00:00,49.26,49.32,49.1,49.32,5295.0,44.0916,44.1453,43.9484,44.1453,5295.0
2019-10-03 13:30:00,49.32,49.57,49.25,49.38,5729.0,44.1453,44.3691,44.0827,44.199,5729.0
2019-10-03 14:00:00,49.34,49.56,49.21,49.55,7293.0,44.1632,44.3601,44.0469,44.3512,7293.0
2019-10-03 14:30:00,49.52,49.57,49.27,49.37,7828.0,44.3243,44.3691,44.1006,44.1901,7828.0
2019-10-03 15:00:00,49.37,49.39,49.28,49.32,10637.0,44.1901,44.208,44.1095,44.1453,10637.0
2019-10-03 15:30:00,49.33,49.61,49.25,49.58,33437.0,44.1543,44.4049,44.0827,44.378,33437.0
2019-10-04 09:30:00,49.58,50.04,49.58,49.6,5312.0,44.378,44.7898,44.378,44.3959,5312.0
2019-10-04 10:00:00,49.92,49.93,49.46,49.46,5707.0,44.6824,44.6913,44.2706,44.2706,5707.0
2019-10-04 10:30:00,49.45,49.79,49.44,49.66,4405.0,44.2617,44.566,44.2527,44.4496,4405.0
2019-10-04 11:00:00,49.66,50.01,49.55,50.01,4485.0,44.4496,44.7629,44.3512,44.7629,4485.0
2019-10-04 11:30:00,50.02,50.06,49.84,49.94,7058.0,44.7719,44.8077,44.6108,44.7003,7058.0
2019-10-04 12:00:00,49.97,50.12,49.91,50.12,7125.0,44.7271,44.8614,44.6734,44.8614,7125.0
2019-10-04 12:30:00,50.11,50.13,50.0,50.05,3000.0,44.8524,44.8703,44.754,44.7987,3000.0
2019-10-04 13:00:00,50.1,50.32,50.08,50.25,4135.0,44.8435,45.0404,44.8256,44.9777,4135.0
2019-10-04 13:30:00,50.29,50.49,50.22,50.22,5404.0,45.0135,45.1926,44.9509,44.9509,5404.0
2019-10-04 14:00:00,50.22,50.26,50.16,50.22,4122.0,44.9509,44.9867,44.8972,44.9509,4122.0
2019-10-04 14:30:00,50.24,50.37,50.24,50.3,2758.0,44.9688,45.0851,44.9688,45.0225,2758.0
2019-10-04 15:00:00,50.31,50.35,50.23,50.32,5443.0,45.0314,45.0672,44.9598,45.0404,5443.0
2019-10-04 15:30:00,50.32,50.71,50.32,50.71,24196.0,45.0404,45.3895,45.0404,45.3895,24196.0
2019-10-07 09:30:00,50.46,50.69,50.03,50.18,7241.0,45.1657,45.3716,44.7808,44.9151,7241.0
2019-10-07 10:00:00,50.18,50.61,50.11,50.57,1600.0,44.9151,45.3,44.8524,45.2642,1600.0
2019-10-07 10:30:00,50.46,50.71,50.38,50.64,2246.0,45.1657,45.3895,45.0941,45.3268,2246.0
2019-10-07 11:00:00,50.71,51.13,50.64,50.77,9665.0,45.3895,45.7654,45.3268,45.4432,9665.0
2019-10-07 11:30:00,50.68,50.83,50.67,50.83,4943.0,45.3626,45.4969,45.3537,45.4969,4943.0
2019-10-07 12:00:00,50.8,51.0,50.69,51.0,4110.0,45.47,45.649,45.3716,45.649,4110.0
2019-10-07 12:30:00,50.97,51.01,50.85,50.9,4322.0,45.6222,45.658,45.5148,45.5595,4322.0
2019-10-07 13:00:00,51.0,51.01,50.65,50.74,5254.0,45.649,45.658,45.3358,45.4163,5254.0
2019-10-07 13:30:00,50.76,51.14,50.76,51.01,9066.0,45.4342,45.7744,45.4342,45.658,9066.0
2019-10-07 14:00:00,51.04,51.07,50.54,50.59,7340.0,45.6849,45.7117,45.2373,45.2821,7340.0
2019-10-07 14:30:00,50.59,50.59,50.21,50.54,6649.0,45.2821,45.2821,44.9419,45.2373,6649.0
2019-10-07 15:00:00,50.44,50.47,50.33,50.35,5767.0,45.1478,45.1747,45.0493,45.0672,5767.0
2019-10-07 15:30:00,50.36,50.36,49.81,49.84,71913.0,45.0762,45.0762,44.5839,44.6108,71913.0
2019-10-08 09:30:00,49.0,49.29,48.71,49.03,5064.0,43.8589,44.1185,43.5993,43.8857,5064.0
2019-10-08 10:00:00,49.18,49.29,48.71,49.04,2624.0,44.02,44.1185,43.5993,43.8947,2624.0
2019-10-08 10:30:00,49.05,49.4,49.05,49.4,3340.0,43.9036,44.2169,43.9036,44.2169,3340.0
2019-10-08 11:00:00,49.37,49.57,49.15,49.15,8240.0,44.1901,44.3691,43.9932,43.9932,8240.0
2019-10-08 11:30:00,49.22,49.26,48.86,49.15,3414.0,44.0558,44.0916,43.7336,43.9932,3414.0
2019-10-08 12:00:00,49.12,49.3,48.96,49.26,4547.0,43.9663,44.1274,43.8231,44.0916,4547.0
2019-10-08 12:30:00,49.24,49.43,49.06,49.06,5479.0,44.0737,44.2438,43.9126,43.9126,5479.0
2019-10-08 13:00:00,49.07,49.14,48.94,49.14,6704.0,43.9215,43.9842,43.8052,43.9842,6704.0
2019-10-08 13:30:00,49.16,49.16,48.91,48.96,6780.0,44.0021,44.0021,43.7783,43.8231,6780.0
2019-10-08 14:00:00,48.92,49.01,48.88,48.95,1451.0,43.7873,43.8678,43.7515,43.8141,1451.0
2019-10-08 14:30:00,49.0,49.38,48.97,49.09,7131.0,43.8589,44.199,43.832,43.9394,7131.0
2019-10-08 15:00:00,49.15,49.19,48.92,48.93,8203.0,43.9932,44.029,43.7873,43.7962,8203.0
2019-10-08 15:30:00,48.94,48.98,48.66,48.73,38642.0,43.8052,43.841,43.5546,43.6172,38642.0
2019-10-09 09:30:00,49.32,49.32,48.86,49.13,3736.0,44.1453,44.1453,43.7336,43.9752,3736.0
2019-10-09 10:00:00,48.93,48.94,48.6,48.6,3825.0,43.7962,43.8052,43.5009,43.5009,3825.0
2019-10-09 10:30:00,48.58,48.58,48.05,48.27,4680.0,43.483,43.483,43.0086,43.2055,4680.0
2019-10-09 11:00:00,48.25,48.44,48.1,48.33,4399.0,43.1876,43.3576,43.0533,43.2592,4399.0
2019-10-09 11:30:00,48.36,48.57,48.33,48.36,5300.0,43.286,43.474,43.2592,43.286,5300.0
2019-10-09 12:00:00,48.36,48.56,48.36,48.5,4200.0,43.286,43.4651,43.286,43.4113,4200.0
2019-10-09 12:30:00,48.54,48.56,48.48,48.51,3000.0,43.4472,43.4651,43.3934,43.4203,3000.0
2019-10-09 13:00:00,48.64,48.67,48.4,48.53,6627.0,43.5367,43.5635,43.3218,43.4382,6627.0
2019-10-09 13:30:00,48.54,48.62,48.5,48.56,11603.0,43.4472,43.5188,43.4113,43.4651,11603.0
2019-10-09 14:00:00,48.57,48.62,48.54,48.57,9800.0,43.474,43.5188,43.4472,43.474,9800.0
2019-10-09 14:30:00,48.58,48.97,48.42,48.95,23366.0,43.483,43.832,43.3397,43.8141,23366.0
2019-10-09 15:00:00,48.92,48.99,48.73,48.95,10890.0,43.7873,43.8499,43.6172,43.8141,10890.0
2019-10-09 15:30:00,48.92,48.96,48.6,48.7,34166.0,43.7873,43.8231,43.5009,43.5904,34166.0
2019-10-10 09:30:00,49.19,49.49,48.84,49.38,9380.0,44.029,44.2975,43.7157,44.199,9380.0
2019-10-10 10:00:00,49.46,49.61,49.39,49.53,3006.0,44.2706,44.4049,44.208,44.3333,3006.0
2019-10-10 10:30:00,49.6,49.88,49.38,49.87,5056.0,44.3959,44.6466,44.199,44.6376,5056.0
2019-10-10 11:00:00,49.76,49.89,49.64,49.82,2541.0,44.5391,44.6555,44.4317,44.5929,2541.0
2019-10-10 11:30:00,49.84,49.89,49.76,49.8,1605.0,44.6108,44.6555,44.5391,44.575,1605.0
2019-10-10 12:00:00,49.76,49.78,49.57,49.58,31209.0,44.5391,44.5571,44.3691,44.378,31209.0
2019-10-10 12:30:00,49.63,49.66,49.45,49.47,12213.0,44.4228,44.4496,44.2617,44.2796,12213.0
2019-10-10 13:00:00,49.51,49.51,49.2,49.23,7322.0,44.3154,44.3154,44.0379,44.0648,7322.0
2019-10-10 13:30:00,49.22,49.59,49.14,49.46,5294.0,44.0558,44.387,43.9842,44.2706,5294.0
2019-10-10 14:00:00,49.47,49.55,49.01,49.47,11245.0,44.2796,44.3512,43.8678,44.2796,11245.0
2019-10-10 14:30:00,49.49,49.65,49.39,49.41,7516.0,44.2975,44.4407,44.208,44.2259,7516.0
2019-10-10 15:00:00,49.42,49.71,49.4,49.71,4990.0,44.2348,44.4944,44.2169,44.4944,4990.0
2019-10-10 15:30:00,49.68,49.92,49.62,49.75,34048.0,44.4675,44.6824,44.4138,44.5302,34048.0
2019-10-11 09:30:00,50.92,51.62,50.83,51.17,25356.0,45.5774,46.204,45.4969,45.8012,25356.0
2019-10-11 10:00:00,51.09,51.76,51.08,51.4,19384.0,45.7296,46.3293,45.7207,46.0071,19384.0
2019-10-11 10:30:00,51.41,52.07,51.37,51.66,41740.0,46.016,46.6068,45.9802,46.2398,41740.0
2019-10-11 11:00:00,51.66,52.23,51.57,52.09,22867.0,46.2398,46.75,46.1592,46.6247,22867.0
2019-10-11 11:30:00,52.01,52.13,51.39,51.6,16169.0,46.5531,46.6605,45.9981,46.1861,16169.0
2019-10-11 12:00:00,51.54,51.91,51.54,51.86,6828.0,46.1324,46.4636,46.1324,46.4188,6828.0
2019-10-11 12:30:00,51.78,51.97,51.57,51.65,2700.0,46.3472,46.5173,46.1592,46.2308,2700.0
2019-10-11 13:00:00,51.69,51.82,51.51,51.82,4200.0,46.2667,46.383,46.1055,46.383,4200.0
2019-10-11 13:30:00,51.66,51.91,51.56,51.83,2921.0,46.2398,46.4636,46.1503,46.392,2921.0
2019-10-11 14:00:00,51.83,52.01,51.64,51.88,5535.0,46.392,46.5531,46.2219,46.4367,5535.0
2019-10-11 14:30:00,51.88,52.0,51.74,51.88,4193.0,46.4367,46.5441,46.3114,46.4367,4193.0
2019-10-11 15:00:00,51.89,51.9,51.75,51.8,15168.0,46.4457,46.4546,46.3204,46.3651,15168.0
2019-10-11 15:30:00,51.78,51.81,51.22,51.26,44371.0,46.3472,46.3741,45.846,45.8818,44371.0
2019-10-14 09:30:00,50.55,51.15,49.95,50.22,26577.0,45.2463,45.7833,44.7092,44.9509,26577.0
2019-10-14 10:00:00,50.33,50.57,50.18,50.27,6145.0,45.0493,45.2642,44.9151,44.9956,6145.0
2019-10-14 10:30:00,50.26,50.55,50.26,50.45,4500.0,44.9867,45.2463,44.9867,45.1568,4500.0
2019-10-14 11:00:00,50.45,50.58,50.32,50.41,13488.0,45.1568,45.2731,45.0404,45.121,13488.0
2019-10-14 11:30:00,50.42,50.58,50.36,50.4,14377.0,45.1299,45.2731,45.0762,45.112,14377.0
2019-10-14 12:00:00,50.45,50.81,50.45,50.62,89550.0,45.1568,45.479,45.1568,45.3089,89550.0
2019-10-14 12:30:00,50.65,50.65,50.41,50.45,8619.0,45.3358,45.3358,45.121,45.1568,8619.0
2019-10-14 13:00:00,50.51,50.59,50.45,50.51,12299.0,45.2105,45.2821,45.1568,45.2105,12299.0
2019-10-14 13:30:00,50.45,50.66,50.45,50.66,5646.0,45.1568,45.3447,45.1568,45.3447,5646.0
2019-10-14 14:00:00,50.67,50.75,50.56,50.7,10413.0,45.3537,45.4253,45.2552,45.3805,10413.0
2019-10-14 14:30:00,50.7,50.76,50.59,50.6,11898.0,45.3805,45.4342,45.2821,45.291,11898.0
2019-10-14 15:00:00,50.62,50.67,50.56,50.65,5200.0,45.3089,45.3537,45.2552,45.3358,5200.0
2019-10-14 15:30:00,50.65,50.65,50.33,50.56,40295.0,45.3358,45.3358,45.0493,45.2552,40295.0
2019-10-15 09:30:00,50.54,50.76,50.19,50.53,3655.0,45.2373,45.4342,44.924,45.2284,3655.0
2019-10-15 10:00:00,50.64,51.05,50.55,51.05,19141.0,45.3268,45.6938,45.2463,45.6938,19141.0
2019-10-15 10:30:00,51.07,51.73,51.05,51.45,13801.0,45.7117,46.3025,45.6938,46.0518,13801.0
2019-10-15 11:00:00,51.58,51.76,51.5,51.75,8847.0,46.1682,46.3293,46.0966,46.3204,8847.0
2019-10-15 11:30:00,51.71,51.79,51.43,51.56,12582.0,46.2846,46.3562,46.0339,46.1503,12582.0
2019-10-15 12:00:00,51.59,51.61,51.27,51.27,19907.0,46.1771,46.195,45.8907,45.8907,19907.0
2019-10-15 12:30:00,51.3,51.67,51.29,51.62,12452.0,45.9176,46.2488,45.9086,46.204,12452.0
2019-10-15 13:00:00,51.62,51.63,51.25,51.28,10701.0,46.204,46.2129,45.8728,45.8997,10701.0
2019-10-15 13:30:00,51.33,51.37,51.25,51.34,10544.0,45.9444,45.9802,45.8728,45.9534,10544.0
2019-10-15 14:00:00,51.34,51.34,51.1,51.11,7050.0,45.9534,45.9534,45.7386,45.7475,7050.0
2019-10-15 14:30:00,51.07,51.19,50.95,51.03,9564.0,45.7117,45.8191,45.6043,45.6759,9564.0
2019-10-15 15:00:00,51.04,51.07,50.91,50.99,10611.0,45.6849,45.7117,45.5685,45.6401,10611.0
2019-10-15 15:30:00,50.98,51.08,50.89,50.99,43975.0,45.6311,45.7207,45.5506,45.6401,43975.0
2019-10-16 09:30:00,50.8,52.17,50.73,51.82,33619.0,45.47,46.6963,45.4074,46.383,33619.0
2019-10-16 10:00:00,51.73,51.97,51.67,51.8,10329.0,46.3025,46.5173,46.2488,46.3651,10329.0
2019-10-16 10:30:00,51.88,51.91,51.5,51.86,16745.0,46.4367,46.4636,46.0966,46.4188,16745.0
2019-10-16 11:00:00,51.94,52.17,51.81,52.03,22011.0,46.4904,46.6963,46.3741,46.571,22011.0
2019-10-16 11:30:00,52.04,52.49,52.01,52.28,8603.0,46.5799,46.9827,46.5531,46.7947,8603.0
2019-10-16 12:00:00,52.32,52.62,52.3,52.35,5085.0,46.8306,47.0991,46.8127,46.8574,5085.0
2019-10-16 12:30:00,52.41,52.41,52.26,52.4,5738.0,46.9111,46.9111,46.7768,46.9022,5738.0
2019-10-16 13:00:00,52.4,52.44,52.06,52.11,9158.0,46.9022,46.938,46.5978,46.6426,9158.0
2019-10-16 13:30:00,52.14,52.18,51.85,51.92,8374.0,46.6694,46.7052,46.4099,46.4725,8374.0
2019-10-16 14:00:00,51.91,52.24,51.71,52.04,16411.0,46.4636,46.7589,46.2846,46.5799,16411.0
2019-10-16 14:30:00,52.02,52.27,52.02,52.08,13573.0,46.562,46.7858,46.562,46.6157,13573.0
2019-10-16 15:00:00,52.03,52.11,51.99,52.05,27752.0,46.571,46.6426,46.5352,46.5889,27752.0
2019-10-16 15:30:00,52.04,52.2,51.97,52.14,132512.0,46.5799,46.7231,46.5173,46.6694,132512.0
2019-10-17 09:30:00,52.59,52.65,52.25,52.56,20602.0,47.0722,47.1259,46.7679,47.0454,20602.0
2019-10-17 10:00:00,52.43,52.44,51.81,52.05,5405.0,46.929,46.938,46.3741,46.5889,5405.0
2019-10-17 10:30:00,52.02,52.23,51.96,52.08,7594.0,46.562,46.75,46.5083,46.6157,7594.0
2019-10-17 11:00:00,51.98,52.14,51.87,52.05,8300.0,46.5262,46.6694,46.4278,46.5889,8300.0
2019-10-17 11:30:00,51.98,52.19,51.74,51.89,6306.0,46.5262,46.7142,46.3114,46.4457,6306.0
2019-10-17 12:00:00,51.89,52.02,51.74,51.78,8438.0,46.4457,46.562,46.3114,46.3472,8438.0
2019-10-17 12:30:00,51.75,51.81,51.66,51.73,5080.0,46.3204,46.3741,46.2398,46.3025,5080.0
2019-10-17 13:00:00,51.79,51.85,51.7,51.82,6687.0,46.3562,46.4099,46.2756,46.383,6687.0
2019-10-17 13:30:00,51.85,52.03,51.67,51.79,8193.0,46.4099,46.571,46.2488,46.3562,8193.0
2019-10-17 14:00:00,51.77,51.77,51.6,51.72,17400.0,46.3383,46.3383,46.1861,46.2935,17400.0
2019-10-17 14:30:00,51.72,52.07,51.72,52.04,19383.0,46.2935,46.6068,46.2935,46.5799,19383.0
2019-10-17 15:00:00,52.05,52.08,51.95,52.0,13651.0,46.5889,46.6157,46.4994,46.5441,13651.0
2019-10-17 15:30:00,52.01,52.09,51.91,52.08,61064.0,46.5531,46.6247,46.4636,46.6157,61064.0
2019-10-18 09:30:00,51.75,52.57,51.75,52.51,38854.0,46.3204,47.0543,46.3204,47.0006,38854.0
2019-10-18 10:00:00,52.47,52.52,52.13,52.13,9143.0,46.9648,47.0096,46.6605,46.6605,9143.0
2019-10-18 10:30:00,52.12,52.2,51.89,52.16,6660.0,46.6515,46.7231,46.4457,46.6873,6660.0
2019-10-18 11:00:00,52.19,52.24,51.92,52.15,9005.0,46.7142,46.7589,46.4725,46.6784,9005.0
2019-10-18 11:30:00,52.19,52.24,51.99,52.03,4500.0,46.7142,46.7589,46.5352,46.571,4500.0
2019-10-18 12:00:00,51.93,52.0,51.53,51.72,3169.0,46.4815,46.5441,46.1234,46.2935,3169.0
2019-10-18 12:30:00,51.69,51.87,51.68,51.81,4286.0,46.2667,46.4278,46.2577,46.3741,4286.0
2019-10-18 13:00:00,51.84,52.0,51.81,51.95,3477.0,46.4009,46.5441,46.3741,46.4994,3477.0
2019-10-18 13:30:00,51.97,52.01,51.9,51.95,2792.0,46.5173,46.5531,46.4546,46.4994,2792.0
2019-10-18 14:00:00,51.9,51.96,51.8,51.84,7045.0,46.4546,46.5083,46.3651,46.4009,7045.0
2019-10-18 14:30:00,51.84,51.93,51.82,51.89,7000.0,46.4009,46.4815,46.383,46.4457,7000.0
2019-10-18 15:00:00,51.91,51.96,51.81,51.81,7397.0,46.4636,46.5083,46.3741,46.3741,7397.0
2019-10-18 15:30:00,51.82,51.9,51.52,51.55,54730.0,46.383,46.4546,46.1145,46.1413,54730.0
2019-10-21 09:30:00,52.17,52.76,51.95,52.07,13340.0,46.8809,47.411,46.6832,46.791,13340.0
2019-10-21 10:00:00,52.05,52.05,51.6,51.72,3219.0,46.773,46.773,46.3686,46.4765,3219.0
2019-10-21 10:30:00,51.7,51.96,51.37,51.58,56973.0,46.4585,46.6922,46.162,46.3507,56973.0
2019-10-21 11:00:00,51.7,51.72,51.49,51.5,11456.0,46.4585,46.4765,46.2698,46.2788,11456.0
2019-10-21 11:30:00,51.48,51.67,51.48,51.67,3741.0,46.2608,46.4316,46.2608,46.4316,3741.0
2019-10-21 12:00:00,51.6,51.78,51.57,51.78,4267.0,46.3686,46.5304,46.3417,46.5304,4267.0
2019-10-21 12:30:00,51.76,51.76,51.58,51.6,2988.0,46.5124,46.5124,46.3507,46.3686,2988.0
2019-10-21 13:00:00,51.4,51.55,51.19,51.23,2104.0,46.1889,46.3237,46.0002,46.0362,2104.0
2019-10-21 13:30:00,51.14,51.3,51.12,51.26,5255.0,45.9553,46.0991,45.9373,46.0631,5255.0
2019-10-21 14:00:00,51.27,51.27,51.05,51.07,6390.0,46.0721,46.0721,45.8744,45.8924,6390.0
2019-10-21 14:30:00,51.08,51.15,50.87,50.87,3662.0,45.9014,45.9643,45.7127,45.7127,3662.0
2019-10-21 15:00:00,50.9,51.0,50.9,50.95,6123.0,45.7396,45.8295,45.7396,45.7845,6123.0
2019-10-21 15:30:00,50.98,51.0,50.55,50.61,72097.0,45.8115,45.8295,45.4251,45.479,72097.0
2019-10-22 09:30:00,50.5,50.63,49.67,49.96,10057.0,45.3802,45.497,44.6343,44.8949,10057.0
2019-10-22 10:00:00,50.0,50.09,49.72,49.9,9953.0,44.9309,45.0117,44.6792,44.841,9953.0
2019-10-22 10:30:00,49.91,50.05,49.81,49.9,5300.0,44.85,44.9758,44.7601,44.841,5300.0
2019-10-22 11:00:00,49.87,50.12,49.65,50.05,6830.0,44.814,45.0387,44.6163,44.9758,6830.0
2019-10-22 11:30:00,50.05,50.69,50.01,50.59,15459.0,44.9758,45.5509,44.9398,45.461,15459.0
2019-10-22 12:00:00,50.54,50.88,50.54,50.84,5630.0,45.4161,45.7216,45.4161,45.6857,5630.0
2019-10-22 12:30:00,50.87,50.9,50.67,50.72,17075.0,45.7127,45.7396,45.5329,45.5779,17075.0
2019-10-22 13:00:00,50.7,50.7,50.53,50.57,9621.0,45.5599,45.5599,45.4071,45.4431,9621.0
2019-10-22 13:30:00,50.58,50.78,50.56,50.78,11192.0,45.4521,45.6318,45.4341,45.6318,11192.0
2019-10-22 14:00:00,50.78,51.03,50.77,51.01,11536.0,45.6318,45.8564,45.6228,45.8385,11536.0
2019-10-22 14:30:00,51.05,51.05,50.71,50.71,8814.0,45.8744,45.8744,45.5689,45.5689,8814.0
2019-10-22 15:00:00,50.7,50.8,50.6,50.8,13970.0,45.5599,45.6498,45.47,45.6498,13970.0
2019-10-22 15:30:00,50.8,50.95,50.75,50.79,36601.0,45.6498,45.7845,45.6048,45.6408,36601.0
2019-10-23 09:30:00,51.0,51.02,50.26,50.31,5415.0,45.8295,45.8475,45.1645,45.2094,5415.0
2019-10-23 10:00:00,50.31,50.31,49.58,49.67,9100.0,45.2094,45.2094,44.5534,44.6343,9100.0
2019-10-23 10:30:00,49.83,49.83,49.37,49.48,7877.0,44.7781,44.7781,44.3647,44.4636,7877.0
2019-10-23 11:00:00,49.42,49.67,49.26,49.48,15468.0,44.4097,44.6343,44.2659,44.4636,15468.0
2019-10-23 11:30:00,49.48,49.88,49.43,49.83,11982.0,44.4636,44.823,44.4186,44.7781,11982.0
2019-10-23 12:00:00,49.84,49.98,49.7,49.89,6300.0,44.7871,44.9129,44.6613,44.832,6300.0
2019-10-23 12:30:00,49.85,49.85,49.64,49.74,15118.0,44.7961,44.7961,44.6074,44.6972,15118.0
2019-10-23 13:00:00,49.75,49.83,49.67,49.83,24813.0,44.7062,44.7781,44.6343,44.7781,24813.0
2019-10-23 13:30:00,49.83,50.0,49.78,49.8,8278.0,44.7781,44.9309,44.7332,44.7511,8278.0
2019-10-23 14:00:00,49.8,49.95,49.77,49.89,11447.0,44.7511,44.8859,44.7242,44.832,11447.0
2019-10-23 14:30:00,49.98,49.98,49.71,49.84,8614.0,44.9129,44.9129,44.6703,44.7871,8614.0
2019-10-23 15:00:00,49.8,49.95,49.7,49.95,32623.0,44.7511,44.8859,44.6613,44.8859,32623.0
2019-10-23 15:30:00,49.96,50.31,49.89,50.26,94451.0,44.8949,45.2094,44.832,45.1645,94451.0
2019-10-24 09:30:00,46.65,47.11,44.67,47.1,88870.0,41.9205,42.3339,40.1412,42.3249,88870.0
2019-10-24 10:00:00,46.89,47.33,46.69,47.14,20927.0,42.1362,42.5316,41.9564,42.3608,20927.0
2019-10-24 10:30:00,47.06,47.41,46.92,47.28,7586.0,42.2889,42.6034,42.1631,42.4866,7586.0
2019-10-24 11:00:00,47.33,47.59,47.25,47.52,22931.0,42.5316,42.7652,42.4597,42.7023,22931.0
2019-10-24 11:30:00,47.51,47.64,47.39,47.62,27945.0,42.6933,42.8101,42.5855,42.7922,27945.0
2019-10-24 12:00:00,47.55,47.66,47.47,47.58,21598.0,42.7292,42.8281,42.6574,42.7562,21598.0
2019-10-24 12:30:00,47.61,48.6,47.6,48.6,13859.0,42.7832,43.6728,42.7742,43.6728,13859.0
2019-10-24 13:00:00,48.54,48.94,48.43,48.86,11508.0,43.6189,43.9783,43.52,43.9064,11508.0
2019-10-24 13:30:00,48.86,48.99,48.77,48.88,13072.0,43.9064,44.0233,43.8256,43.9244,13072.0
2019-10-24 14:00:00,48.89,49.18,48.84,49.02,17931.0,43.9334,44.194,43.8885,44.0502,17931.0
2019-10-24 14:30:00,48.98,49.03,48.72,48.82,15261.0,44.0143,44.0592,43.7806,43.8705,15261.0
2019-10-24 15:00:00,48.82,49.03,48.8,48.96,21897.0,43.8705,44.0592,43.8525,43.9963,21897.0
2019-10-24 15:30:00,48.95,48.96,48.52,48.67,70332.0,43.9873,43.9963,43.6009,43.7357,70332.0
2019-10-25 09:30:00,48.88,49.01,47.75,47.77,21767.0,43.9244,44.0412,42.909,42.9269,21767.0
2019-10-25 10:00:00,47.86,48.7,47.85,48.69,28091.0,43.0078,43.7627,42.9988,43.7537,28091.0
2019-10-25 10:30:00,48.7,48.91,48.34,48.62,15314.0,43.7627,43.9514,43.4392,43.6908,15314.0
2019-10-25 11:00:00,48.68,49.43,48.68,49.38,12155.0,43.7447,44.4186,43.7447,44.3737,12155.0
2019-10-25 11:30:00,49.42,49.42,48.83,49.08,15055.0,44.4097,44.4097,43.8795,44.1041,15055.0
2019-10-25 12:00:00,49.15,49.16,48.62,48.77,18438.0,44.167,44.176,43.6908,43.8256,18438.0
2019-10-25 12:30:00,48.77,48.77,48.34,48.34,13736.0,43.8256,43.8256,43.4392,43.4392,13736.0
2019-10-25 13:00:00,48.25,48.82,48.25,48.82,25503.0,43.3583,43.8705,43.3583,43.8705,25503.0
2019-10-25 13:30:00,48.81,48.86,48.57,48.64,12608.0,43.8615,43.9064,43.6458,43.7087,12608.0
2019-10-25 14:00:00,48.64,48.8,48.53,48.76,16310.0,43.7087,43.8525,43.6099,43.8166,16310.0
2019-10-25 14:30:00,48.75,49.1,48.73,49.06,18001.0,43.8076,44.1221,43.7896,44.0862,18001.0
2019-10-25 15:00:00,49.05,49.15,48.91,48.94,17132.0,44.0772,44.167,43.9514,43.9783,17132.0
2019-10-25 15:30:00,48.95,48.96,48.72,48.8,50667.0,43.9873,43.9963,43.7806,43.8525,50667.0
2019-10-28 09:30:00,49.0,50.14,49.0,49.8,7542.0,44.0322,45.0567,44.0322,44.7511,7542.0
2019-10-28 10:00:00,49.75,50.34,49.71,50.25,13792.0,44.7062,45.2364,44.6703,45.1555,13792.0
2019-10-28 10:30:00,50.33,50.64,50.29,50.53,18671.0,45.2274,45.506,45.1915,45.4071,18671.0
2019-10-28 11:00:00,50.51,50.57,50.16,50.19,20300.0,45.3892,45.4431,45.0746,45.1016,20300.0
2019-10-28 11:30:00,50.16,50.68,49.97,50.63,32327.0,45.0746,45.5419,44.9039,45.497,32327.0
2019-10-28 12:00:00,50.57,50.86,50.48,50.76,9901.0,45.4431,45.7037,45.3622,45.6138,9901.0
2019-10-28 12:30:00,50.72,50.87,50.62,50.7,7944.0,45.5779,45.7127,45.488,45.5599,7944.0
2019-10-28 13:00:00,50.66,50.75,50.43,50.5,7731.0,45.5239,45.6048,45.3173,45.3802,7731.0
2019-10-28 13:30:00,50.5,50.82,50.41,50.8,19315.0,45.3802,45.6677,45.2993,45.6498,19315.0
2019-10-28 14:00:00,50.8,50.9,50.69,50.89,7162.0,45.6498,45.7396,45.5509,45.7306,7162.0
2019-10-28 14:30:00,50.87,51.19,50.84,50.91,20448.0,45.7127,46.0002,45.6857,45.7486,20448.0
2019-10-28 15:00:00,50.88,51.19,50.88,51.09,21840.0,45.7216,46.0002,45.7216,45.9104,21840.0
2019-10-28 15:30:00,51.07,51.16,50.95,50.97,67925.0,45.8924,45.9733,45.7845,45.8025,67925.0
2019-10-29 09:30:00,50.84,51.24,50.71,51.12,7180.0,45.6857,46.0451,45.5689,45.9373,7180.0
2019-10-29 10:00:00,51.14,51.3,50.84,50.84,84060.0,45.9553,46.0991,45.6857,45.6857,84060.0
2019-10-29 10:30:00,50.76,51.02,50.67,50.94,10393.0,45.6138,45.8475,45.5329,45.7756,10393.0
2019-10-29 11:00:00,50.99,51.23,50.97,51.19,12348.0,45.8205,46.0362,45.8025,46.0002,12348.0
2019-10-29 11:30:00,51.19,51.42,51.08,51.35,12109.0,46.0002,46.2069,45.9014,46.144,12109.0
2019-10-29 12:00:00,51.24,51.44,51.12,51.35,14461.0,46.0451,46.2249,45.9373,46.144,14461.0
2019-10-29 12:30:00,51.36,51.5,51.25,51.4,23130.0,46.153,46.2788,46.0541,46.1889,23130.0
2019-10-29 13:00:00,51.42,51.53,51.16,51.21,9713.0,46.2069,46.3057,45.9733,46.0182,9713.0
2019-10-29 13:30:00,51.21,51.37,51.2,51.35,8949.0,46.0182,46.162,46.0092,46.144,8949.0
2019-10-29 14:00:00,51.38,51.52,51.34,51.38,11962.0,46.171,46.2968,46.135,46.171,11962.0
2019-10-29 14:30:00,51.38,51.49,51.18,51.18,7096.0,46.171,46.2698,45.9912,45.9912,7096.0
2019-10-29 15:00:00,51.2,51.38,51.2,51.31,19421.0,46.0092,46.171,46.0092,46.108,19421.0
2019-10-29 15:30:00,51.27,51.33,50.98,51.03,44247.0,46.0721,46.126,45.8115,45.8564,44247.0
2019-10-30 09:30:00,50.71,50.71,49.89,49.89,16246.0,45.5689,45.5689,44.832,44.832,16246.0
2019-10-30 10:00:00,50.03,50.03,49.62,49.86,4039.0,44.9578,44.9578,44.5894,44.8051,4039.0
2019-10-30 10:30:00,49.71,49.71,49.21,49.21,4931.0,44.6703,44.6703,44.221,44.221,4931.0
2019-10-30 11:00:00,49.28,49.33,49.0,49.01,7007.0,44.2839,44.3288,44.0322,44.0412,7007.0
2019-10-30 11:30:00,48.86,49.11,48.78,49.04,4427.0,43.9064,44.1311,43.8345,44.0682,4427.0
2019-10-30 12:00:00,49.05,49.23,48.96,49.07,5585.0,44.0772,44.2389,43.9963,44.0951,5585.0
2019-10-30 12:30:00,49.02,49.13,48.97,49.02,5934.0,44.0502,44.1491,44.0053,44.0502,5934.0
2019-10-30 13:00:00,49.03,49.26,49.03,49.1,3553.0,44.0592,44.2659,44.0592,44.1221,3553.0
2019-10-30 13:30:00,49.07,49.16,48.87,48.96,5100.0,44.0951,44.176,43.9154,43.9963,5100.0
2019-10-30 14:00:00,48.89,49.12,48.77,49.01,4915.0,43.9334,44.1401,43.8256,44.0412,4915.0
2019-10-30 14:30:00,48.97,49.06,48.74,49.06,12048.0,44.0053,44.0862,43.7986,44.0862,12048.0
2019-10-30 15:00:00,49.01,49.27,49.01,49.2,10929.0,44.0412,44.2749,44.0412,44.212,10929.0
2019-10-30 15:30:00,49.28,49.28,48.98,49.05,24050.0,44.2839,44.2839,44.0143,44.0772,24050.0
2019-10-31 09:30:00,48.66,49.09,48.26,48.34,5905.0,43.7267,44.1131,43.3673,43.4392,5905.0
2019-10-31 10:00:00,48.32,48.34,47.68,48.08,3932.0,43.4212,43.4392,42.8461,43.2055,3932.0
2019-10-31 10:30:00,47.97,48.33,47.97,48.3,4400.0,43.1067,43.4302,43.1067,43.4032,4400.0
2019-10-31 11:00:00,48.33,48.38,47.91,47.95,5100.0,43.4302,43.4751,43.0528,43.0887,5100.0
2019-10-31 11:30:00,47.94,48.16,47.88,48.16,4111.0,43.0797,43.2774,43.0258,43.2774,4111.0
2019-10-31 12:00:00,48.1,48.16,47.99,48.16,5200.0,43.2235,43.2774,43.1246,43.2774,5200.0
2019-10-31 12:30:00,48.16,48.16,47.95,47.95,3512.0,43.2774,43.2774,43.0887,43.0887,3512.0
2019-10-31 13:00:00,47.94,48.16,47.9,48.12,7764.0,43.0797,43.2774,43.0438,43.2415,7764.0
2019-10-31 13:30:00,48.08,48.35,48.07,48.35,3905.0,43.2055,43.4481,43.1965,43.4481,3905.0
2019-10-31 14:00:00,48.36,48.66,48.33,48.62,6607.0,43.4571,43.7267,43.4302,43.6908,6607.0
2019-10-31 14:30:00,48.65,48.75,48.57,48.71,6450.0,43.7177,43.8076,43.6458,43.7716,6450.0
2019-10-31 15:00:00,48.71,48.87,48.69,48.82,9454.0,43.7716,43.9154,43.7537,43.8705,9454.0
2019-10-31 15:30:00,48.85,49.08,48.77,49.01,43428.0,43.8975,44.1041,43.8256,44.0412,43428.0
2019-11-01 09:30:00,49.85,50.63,49.52,50.36,7364.0,44.7961,45.497,44.4995,45.2544,7364.0
2019-11-01 10:00:00,50.5,50.71,50.49,50.54,5127.0,45.3802,45.5689,45.3712,45.4161,5127.0
2019-11-01 10:30:00,50.65,50.99,50.57,50.95,3407.0,45.515,45.8205,45.4431,45.7845,3407.0
2019-11-01 11:00:00,50.93,51.04,50.8,51.04,5200.0,45.7666,45.8654,45.6498,45.8654,5200.0
2019-11-01 11:30:00,51.03,51.54,50.96,51.3,7250.0,45.8564,46.3147,45.7935,46.0991,7250.0
2019-11-01 12:00:00,51.3,51.45,51.1,51.43,15033.0,46.0991,46.2339,45.9193,46.2159,15033.0
2019-11-01 12:30:00,51.35,51.48,51.32,51.37,3727.0,46.144,46.2608,46.117,46.162,3727.0
2019-11-01 13:00:00,51.4,51.75,51.4,51.7,5089.0,46.1889,46.5034,46.1889,46.4585,5089.0
2019-11-01 13:30:00,51.76,51.76,51.42,51.51,3811.0,46.5124,46.5124,46.2069,46.2878,3811.0
2019-11-01 14:00:00,51.47,51.67,51.45,51.6,5931.0,46.2518,46.4316,46.2339,46.3686,5931.0
2019-11-01 14:30:00,51.59,51.71,51.5,51.58,5524.0,46.3597,46.4675,46.2788,46.3507,5524.0
2019-11-01 15:00:00,51.59,51.62,51.43,51.48,6832.0,46.3597,46.3866,46.2159,46.2608,6832.0
2019-11-01 15:30:00,51.43,51.47,51.03,51.25,41096.0,46.2159,46.2518,45.8564,46.0541,41096.0
2019-11-04 09:30:00,52.02,52.02,51.34,51.34,5922.0,46.7461,46.7461,46.135,46.135,5922.0
2019-11-04 10:00:00,51.5,51.55,51.08,51.55,5898.0,46.2788,46.3237,45.9014,46.3237,5898.0
2019-11-04 10:30:00,51.5,51.7,51.45,51.7,5746.0,46.2788,46.4585,46.2339,46.4585,5746.0
2019-11-04 11:00:00,51.63,52.0,51.53,51.96,7770.0,46.3956,46.7281,46.3057,46.6922,7770.0
2019-11-04 11:30:00,51.91,52.04,51.82,51.93,4684.0,46.6472,46.764,46.5663,46.6652,4684.0
2019-11-04 12:00:00,51.95,52.16,51.95,52.0,8247.0,46.6832,46.8719,46.6832,46.7281,8247.0
2019-11-04 12:30:00,52.01,52.11,51.94,52.11,5054.0,46.7371,46.8269,46.6742,46.8269,5054.0
2019-11-04 13:00:00,52.11,52.4,52.05,52.3,17167.0,46.8269,47.0875,46.773,46.9977,17167.0
2019-11-04 13:30:00,52.23,52.34,52.22,52.28,2800.0,46.9348,47.0336,46.9258,46.9797,2800.0
2019-11-04 14:00:00,52.24,52.27,52.02,52.13,4298.0,46.9438,46.9707,46.7461,46.8449,4298.0
2019-11-04 14:30:00,52.16,52.29,52.12,52.23,3096.0,46.8719,46.9887,46.8359,46.9348,3096.0
2019-11-04 15:00:00,52.26,52.28,52.13,52.19,6426.0,46.9617,46.9797,46.8449,46.8988,6426.0
2019-11-04 15:30:00,52.17,52.47,52.08,52.33,33956.0,46.8809,47.1504,46.8,47.0246,33956.0
2019-11-05 09:30:00,52.78,52.93,52.69,52.69,4347.0,47.429,47.5638,47.3481,47.3481,4347.0
2019-11-05 10:00:00,52.85,53.18,52.27,52.84,9918.0,47.4919,47.7885,46.9707,47.4829,9918.0
2019-11-05 10:30:00,52.86,52.86,52.45,52.54,8057.0,47.5009,47.5009,47.1325,47.2133,8057.0
2019-11-05 11:00:00,52.5,52.66,52.26,52.3,6605.0,47.1774,47.3212,46.9617,46.9977,6605.0
2019-11-05 11:30:00,52.37,52.55,52.25,52.32,5142.0,47.0606,47.2223,46.9528,47.0157,5142.0
2019-11-05 12:00:00,52.28,52.56,52.24,52.29,6042.0,46.9797,47.2313,46.9438,46.9887,6042.0
2019-11-05 12:30:00,52.35,52.76,52.26,52.46,51501.0,47.0426,47.411,46.9617,47.1415,51501.0
2019-11-05 13:00:00,52.51,52.86,52.44,52.8,7666.0,47.1864,47.5009,47.1235,47.447,7666.0
2019-11-05 13:30:00,52.85,53.03,52.84,53.03,2801.0,47.4919,47.6537,47.4829,47.6537,2801.0
2019-11-05 14:00:00,52.96,53.12,52.93,53.07,3441.0,47.5908,47.7345,47.5638,47.6896,3441.0
2019-11-05 14:30:00,53.08,53.19,53.03,53.13,5191.0,47.6986,47.7975,47.6537,47.7435,5191.0
2019-11-05 15:00:00,53.13,53.17,53.06,53.1,18256.0,47.7435,47.7795,47.6806,47.7166,18256.0
2019-11-05 15:30:00,53.1,53.14,52.54,52.67,41467.0,47.7166,47.7525,47.2133,47.3302,41467.0
2019-11-06 09:30:00,52.24,52.27,51.63,52.12,13132.0,46.9438,46.9707,46.3956,46.8359,13132.0
2019-11-06 10:00:00,52.02,52.23,51.9,51.96,2000.0,46.7461,46.9348,46.6382,46.6922,2000.0
2019-11-06 10:30:00,51.95,52.04,51.67,52.02,3524.0,46.6832,46.764,46.4316,46.7461,3524.0
2019-11-06 11:00:00,52.1,52.1,51.57,51.58,4170.0,46.818,46.818,46.3417,46.3507,4170.0
2019-11-06 11:30:00,51.61,51.83,51.13,51.25,6204.0,46.3776,46.5753,45.9463,46.0541,6204.0
2019-11-06 12:00:00,51.35,51.39,51.21,51.25,4764.0,46.144,46.1799,46.0182,46.0541,4764.0
2019-11-06 12:30:00,51.29,51.33,51.18,51.2,2779.0,46.0901,46.126,45.9912,46.0092,2779.0
2019-11-06 13:00:00,51.21,51.36,51.11,51.33,4995.0,46.0182,46.153,45.9283,46.126,4995.0
2019-11-06 13:30:00,51.33,51.69,51.28,51.69,3600.0,46.126,46.4495,46.0811,46.4495,3600.0
2019-11-06 14:00:00,51.66,51.75,51.54,51.64,5647.0,46.4226,46.5034,46.3147,46.4046,5647.0
2019-11-06 14:30:00,51.68,51.68,51.46,51.47,3429.0,46.4405,46.4405,46.2428,46.2518,3429.0
2019-11-06 15:00:00,51.48,51.8,51.39,51.76,10542.0,46.2608,46.5484,46.1799,46.5124,10542.0
2019-11-06 15:30:00,51.8,52.06,51.78,52.04,41903.0,46.5484,46.782,46.5304,46.764,41903.0
2019-11-07 09:30:00,52.88,53.34,52.65,52.98,8396.0,47.5189,47.9322,47.3122,47.6087,8396.0
2019-11-07 10:00:00,52.66,52.85,52.57,52.62,3765.0,47.3212,47.4919,47.2403,47.2852,3765.0
2019-11-07 10:30:00,52.61,52.84,52.54,52.84,3999.0,47.2763,47.4829,47.2133,47.4829,3999.0
2019-11-07 11:00:00,52.82,53.07,52.8,52.85,4681.0,47.465,47.6896,47.447,47.4919,4681.0
2019-11-07 11:30:00,52.89,52.95,52.51,52.69,3988.0,47.5279,47.5818,47.1864,47.3481,3988.0
2019-11-07 12:00:00,52.64,52.87,52.6,52.72,3730.0,47.3032,47.5099,47.2673,47.3751,3730.0
2019-11-07 12:30:00,52.83,52.83,52.53,52.59,12478.0,47.4739,47.4739,47.2044,47.2583,12478.0
2019-11-07 13:00:00,52.6,52.6,52.4,52.44,3347.0,47.2673,47.2673,47.0875,47.1235,3347.0
2019-11-07 13:30:00,52.42,52.62,52.4,52.42,3262.0,47.1055,47.2852,47.0875,47.1055,3262.0
2019-11-07 14:00:00,52.44,52.58,52.37,52.51,4214.0,47.1235,47.2493,47.0606,47.1864,4214.0
2019-11-07 14:30:00,52.48,52.48,52.16,52.25,4559.0,47.1594,47.1594,46.8719,46.9528,4559.0
2019-11-07 15:00:00,52.34,52.36,52.19,52.27,3726.0,47.0336,47.0516,46.8988,46.9707,3726.0
2019-11-07 15:30:00,52.28,52.43,52.25,52.35,19134.0,46.9797,47.1145,46.9528,47.0426,19134.0
2019-11-08 09:30:00,52.05,52.58,51.81,52.12,4413.0,46.773,47.2493,46.5574,46.8359,4413.0
2019-11-08 10:00:00,52.15,52.9,52.15,52.69,3953.0,46.8629,47.5369,46.8629,47.3481,3953.0
2019-11-08 10:30:00,52.76,53.26,52.69,52.99,6336.0,47.411,47.8604,47.3481,47.6177,6336.0
2019-11-08 11:00:00,53.09,53.14,52.64,52.75,3500.0,47.7076,47.7525,47.3032,47.4021,3500.0
2019-11-08 11:30:00,52.86,53.38,52.86,53.37,16874.0,47.5009,47.9682,47.5009,47.9592,16874.0
2019-11-08 12:00:00,53.32,53.35,52.91,53.04,9673.0,47.9143,47.9412,47.5458,47.6627,9673.0
2019-11-08 12:30:00,53.01,53.03,52.86,52.86,7137.0,47.6357,47.6537,47.5009,47.5009,7137.0
2019-11-08 13:00:00,52.88,52.99,52.77,52.96,6484.0,47.5189,47.6177,47.42,47.5908,6484.0
2019-11-08 13:30:00,52.96,53.02,52.82,52.86,5998.0,47.5908,47.6447,47.465,47.5009,5998.0
2019-11-08 14:00:00,52.88,52.97,52.77,52.93,8802.0,47.5189,47.5998,47.42,47.5638,8802.0
2019-11-08 14:30:00,52.99,53.18,52.94,53.12,8335.0,47.6177,47.7885,47.5728,47.7345,8335.0
2019-11-08 15:00:00,53.19,53.37,53.19,53.34,12756.0,47.7975,47.9592,47.7975,47.9322,12756.0
2019-11-08 15:30:00,53.35,53.48,53.22,53.4,34924.0,47.9412,48.058,47.8244,47.9862,34924.0
2019-11-11 09:30:00,52.7,53.06,52.12,52.65,4885.0,47.3571,47.6806,46.8359,47.3122,4885.0
2019-11-11 10:00:00,52.64,53.11,52.53,53.01,5733.0,47.3032,47.7256,47.2044,47.6357,5733.0
2019-11-11 10:30:00,53.1,53.1,52.91,52.97,4327.0,47.7166,47.7166,47.5458,47.5998,4327.0
2019-11-11 11:00:00,52.77,52.94,52.72,52.77,7217.0,47.42,47.5728,47.3751,47.42,7217.0
2019-11-11 11:30:00,52.78,52.91,52.73,52.87,10424.0,47.429,47.5458,47.3841,47.5099,10424.0
2019-11-11 12:00:00,52.9,53.1,52.9,53.07,6519.0,47.5369,47.7166,47.5369,47.6896,6519.0
2019-11-11 12:30:00,53.1,53.27,53.09,53.25,6319.0,47.7166,47.8693,47.7076,47.8514,6319.0
2019-11-11 13:00:00,53.24,53.24,53.06,53.17,5848.0,47.8424,47.8424,47.6806,47.7795,5848.0
2019-11-11 13:30:00,53.07,53.31,53.07,53.27,6631.0,47.6896,47.9053,47.6896,47.8693,6631.0
2019-11-11 14:00:00,53.3,53.36,53.23,53.24,7025.0,47.8963,47.9502,47.8334,47.8424,7025.0
2019-11-11 14:30:00,53.13,53.14,52.81,52.82,4397.0,47.7435,47.7525,47.456,47.465,4397.0
2019-11-11 15:00:00,52.82,52.99,52.81,52.82,6277.0,47.465,47.6177,47.456,47.465,6277.0
2019-11-11 15:30:00,52.85,52.97,52.77,52.96,20043.0,47.4919,47.5998,47.42,47.5908,20043.0
2019-11-12 09:30:00,53.07,53.15,52.36,52.7,9623.0,47.6896,47.7615,47.0516,47.3571,9623.0
2019-11-12 10:00:00,52.75,53.56,52.75,53.51,9203.0,47.4021,48.1299,47.4021,48.085,9203.0
2019-11-12 10:30:00,53.53,53.99,53.52,53.84,6418.0,48.103,48.5163,48.094,48.3816,6418.0
2019-11-12 11:00:00,53.73,53.87,53.68,53.71,5451.0,48.2827,48.4085,48.2378,48.2647,5451.0
2019-11-12 11:30:00,53.65,53.74,53.25,53.35,5576.0,48.2108,48.2917,47.8514,47.9412,5576.0
2019-11-12 12:00:00,53.4,53.51,53.26,53.32,2903.0,47.9862,48.085,47.8604,47.9143,2903.0
2019-11-12 12:30:00,53.33,53.4,53.24,53.4,2413.0,47.9233,47.9862,47.8424,47.9862,2413.0
2019-11-12 13:00:00,53.39,53.57,53.37,53.37,3522.0,47.9772,48.1389,47.9592,47.9592,3522.0
2019-11-12 13:30:00,53.36,53.49,53.33,53.34,3500.0,47.9502,48.067,47.9233,47.9322,3500.0
2019-11-12 14:00:00,53.34,53.35,52.94,53.0,2679.0,47.9322,47.9412,47.5728,47.6267,2679.0
2019-11-12 14:30:00,53.0,53.08,52.89,52.98,5837.0,47.6267,47.6986,47.5279,47.6087,5837.0
2019-11-12 15:00:00,52.98,53.05,52.92,52.99,7161.0,47.6087,47.6716,47.5548,47.6177,7161.0
2019-11-12 15:30:00,53.02,53.04,52.83,52.96,30079.0,47.6447,47.6627,47.4739,47.5908,30079.0
2019-11-13 09:30:00,52.23,52.36,52.07,52.2,3129.0,46.9348,47.0516,46.791,46.9078,3129.0
2019-11-13 10:00:00,52.44,52.56,52.35,52.35,2761.0,47.1235,47.2313,47.0426,47.0426,2761.0
2019-11-13 10:30:00,51.97,51.99,51.74,51.83,2800.0,46.7011,46.7191,46.4945,46.5753,2800.0
2019-11-13 11:00:00,51.87,52.21,51.81,52.02,2695.0,46.6113,46.9168,46.5574,46.7461,2695.0
2019-11-13 11:30:00,52.01,52.26,52.0,52.04,3500.0,46.7371,46.9617,46.7281,46.764,3500.0
2019-11-13 12:00:00,52.1,52.16,51.91,51.98,4683.0,46.818,46.8719,46.6472,46.7101,4683.0
2019-11-13 12:30:00,51.94,52.12,51.94,51.98,4253.0,46.6742,46.8359,46.6742,46.7101,4253.0
2019-11-13 13:00:00,52.13,52.17,51.98,51.98,2592.0,46.8449,46.8809,46.7101,46.7101,2592.0
2019-11-13 13:30:00,52.01,52.1,51.55,51.55,6297.0,46.7371,46.818,46.3237,46.3237,6297.0
2019-11-13 14:00:00,51.65,51.83,51.62,51.83,7150.0,46.4136,46.5753,46.3866,46.5753,7150.0
2019-11-13 14:30:00,51.81,52.11,51.81,52.1,5660.0,46.5574,46.8269,46.5574,46.818,5660.0
2019-11-13 15:00:00,52.1,52.45,52.09,52.4,43304.0,46.818,47.1325,46.809,47.0875,43304.0
2019-11-13 15:30:00,52.42,52.5,52.36,52.37,45180.0,47.1055,47.1774,47.0516,47.0606,45180.0
2019-11-14 09:30:00,52.19,52.55,52.19,52.45,4369.0,46.8988,47.2223,46.8988,47.1325,4369.0
2019-11-14 10:00:00,52.24,52.78,52.24,52.47,6446.0,46.9438,47.429,46.9438,47.1504,6446.0
2019-11-14 10:30:00,52.35,52.39,51.83,51.83,9440.0,47.0426,47.0786,46.5753,46.5753,9440.0
2019-11-14 11:00:00,51.62,52.1,51.62,51.67,5564.0,46.3866,46.818,46.3866,46.4316,5564.0
2019-11-14 11:30:00,51.68,51.81,51.41,51.49,6619.0,46.4405,46.5574,46.1979,46.2698,6619.0
2019-11-14 12:00:00,51.55,51.71,51.48,51.51,5066.0,46.3237,46.4675,46.2608,46.2878,5066.0
2019-11-14 12:30:00,51.56,51.69,51.54,51.64,2811.0,46.3327,46.4495,46.3147,46.4046,2811.0
2019-11-14 13:00:00,51.63,51.78,51.62,51.78,3950.0,46.3956,46.5304,46.3866,46.5304,3950.0
2019-11-14 13:30:00,51.75,51.82,51.52,51.66,7353.0,46.5034,46.5663,46.2968,46.4226,7353.0
2019-11-14 14:00:00,51.67,51.72,51.56,51.7,3533.0,46.4316,46.4765,46.3327,46.4585,3533.0
2019-11-14 14:30:00,51.71,51.81,51.63,51.8,7921.0,46.4675,46.5574,46.3956,46.5484,7921.0
2019-11-14 15:00:00,51.77,52.1,51.75,52.06,14912.0,46.5214,46.818,46.5034,46.782,14912.0
2019-11-14 15:30:00,52.04,52.04,51.78,51.8,27166.0,46.764,46.764,46.5304,46.5484,27166.0
2019-11-15 09:30:00,52.41,52.8,52.36,52.56,13385.0,47.0965,47.447,47.0516,47.2313,13385.0
2019-11-15 10:00:00,52.56,52.61,52.36,52.45,7430.0,47.2313,47.2763,47.0516,47.1325,7430.0
2019-11-15 10:30:00,52.39,52.4,52.39,52.4,785.0,47.0786,47.0875,47.0786,47.0875,785.0
2019-11-15 11:00:00,52.47,53.19,52.47,53.12,9840.0,47.1504,47.7975,47.1504,47.7345,9840.0
2019-11-15 11:30:00,53.17,53.28,53.07,53.1,4731.0,47.7795,47.8783,47.6896,47.7166,4731.0
2019-11-15 12:00:00,53.13,53.48,53.11,53.37,4176.0,47.7435,48.058,47.7256,47.9592,4176.0
2019-11-15 12:30:00,53.36,53.36,53.15,53.19,2301.0,47.9502,47.9502,47.7615,47.7975,2301.0
2019-11-15 13:00:00,53.18,53.37,53.18,53.21,5445.0,47.7885,47.9592,47.7885,47.8154,5445.0
2019-11-15 13:30:00,53.24,53.24,53.0,53.0,2354.0,47.8424,47.8424,47.6267,47.6267,2354.0
2019-11-15 14:00:00,53.01,53.15,52.97,53.15,6643.0,47.6357,47.7615,47.5998,47.7615,6643.0
2019-11-15 14:30:00,53.08,53.11,53.01,53.06,2415.0,47.6986,47.7256,47.6357,47.6806,2415.0
2019-11-15 15:00:00,53.06,53.11,52.91,52.92,5643.0,47.6806,47.7256,47.5458,47.5548,5643.0
2019-11-15 15:30:00,52.93,53.03,52.91,52.93,20209.0,47.5638,47.6537,47.5458,47.5638,20209.0
2019-11-18 09:30:00,52.53,52.53,51.81,51.95,4639.0,47.2044,47.2044,46.5574,46.6832,4639.0
2019-11-18 10:00:00,51.99,52.25,51.94,52.02,5240.0,46.7191,46.9528,46.6742,46.7461,5240.0
2019-11-18 10:30:00,52.04,52.32,51.97,52.3,3305.0,46.764,47.0157,46.7011,46.9977,3305.0
2019-11-18 11:00:00,52.38,52.42,51.98,52.35,3589.0,47.0696,47.1055,46.7101,47.0426,3589.0
2019-11-18 11:30:00,52.33,52.61,52.3,52.42,4669.0,47.0246,47.2763,46.9977,47.1055,4669.0
2019-11-18 12:00:00,52.42,52.72,52.42,52.56,6064.0,47.1055,47.3751,47.1055,47.2313,6064.0
2019-11-18 12:30:00,52.53,52.72,52.53,52.69,8601.0,47.2044,47.3751,47.2044,47.3481,8601.0
2019-11-18 13:00:00,52.71,52.86,52.68,52.75,2923.0,47.3661,47.5009,47.3392,47.4021,2923.0
2019-11-18 13:30:00,52.75,52.89,52.73,52.89,2102.0,47.4021,47.5279,47.3841,47.5279,2102.0
2019-11-18 14:00:00,52.87,52.87,52.73,52.87,4078.0,47.5099,47.5099,47.3841,47.5099,4078.0
2019-11-18 14:30:00,52.91,53.09,52.9,53.03,5588.0,47.5458,47.7076,47.5369,47.6537,5588.0
2019-11-18 15:00:00,53.05,53.08,52.83,52.9,5992.0,47.6716,47.6986,47.4739,47.5369,5992.0
2019-11-18 15:30:00,52.89,53.04,52.74,52.98,31189.0,47.5279,47.6627,47.3931,47.6087,31189.0
2019-11-19 09:30:00,53.7,53.88,52.98,53.11,3899.0,48.2557,48.4175,47.6087,47.7256,3899.0
2019-11-19 10:00:00,53.01,53.04,52.57,52.68,3957.0,47.6357,47.6627,47.2403,47.3392,3957.0
2019-11-19 10:30:00,52.86,53.14,52.7,53.02,9007.0,47.5009,47.7525,47.3571,47.6447,9007.0
2019-11-19 11:00:00,53.05,53.28,52.91,53.28,5682.0,47.6716,47.8783,47.5458,47.8783,5682.0
2019-11-19 11:30:00,53.4,53.82,53.26,53.59,7196.0,47.9862,48.3636,47.8604,48.1569,7196.0
2019-11-19 12:00:00,53.55,53.68,53.52,53.61,3678.0,48.121,48.2378,48.094,48.1749,3678.0
2019-11-19 12:30:00,53.65,53.65,53.44,53.61,3551.0,48.2108,48.2108,48.0221,48.1749,3551.0
2019-11-19 13:00:00,53.59,53.83,53.53,53.68,2413.0,48.1569,48.3726,48.103,48.2378,2413.0
2019-11-19 13:30:00,53.66,53.7,53.51,53.61,2607.0,48.2198,48.2557,48.085,48.1749,2607.0
2019-11-19 14:00:00,53.56,53.7,53.53,53.64,5624.0,48.1299,48.2557,48.103,48.2018,5624.0
2019-11-19 14:30:00,53.59,53.65,53.58,53.62,3030.0,48.1569,48.2108,48.1479,48.1839,3030.0
2019-11-19 15:00:00,53.6,53.65,53.31,53.31,5130.0,48.1659,48.2108,47.9053,47.9053,5130.0
2019-11-19 15:30:00,53.24,53.26,52.97,53.02,16440.0,47.8424,47.8604,47.5998,47.6447,16440.0
2019-11-20 09:30:00,52.41,53.01,52.26,52.74,8582.0,47.0965,47.6357,46.9617,47.3931,8582.0
2019-11-20 10:00:00,52.78,52.93,52.69,52.82,6613.0,47.429,47.5638,47.3481,47.465,6613.0
2019-11-20 10:30:00,52.88,53.3,52.85,53.14,6216.0,47.5189,47.8963,47.4919,47.7525,6216.0
2019-11-20 11:00:00,53.14,53.37,53.13,53.37,6599.0,47.7525,47.9592,47.7435,47.9592,6599.0
2019-11-20 11:30:00,53.32,53.32,53.04,53.04,8000.0,47.9143,47.9143,47.6627,47.6627,8000.0
2019-11-20 12:00:00,53.09,53.23,52.92,53.23,5082.0,47.7076,47.8334,47.5548,47.8334,5082.0
2019-11-20 12:30:00,53.17,53.23,52.5,52.59,4749.0,47.7795,47.8334,47.1774,47.2583,4749.0
2019-11-20 13:00:00,52.31,52.31,51.94,52.14,5188.0,47.0067,47.0067,46.6742,46.8539,5188.0
2019-11-20 13:30:00,52.13,52.39,52.05,52.38,7252.0,46.8449,47.0786,46.773,47.0696,7252.0
2019-11-20 14:00:00,52.45,52.53,52.29,52.52,5578.0,47.1325,47.2044,46.9887,47.1954,5578.0
2019-11-20 14:30:00,52.51,52.65,52.47,52.57,7334.0,47.1864,47.3122,47.1504,47.2403,7334.0
2019-11-20 15:00:00,52.62,52.87,52.62,52.74,10078.0,47.2852,47.5099,47.2852,47.3931,10078.0
2019-11-20 15:30:00,52.71,52.73,52.36,52.48,42069.0,47.3661,47.3841,47.0516,47.1594,42069.0
2019-11-21 09:30:00,52.69,52.69,52.4,52.59,2626.0,47.3481,47.3481,47.0875,47.2583,2626.0
2019-11-21 10:00:00,52.63,52.66,51.88,51.92,2702.0,47.2942,47.3212,46.6203,46.6562,2702.0
2019-11-21 10:30:00,52.09,52.22,51.99,52.12,2000.0,46.809,46.9258,46.7191,46.8359,2000.0
2019-11-21 11:00:00,52.07,52.07,51.51,51.73,2307.0,46.791,46.791,46.2878,46.4855,2307.0
2019-11-21 11:30:00,51.83,51.92,51.79,51.86,1700.0,46.5753,46.6562,46.5394,46.6023,1700.0
2019-11-21 12:00:00,51.86,52.18,51.86,52.16,1318.0,46.6023,46.8898,46.6023,46.8719,1318.0
2019-11-21 12:30:00,52.1,52.18,52.03,52.18,1101.0,46.818,46.8898,46.7551,46.8898,1101.0
2019-11-21 13:00:00,52.21,52.23,52.08,52.13,1770.0,46.9168,46.9348,46.8,46.8449,1770.0
2019-11-21 13:30:00,52.11,52.15,51.94,51.94,2713.0,46.8269,46.8629,46.6742,46.6742,2713.0
2019-11-21 14:00:00,51.91,51.99,51.74,51.94,2220.0,46.6472,46.7191,46.4945,46.6742,2220.0
2019-11-21 14:30:00,51.99,52.0,51.85,51.87,2200.0,46.7191,46.7281,46.5933,46.6113,2200.0
2019-11-21 15:00:00,51.93,51.95,51.79,51.88,2529.0,46.6652,46.6832,46.5394,46.6203,2529.0
2019-11-21 15:30:00,51.89,52.02,51.75,51.83,24419.0,46.6292,46.7461,46.5034,46.5753,24419.0
2019-11-22 09:30:00,52.44,52.73,52.17,52.64,5574.0,47.1235,47.3841,46.8809,47.3032,5574.0
2019-11-22 10:00:00,52.55,52.56,52.27,52.47,3526.0,47.2223,47.2313,46.9707,47.1504,3526.0
2019-11-22 10:30:00,52.42,52.45,52.03,52.03,4257.0,47.1055,47.1325,46.7551,46.7551,4257.0
2019-11-22 11:00:00,51.98,51.98,51.79,51.85,3234.0,46.7101,46.7101,46.5394,46.5933,3234.0
2019-11-22 11:30:00,51.84,52.02,51.84,51.96,1700.0,46.5843,46.7461,46.5843,46.6922,1700.0
2019-11-22 12:00:00,51.97,52.03,51.92,51.99,4114.0,46.7011,46.7551,46.6562,46.7191,4114.0
2019-11-22 12:30:00,51.99,51.99,51.77,51.89,2300.0,46.7191,46.7191,46.5214,46.6292,2300.0
2019-11-22 13:00:00,51.84,51.87,51.76,51.76,1433.0,46.5843,46.6113,46.5124,46.5124,1433.0
2019-11-22 13:30:00,51.8,51.96,51.76,51.9,5026.0,46.5484,46.6922,46.5124,46.6382,5026.0
2019-11-22 14:00:00,51.91,51.95,51.88,51.91,1600.0,46.6472,46.6832,46.6203,46.6472,1600.0
2019-11-22 14:30:00,51.95,51.97,51.92,51.94,2803.0,46.6832,46.7011,46.6562,46.6742,2803.0
2019-11-22 15:00:00,51.91,51.98,51.88,51.96,3015.0,46.6472,46.7101,46.6203,46.6922,3015.0
2019-11-22 15:30:00,52.0,52.1,51.76,51.77,30212.0,46.7281,46.818,46.5124,46.5214,30212.0
2019-11-25 09:30:00,52.07,52.65,52.01,52.62,5205.0,46.791,47.3122,46.7371,47.2852,5205.0
2019-11-25 10:00:00,52.69,53.34,52.66,53.28,5234.0,47.3481,47.9322,47.3212,47.8783,5234.0
2019-11-25 10:30:00,53.19,53.39,53.13,53.33,4689.0,47.7975,47.9772,47.7435,47.9233,4689.0
2019-11-25 11:00:00,53.35,53.44,53.23,53.35,5881.0,47.9412,48.0221,47.8334,47.9412,5881.0
2019-11-25 11:30:00,53.26,53.42,53.25,53.3,4553.0,47.8604,48.0041,47.8514,47.8963,4553.0
2019-11-25 12:00:00,53.32,53.34,52.98,53.04,2007.0,47.9143,47.9322,47.6087,47.6627,2007.0
2019-11-25 12:30:00,53.03,53.09,52.94,53.09,2571.0,47.6537,47.7076,47.5728,47.7076,2571.0
2019-11-25 13:00:00,53.03,53.25,53.03,53.22,3603.0,47.6537,47.8514,47.6537,47.8244,3603.0
2019-11-25 13:30:00,53.25,53.28,53.03,53.07,4605.0,47.8514,47.8783,47.6537,47.6896,4605.0
2019-11-25 14:00:00,53.07,53.16,52.95,53.16,3665.0,47.6896,47.7705,47.5818,47.7705,3665.0
2019-11-25 14:30:00,53.11,53.12,52.86,52.89,4968.0,47.7256,47.7345,47.5009,47.5279,4968.0
2019-11-25 15:00:00,52.89,52.96,52.81,52.88,6306.0,47.5279,47.5908,47.456,47.5189,6306.0
2019-11-25 15:30:00,52.88,52.93,52.73,52.91,22558.0,47.5189,47.5638,47.3841,47.5458,22558.0
2019-11-26 09:30:00,53.02,53.48,52.56,53.04,3129.0,47.6447,48.058,47.2313,47.6627,3129.0
2019-11-26 10:00:00,53.15,53.26,52.85,53.25,17564.0,47.7615,47.8604,47.4919,47.8514,17564.0
2019-11-26 10:30:00,53.07,53.14,52.98,53.01,1700.0,47.6896,47.7525,47.6087,47.6357,1700.0
2019-11-26 11:00:00,52.94,53.35,52.91,53.27,3256.0,47.5728,47.9412,47.5458,47.8693,3256.0
2019-11-26 11:30:00,53.22,53.31,53.07,53.14,2100.0,47.8244,47.9053,47.6896,47.7525,2100.0
2019-11-26 12:00:00,53.08,53.32,53.08,53.28,4982.0,47.6986,47.9143,47.6986,47.8783,4982.0
2019-11-26 12:30:00,53.23,53.3,53.05,53.05,1853.0,47.8334,47.8963,47.6716,47.6716,1853.0
2019-11-26 13:00:00,53.1,53.1,52.85,52.91,1303.0,47.7166,47.7166,47.4919,47.5458,1303.0
2019-11-26 13:30:00,52.9,52.92,52.76,52.89,2798.0,47.5369,47.5548,47.411,47.5279,2798.0
2019-11-26 14:00:00,52.9,53.0,52.81,52.89,4420.0,47.5369,47.6267,47.456,47.5279,4420.0
2019-11-26 14:30:00,52.94,53.05,52.87,53.02,9721.0,47.5728,47.6716,47.5099,47.6447,9721.0
2019-11-26 15:00:00,53.02,53.05,52.79,52.88,6578.0,47.6447,47.6716,47.438,47.5189,6578.0
2019-11-26 15:30:00,52.85,53.0,52.83,52.96,17926.0,47.4919,47.6267,47.4739,47.5908,17926.0
2019-11-27 09:30:00,53.23,53.23,52.93,52.94,1756.0,47.8334,47.8334,47.5638,47.5728,1756.0
2019-11-27 10:00:00,53.05,53.23,52.78,52.78,1000.0,47.6716,47.8334,47.429,47.429,1000.0
2019-11-27 10:30:00,52.97,52.99,52.66,52.77,1593.0,47.5998,47.6177,47.3212,47.42,1593.0
2019-11-27 11:00:00,52.59,52.65,52.44,52.65,1700.0,47.2583,47.3122,47.1235,47.3122,1700.0
2019-11-27 11:30:00,52.67,52.7,52.55,52.58,1302.0,47.3302,47.3571,47.2223,47.2493,1302.0
2019-11-27 12:00:00,52.6,53.04,52.59,52.95,4533.0,47.2673,47.6627,47.2583,47.5818,4533.0
2019-11-27 12:30:00,52.93,53.12,52.88,53.08,2100.0,47.5638,47.7345,47.5189,47.6986,2100.0
2019-11-27 13:00:00,53.17,53.42,53.1,53.42,5084.0,47.7795,48.0041,47.7166,48.0041,5084.0
2019-11-27 13:30:00,53.4,53.57,53.32,53.5,3787.0,47.9862,48.1389,47.9143,48.076,3787.0
2019-11-27 14:00:00,53.48,53.53,53.48,53.48,2005.0,48.058,48.103,48.058,48.058,2005.0
2019-11-27 14:30:00,53.51,53.7,53.51,53.57,6160.0,48.085,48.2557,48.085,48.1389,6160.0
2019-11-27 15:00:00,53.54,53.64,53.54,53.57,3973.0,48.112,48.2018,48.112,48.1389,3973.0
2019-11-27 15:30:00,53.57,53.62,53.4,53.59,19568.0,48.1389,48.1839,47.9862,48.1569,19568.0
2019-11-29 09:30:00,53.05,53.05,52.36,52.62,8657.0,47.6716,47.6716,47.0516,47.2852,8657.0
2019-11-29 10:00:00,52.57,53.02,52.57,52.94,2341.0,47.2403,47.6447,47.2403,47.5728,2341.0
2019-11-29 10:30:00,52.93,53.1,52.89,53.08,1109.0,47.5638,47.7166,47.5279,47.6986,1109.0
2019-11-29 11:00:00,52.99,52.99,52.67,52.83,1500.0,47.6177,47.6177,47.3302,47.4739,1500.0
2019-11-29 11:30:00,52.98,53.0,52.9,52.97,1200.0,47.6087,47.6267,47.5369,47.5998,1200.0
2019-11-29 12:00:00,52.99,53.07,52.89,53.0,1900.0,47.6177,47.6896,47.5279,47.6267,1900.0
2019-11-29 12:30:00,52.95,52.95,52.49,52.52,11261.0,47.5818,47.5818,47.1684,47.1954,11261.0
2019-12-02 09:30:00,52.71,53.01,52.32,52.88,5847.0,47.3661,47.6357,47.0157,47.5189,5847.0
2019-12-02 10:00:00,52.87,52.87,52.22,52.4,5751.0,47.5099,47.5099,46.9258,47.0875,5751.0
2019-12-02 10:30:00,52.38,52.63,52.22,52.4,3312.0,47.0696,47.2942,46.9258,47.0875,3312.0
2019-12-02 11:00:00,52.44,52.69,52.42,52.57,5898.0,47.1235,47.3481,47.1055,47.2403,5898.0
2019-12-02 11:30:00,52.57,52.62,52.42,52.56,5379.0,47.2403,47.2852,47.1055,47.2313,5379.0
2019-12-02 12:00:00,52.54,52.54,52.16,52.18,6303.0,47.2133,47.2133,46.8719,46.8898,6303.0
2019-12-02 12:30:00,52.27,52.27,52.06,52.14,7115.0,46.9707,46.9707,46.782,46.8539,7115.0
2019-12-02 13:00:00,52.12,52.23,52.1,52.16,5961.0,46.8359,46.9348,46.818,46.8719,5961.0
2019-12-02 13:30:00,52.19,52.35,52.0,52.19,8824.0,46.8988,47.0426,46.7281,46.8988,8824.0
2019-12-02 14:00:00,52.15,52.31,52.13,52.3,4597.0,46.8629,47.0067,46.8449,46.9977,4597.0
2019-12-02 14:30:00,52.31,52.33,52.12,52.12,2623.0,47.0067,47.0246,46.8359,46.8359,2623.0
2019-12-02 15:00:00,52.09,52.1,51.89,52.06,12328.0,46.809,46.818,46.6292,46.782,12328.0
2019-12-02 15:30:00,52.1,52.4,52.1,52.39,36469.0,46.818,47.0875,46.818,47.0786,36469.0
2019-12-03 09:30:00,51.35,51.35,50.37,50.45,7822.0,46.144,46.144,45.2633,45.3352,7822.0
2019-12-03 10:00:00,50.99,51.23,50.88,51.1,5397.0,45.8205,46.0362,45.7216,45.9193,5397.0
2019-12-03 10:30:00,51.23,51.23,50.81,51.09,4233.0,46.0362,46.0362,45.6587,45.9104,4233.0
2019-12-03 11:00:00,51.05,51.41,51.0,51.32,5995.0,45.8744,46.1979,45.8295,46.117,5995.0
2019-12-03 11:30:00,51.27,51.56,51.18,51.35,7810.0,46.0721,46.3327,45.9912,46.144,7810.0
2019-12-03 12:00:00,51.4,51.73,51.4,51.69,5800.0,46.1889,46.4855,46.1889,46.4495,5800.0
2019-12-03 12:30:00,51.68,51.91,51.67,51.74,6479.0,46.4405,46.6472,46.4316,46.4945,6479.0
2019-12-03 13:00:00,51.76,51.93,51.73,51.78,5445.0,46.5124,46.6652,46.4855,46.5304,5445.0
2019-12-03 13:30:00,51.77,51.91,51.67,51.67,5049.0,46.5214,46.6472,46.4316,46.4316,5049.0
2019-12-03 14:00:00,51.62,51.68,51.52,51.52,3546.0,46.3866,46.4405,46.2968,46.2968,3546.0
2019-12-03 14:30:00,51.49,51.77,51.45,51.67,10873.0,46.2698,46.5214,46.2339,46.4316,10873.0
2019-12-03 15:00:00,51.71,52.0,51.7,52.0,7908.0,46.4675,46.7281,46.4585,46.7281,7908.0
2019-12-03 15:30:00,52.04,52.3,51.95,52.13,32743.0,46.764,46.9977,46.6832,46.8449,32743.0
2019-12-04 09:30:00,52.62,53.24,52.62,52.94,6464.0,47.2852,47.8424,47.2852,47.5728,6464.0
2019-12-04 10:00:00,53.02,53.11,52.8,52.8,8079.0,47.6447,47.7256,47.447,47.447,8079.0
2019-12-04 10:30:00,52.78,53.0,52.78,52.9,2695.0,47.429,47.6267,47.429,47.5369,2695.0
2019-12-04 11:00:00,52.87,52.9,52.74,52.82,4428.0,47.5099,47.5369,47.3931,47.465,4428.0
2019-12-04 11:30:00,52.92,53.36,52.92,53.28,34946.0,47.5548,47.9502,47.5548,47.8783,34946.0
2019-12-04 12:00:00,53.27,53.27,53.06,53.16,3219.0,47.8693,47.8693,47.6806,47.7705,3219.0
2019-12-04 12:30:00,53.14,53.2,53.1,53.19,3610.0,47.7525,47.8064,47.7166,47.7975,3610.0
2019-12-04 13:00:00,53.2,53.35,53.15,53.23,4613.0,47.8064,47.9412,47.7615,47.8334,4613.0
2019-12-04 13:30:00,53.21,53.21,53.08,53.13,2464.0,47.8154,47.8154,47.6986,47.7435,2464.0
2019-12-04 14:00:00,53.23,53.23,53.03,53.05,3695.0,47.8334,47.8334,47.6537,47.6716,3695.0
2019-12-04 14:30:00,53.09,53.09,52.93,52.96,3153.0,47.7076,47.7076,47.5638,47.5908,3153.0
2019-12-04 15:00:00,52.98,52.98,52.85,52.94,4355.0,47.6087,47.6087,47.4919,47.5728,4355.0
2019-12-04 15:30:00,52.91,52.91,52.34,52.41,24894.0,47.5458,47.5458,47.0336,47.0965,24894.0
2019-12-05 09:30:00,52.59,52.66,52.41,52.41,2911.0,47.2583,47.3212,47.0965,47.0965,2911.0
2019-12-05 10:00:00,52.32,52.74,51.95,52.59,6135.0,47.0157,47.3931,46.6832,47.2583,6135.0
2019-12-05 10:30:00,52.59,52.67,52.44,52.47,1809.0,47.2583,47.3302,47.1235,47.1504,1809.0
2019-12-05 11:00:00,52.46,52.7,52.46,52.51,5985.0,47.1415,47.3571,47.1415,47.1864,5985.0
2019-12-05 11:30:00,52.6,52.76,52.46,52.72,4506.0,47.2673,47.411,47.1415,47.3751,4506.0
2019-12-05 12:00:00,52.78,52.83,52.41,52.46,1461.0,47.429,47.4739,47.0965,47.1415,1461.0
2019-12-05 12:30:00,52.5,52.5,52.35,52.37,1824.0,47.1774,47.1774,47.0426,47.0606,1824.0
2019-12-05 13:00:00,52.36,52.6,52.36,52.56,5603.0,47.0516,47.2673,47.0516,47.2313,5603.0
2019-12-05 13:30:00,52.58,52.75,52.58,52.71,5486.0,47.2493,47.4021,47.2493,47.3661,5486.0
2019-12-05 14:00:00,52.65,52.94,52.61,52.85,8201.0,47.3122,47.5728,47.2763,47.4919,8201.0
2019-12-05 14:30:00,52.87,52.88,52.63,52.65,6939.0,47.5099,47.5189,47.2942,47.3122,6939.0
2019-12-05 15:00:00,52.65,52.87,52.64,52.87,5433.0,47.3122,47.5099,47.3032,47.5099,5433.0
2019-12-05 15:30:00,52.85,52.85,52.69,52.78,17482.0,47.4919,47.4919,47.3481,47.429,17482.0
2019-12-06 09:30:00,53.61,54.04,53.39,53.98,4261.0,48.1749,48.5613,47.9772,48.5074,4261.0
2019-12-06 10:00:00,54.04,54.15,53.86,53.89,8660.0,48.5613,48.6601,48.3995,48.4265,8660.0
2019-12-06 10:30:00,53.81,54.01,53.51,53.6,6129.0,48.3546,48.5343,48.085,48.1659,6129.0
2019-12-06 11:00:00,53.62,53.71,53.4,53.4,5000.0,48.1839,48.2647,47.9862,47.9862,5000.0
2019-12-06 11:30:00,53.41,53.69,53.37,53.69,6060.0,47.9951,48.2468,47.9592,48.2468,6060.0
2019-12-06 12:00:00,53.66,53.88,53.64,53.87,5866.0,48.2198,48.4175,48.2018,48.4085,5866.0
2019-12-06 12:30:00,53.8,53.85,53.73,53.8,4388.0,48.3456,48.3905,48.2827,48.3456,4388.0
2019-12-06 13:00:00,53.76,53.82,53.56,53.57,5491.0,48.3097,48.3636,48.1299,48.1389,5491.0
2019-12-06 13:30:00,53.58,53.65,53.55,53.64,14262.0,48.1479,48.2108,48.121,48.2018,14262.0
2019-12-06 14:00:00,53.67,53.67,53.53,53.61,9605.0,48.2288,48.2288,48.103,48.1749,9605.0
2019-12-06 14:30:00,53.61,53.74,53.6,53.74,4979.0,48.1749,48.2917,48.1659,48.2917,4979.0
2019-12-06 15:00:00,53.74,53.84,53.7,53.75,8700.0,48.2917,48.3816,48.2557,48.3007,8700.0
2019-12-06 15:30:00,53.75,53.84,53.57,53.58,32237.0,48.3007,48.3816,48.1389,48.1479,32237.0
2019-12-09 09:30:00,53.35,53.76,53.35,53.6,4639.0,47.9412,48.3097,47.9412,48.1659,4639.0
2019-12-09 10:00:00,53.64,54.08,53.64,53.98,4035.0,48.2018,48.5972,48.2018,48.5074,4035.0
2019-12-09 10:30:00,53.86,54.11,53.86,54.04,6232.0,48.3995,48.6242,48.3995,48.5613,6232.0
2019-12-09 11:00:00,53.94,54.03,53.81,53.94,9414.0,48.4714,48.5523,48.3546,48.4714,9414.0
2019-12-09 11:30:00,53.96,53.96,53.71,53.71,3442.0,48.4894,48.4894,48.2647,48.2647,3442.0
2019-12-09 12:00:00,53.73,53.74,53.44,53.45,5089.0,48.2827,48.2917,48.0221,48.0311,5089.0
2019-12-09 12:30:00,53.49,53.49,53.23,53.29,4700.0,48.067,48.067,47.8334,47.8873,4700.0
2019-12-09 13:00:00,53.25,53.37,53.25,53.25,4544.0,47.8514,47.9592,47.8514,47.8514,4544.0
2019-12-09 13:30:00,53.3,53.39,53.24,53.35,6330.0,47.8963,47.9772,47.8424,47.9412,6330.0
2019-12-09 14:00:00,53.29,53.29,53.15,53.17,4779.0,47.8873,47.8873,47.7615,47.7795,4779.0
2019-12-09 14:30:00,53.17,53.25,53.14,53.15,8986.0,47.7795,47.8514,47.7525,47.7615,8986.0
2019-12-09 15:00:00,53.17,53.19,53.01,53.12,8414.0,47.7795,47.7975,47.6357,47.7345,8414.0
2019-12-09 15:30:00,53.12,53.47,53.06,53.23,30534.0,47.7345,48.0491,47.6806,47.8334,30534.0
2019-12-10 09:30:00,53.17,53.39,53.17,53.38,3479.0,47.7795,47.9772,47.7795,47.9682,3479.0
2019-12-10 10:00:00,53.35,53.56,53.25,53.48,5267.0,47.9412,48.1299,47.8514,48.058,5267.0
2019-12-10 10:30:00,53.48,53.61,53.38,53.45,3100.0,48.058,48.1749,47.9682,48.0311,3100.0
2019-12-10 11:00:00,53.45,53.53,53.24,53.39,3700.0,48.0311,48.103,47.8424,47.9772,3700.0
2019-12-10 11:30:00,53.45,53.45,53.2,53.2,2499.0,48.0311,48.0311,47.8064,47.8064,2499.0
2019-12-10 12:00:00,53.19,53.31,53.16,53.3,2900.0,47.7975,47.9053,47.7705,47.8963,2900.0
2019-12-10 12:30:00,53.33,53.34,53.2,53.29,2802.0,47.9233,47.9322,47.8064,47.8873,2802.0
2019-12-10 13:00:00,53.27,53.33,53.21,53.26,3007.0,47.8693,47.9233,47.8154,47.8604,3007.0
2019-12-10 13:30:00,53.28,53.31,53.13,53.13,1263.0,47.8783,47.9053,47.7435,47.7435,1263.0
2019-12-10 14:00:00,53.15,53.35,53.15,53.29,3705.0,47.7615,47.9412,47.7615,47.8873,3705.0
2019-12-10 14:30:00,53.32,53.43,53.2,53.23,3535.0,47.9143,48.0131,47.8064,47.8334,3535.0
2019-12-10 15:00:00,53.24,53.32,53.13,53.13,5302.0,47.8424,47.9143,47.7435,47.7435,5302.0
2019-12-10 15:30:00,53.17,53.44,53.08,53.4,23231.0,47.7795,48.0221,47.6986,47.9862,23231.0
2019-12-11 09:30:00,53.5,53.92,53.5,53.86,5515.0,48.076,48.4534,48.076,48.3995,5515.0
2019-12-11 10:00:00,53.86,54.05,53.86,53.93,1654.0,48.3995,48.5703,48.3995,48.4624,1654.0
2019-12-11 10:30:00,53.95,53.98,53.78,53.78,2605.0,48.4804,48.5074,48.3276,48.3276,2605.0
2019-12-11 11:00:00,53.75,53.93,53.71,53.82,2315.0,48.3007,48.4624,48.2647,48.3636,2315.0
2019-12-11 11:30:00,53.82,53.89,53.71,53.76,2400.0,48.3636,48.4265,48.2647,48.3097,2400.0
2019-12-11 12:00:00,53.82,53.87,53.47,53.66,4871.0,48.3636,48.4085,48.0491,48.2198,4871.0
2019-12-11 12:30:00,53.67,53.67,53.51,53.51,2012.0,48.2288,48.2288,48.085,48.085,2012.0
2019-12-11 13:00:00,53.52,53.71,53.52,53.71,1217.0,48.094,48.2647,48.094,48.2647,1217.0
2019-12-11 13:30:00,53.63,53.72,53.63,53.7,2896.0,48.1928,48.2737,48.1928,48.2557,2896.0
2019-12-11 14:00:00,53.65,53.77,53.52,53.69,2357.0,48.2108,48.3186,48.094,48.2468,2357.0
2019-12-11 14:30:00,53.65,54.16,53.58,54.1,5258.0,48.2108,48.6691,48.1479,48.6152,5258.0
2019-12-11 15:00:00,54.11,54.16,53.81,53.91,11130.0,48.6242,48.6691,48.3546,48.4445,11130.0
2019-12-11 15:30:00,53.88,53.93,53.69,53.86,22400.0,48.4175,48.4624,48.2468,48.3995,22400.0
2019-12-12 09:30:00,53.62,54.5,53.22,54.17,9697.0,48.1839,48.9746,47.8244,48.6781,9697.0
2019-12-12 10:00:00,54.38,54.9,54.23,54.85,7338.0,48.8668,49.3341,48.732,49.2892,7338.0
2019-12-12 10:30:00,54.73,54.78,54.48,54.68,6212.0,49.1813,49.2263,48.9567,49.1364,6212.0
2019-12-12 11:00:00,54.67,54.78,54.48,54.74,8494.0,49.1274,49.2263,48.9567,49.1903,8494.0
2019-12-12 11:30:00,54.66,54.81,54.24,54.43,10025.0,49.1184,49.2532,48.741,48.9117,10025.0
2019-12-12 12:00:00,54.47,54.47,54.07,54.18,3790.0,48.9477,48.9477,48.5882,48.6871,3790.0
2019-12-12 12:30:00,54.2,54.44,54.2,54.22,5309.0,48.7051,48.9207,48.7051,48.723,5309.0
2019-12-12 13:00:00,54.25,54.36,54.24,54.24,5944.0,48.75,48.8488,48.741,48.741,5944.0
2019-12-12 13:30:00,54.26,54.31,54.18,54.3,5690.0,48.759,48.8039,48.6871,48.7949,5690.0
2019-12-12 14:00:00,54.31,54.31,53.98,53.98,5981.0,48.8039,48.8039,48.5074,48.5074,5981.0
2019-12-12 14:30:00,53.96,54.23,53.96,54.16,11034.0,48.4894,48.732,48.4894,48.6691,11034.0
2019-12-12 15:00:00,54.18,54.45,54.15,54.29,22047.0,48.6871,48.9297,48.6601,48.7859,22047.0
2019-12-12 15:30:00,54.34,54.34,53.96,53.98,62689.0,48.8309,48.8309,48.4894,48.5074,62689.0
2019-12-13 09:30:00,53.72,53.72,52.98,53.0,5973.0,48.2737,48.2737,47.6087,47.6267,5973.0
2019-12-13 10:00:00,53.0,53.78,52.99,53.54,6134.0,47.6267,48.3276,47.6177,48.112,6134.0
2019-12-13 10:30:00,53.59,53.6,52.65,52.75,38985.0,48.1569,48.1659,47.3122,47.4021,38985.0
2019-12-13 11:00:00,52.77,52.85,52.6,52.69,14782.0,47.42,47.4919,47.2673,47.3481,14782.0
2019-12-13 11:30:00,52.76,52.94,52.69,52.91,1701.0,47.411,47.5728,47.3481,47.5458,1701.0
2019-12-13 12:00:00,52.97,53.08,52.97,53.04,6364.0,47.5998,47.6986,47.5998,47.6627,6364.0
2019-12-13 12:30:00,53.05,53.07,52.88,52.98,9076.0,47.6716,47.6896,47.5189,47.6087,9076.0
2019-12-13 13:00:00,53.02,53.04,52.89,52.91,8620.0,47.6447,47.6627,47.5279,47.5458,8620.0
2019-12-13 13:30:00,52.9,53.03,52.9,52.95,9526.0,47.5369,47.6537,47.5369,47.5818,9526.0
2019-12-13 14:00:00,52.98,53.1,52.88,53.06,32300.0,47.6087,47.7166,47.5189,47.6806,32300.0
2019-12-13 14:30:00,53.03,53.15,52.94,53.15,4952.0,47.6537,47.7615,47.5728,47.7615,4952.0
2019-12-13 15:00:00,53.22,53.49,53.19,53.49,9402.0,47.8244,48.067,47.7975,48.067,9402.0
2019-12-13 15:30:00,53.48,53.64,53.47,53.51,27700.0,48.058,48.2018,48.0491,48.085,27700.0
2019-12-16 09:30:00,51.51,51.93,49.36,49.71,74514.0,46.2878,46.6652,44.3557,44.6703,74514.0
2019-12-16 10:00:00,49.77,50.95,49.5,50.91,58938.0,44.7242,45.7845,44.4816,45.7486,58938.0
2019-12-16 10:30:00,50.91,50.96,49.84,49.95,41979.0,45.7486,45.7935,44.7871,44.8859,41979.0
2019-12-16 11:00:00,49.95,50.1,49.38,49.61,62168.0,44.8859,45.0207,44.3737,44.5804,62168.0
2019-12-16 11:30:00,49.62,49.96,49.54,49.61,17391.0,44.5894,44.8949,44.5175,44.5804,17391.0
2019-12-16 12:00:00,49.57,49.68,49.04,49.05,36695.0,44.5445,44.6433,44.0682,44.0772,36695.0
2019-12-16 12:30:00,49.07,49.07,48.54,48.61,60444.0,44.0951,44.0951,43.6189,43.6818,60444.0
2019-12-16 13:00:00,48.6,48.6,48.16,48.28,33659.0,43.6728,43.6728,43.2774,43.3852,33659.0
2019-12-16 13:30:00,48.3,48.62,48.1,48.62,27015.0,43.4032,43.6908,43.2235,43.6908,27015.0
2019-12-16 14:00:00,48.62,48.88,48.26,48.28,26390.0,43.6908,43.9244,43.3673,43.3852,26390.0
2019-12-16 14:30:00,48.26,48.39,47.84,47.95,55601.0,43.3673,43.4841,42.9898,43.0887,55601.0
2019-12-16 15:00:00,47.97,48.46,47.9,48.35,29923.0,43.1067,43.547,43.0438,43.4481,29923.0
2019-12-16 15:30:00,48.36,48.81,48.13,48.41,120555.0,43.4571,43.8615,43.2504,43.5021,120555.0
2019-12-17 09:30:00,48.52,48.81,48.32,48.65,21321.0,43.6009,43.8615,43.4212,43.7177,21321.0
2019-12-17 10:00:00,48.6,48.93,48.57,48.79,33754.0,43.6728,43.9693,43.6458,43.8435,33754.0
2019-12-17 10:30:00,48.8,48.94,48.6,48.86,10043.0,43.8525,43.9783,43.6728,43.9064,10043.0
2019-12-17 11:00:00,48.86,48.9,48.61,48.73,7002.0,43.9064,43.9424,43.6818,43.7896,7002.0
2019-12-17 11:30:00,48.7,48.95,48.65,48.84,6124.0,43.7627,43.9873,43.7177,43.8885,6124.0
2019-12-17 12:00:00,48.85,49.27,48.85,49.24,16170.0,43.8975,44.2749,43.8975,44.2479,16170.0
2019-12-17 12:30:00,49.24,49.58,49.19,49.58,19608.0,44.2479,44.5534,44.203,44.5534,19608.0
2019-12-17 13:00:00,49.62,49.62,49.19,49.42,22942.0,44.5894,44.5894,44.203,44.4097,22942.0
2019-12-17 13:30:00,49.42,49.52,49.32,49.39,14991.0,44.4097,44.4995,44.3198,44.3827,14991.0
2019-12-17 14:00:00,49.39,49.52,49.31,49.48,14325.0,44.3827,44.4995,44.3108,44.4636,14325.0
2019-12-17 14:30:00,49.48,49.79,49.48,49.73,10302.0,44.4636,44.7422,44.4636,44.6882,10302.0
2019-12-17 15:00:00,49.72,49.88,49.64,49.85,25285.0,44.6792,44.823,44.6074,44.7961,25285.0
2019-12-17 15:30:00,49.84,49.86,49.56,49.73,44546.0,44.7871,44.8051,44.5355,44.6882,44546.0
2019-12-18 09:30:00,50.25,50.43,49.78,49.83,11339.0,45.1555,45.3173,44.7332,44.7781,11339.0
2019-12-18 10:00:00,49.71,49.81,49.58,49.58,8023.0,44.6703,44.7601,44.5534,44.5534,8023.0
2019-12-18 10:30:00,49.76,49.81,49.58,49.69,9618.0,44.7152,44.7601,44.5534,44.6523,9618.0
2019-12-18 11:00:00,49.68,50.09,49.65,50.07,7597.0,44.6433,45.0117,44.6163,44.9938,7597.0
2019-12-18 11:30:00,50.08,50.09,49.91,49.97,9217.0,45.0028,45.0117,44.85,44.9039,9217.0
2019-12-18 12:00:00,50.05,50.17,50.03,50.07,4961.0,44.9758,45.0836,44.9578,44.9938,4961.0
2019-12-18 12:30:00,50.07,50.21,49.98,50.08,13118.0,44.9938,45.1196,44.9129,45.0028,13118.0
2019-12-18 13:00:00,50.1,50.1,50.03,50.04,9272.0,45.0207,45.0207,44.9578,44.9668,9272.0
2019-12-18 13:30:00,50.02,50.04,49.72,49.72,6416.0,44.9488,44.9668,44.6792,44.6792,6416.0
2019-12-18 14:00:00,49.75,49.93,49.7,49.92,8921.0,44.7062,44.868,44.6613,44.859,8921.0
2019-12-18 14:30:00,49.9,50.25,49.9,50.22,18194.0,44.841,45.1555,44.841,45.1286,18194.0
2019-12-18 15:00:00,50.23,50.23,50.02,50.03,15881.0,45.1375,45.1375,44.9488,44.9578,15881.0
2019-12-18 15:30:00,50.02,50.02,49.7,49.73,47636.0,44.9488,44.9488,44.6613,44.6882,47636.0
2019-12-19 09:30:00,49.84,49.84,49.5,49.59,3844.0,44.7871,44.7871,44.4816,44.5624,3844.0
2019-12-19 10:00:00,49.66,49.76,49.34,49.4,2859.0,44.6253,44.7152,44.3378,44.3917,2859.0
2019-12-19 10:30:00,49.36,49.63,49.04,49.22,176129.0,44.3557,44.5984,44.0682,44.2299,176129.0
2019-12-19 11:00:00,49.22,49.38,49.21,49.34,3527.0,44.2299,44.3737,44.221,44.3378,3527.0
2019-12-19 11:30:00,49.37,49.39,49.19,49.19,6039.0,44.3647,44.3827,44.203,44.203,6039.0
2019-12-19 12:00:00,49.2,49.51,49.18,49.49,10438.0,44.212,44.4905,44.194,44.4726,10438.0
2019-12-19 12:30:00,49.49,49.54,49.41,49.54,7404.0,44.4726,44.5175,44.4007,44.5175,7404.0
2019-12-19 13:00:00,49.57,49.65,49.52,49.53,3919.0,44.5445,44.6163,44.4995,44.5085,3919.0
2019-12-19 13:30:00,49.53,49.6,49.47,49.47,6143.0,44.5085,44.5714,44.4546,44.4546,6143.0
2019-12-19 14:00:00,49.45,49.62,49.43,49.62,9826.0,44.4366,44.5894,44.4186,44.5894,9826.0
2019-12-19 14:30:00,49.6,49.74,49.53,49.7,9969.0,44.5714,44.6972,44.5085,44.6613,9969.0
2019-12-19 15:00:00,49.66,49.67,49.47,49.61,14550.0,44.6253,44.6343,44.4546,44.5804,14550.0
2019-12-19 15:30:00,49.62,49.8,49.58,49.76,48584.0,44.5894,44.7511,44.5534,44.7152,48584.0
2019-12-20 09:30:00,50.07,50.24,49.5,50.15,117695.0,44.9938,45.1465,44.4816,45.0657,117695.0
2019-12-20 10:00:00,50.09,50.46,50.03,50.43,3607.0,45.0117,45.3442,44.9578,45.3173,3607.0
2019-12-20 10:30:00,50.36,50.57,50.24,50.25,26048.0,45.2544,45.4431,45.1465,45.1555,26048.0
2019-12-20 11:00:00,50.27,50.37,49.72,49.77,7419.0,45.1735,45.2633,44.6792,44.7242,7419.0
2019-12-20 11:30:00,49.79,49.85,49.74,49.84,2881.0,44.7422,44.7961,44.6972,44.7871,2881.0
2019-12-20 12:00:00,49.79,49.82,49.68,49.78,3712.0,44.7422,44.7691,44.6433,44.7332,3712.0
2019-12-20 12:30:00,49.77,49.78,49.59,49.59,5896.0,44.7242,44.7332,44.5624,44.5624,5896.0
2019-12-20 13:00:00,49.57,49.57,49.28,49.38,4827.0,44.5445,44.5445,44.2839,44.3737,4827.0
2019-12-20 13:30:00,49.46,49.75,49.46,49.59,5751.0,44.4456,44.7062,44.4456,44.5624,5751.0
2019-12-20 14:00:00,49.56,49.64,49.51,49.64,6881.0,44.5355,44.6074,44.4905,44.6074,6881.0
2019-12-20 14:30:00,49.71,49.75,49.63,49.72,5728.0,44.6703,44.7062,44.5984,44.6792,5728.0
2019-12-20 15:00:00,49.73,49.81,49.61,49.71,9407.0,44.6882,44.7601,44.5804,44.6703,9407.0
2019-12-20 15:30:00,49.72,49.73,49.11,49.32,114862.0,44.6792,44.6882,44.1311,44.3198,114862.0
2019-12-23 09:30:00,49.4,49.64,49.2,49.64,4031.0,44.3917,44.6074,44.212,44.6074,4031.0
2019-12-23 10:00:00,49.67,50.26,49.67,50.18,6169.0,44.6343,45.1645,44.6343,45.0926,6169.0
2019-12-23 10:30:00,50.16,50.2,49.74,49.74,4012.0,45.0746,45.1106,44.6972,44.6972,4012.0
2019-12-23 11:00:00,49.81,50.06,49.81,49.95,5965.0,44.7601,44.9848,44.7601,44.8859,5965.0
2019-12-23 11:30:00,49.96,50.12,49.91,50.11,4102.0,44.8949,45.0387,44.85,45.0297,4102.0
2019-12-23 12:00:00,50.12,50.24,50.09,50.17,4140.0,45.0387,45.1465,45.0117,45.0836,4140.0
2019-12-23 12:30:00,50.22,50.27,50.15,50.2,6799.0,45.1286,45.1735,45.0657,45.1106,6799.0
2019-12-23 13:00:00,50.21,50.3,50.17,50.24,7980.0,45.1196,45.2004,45.0836,45.1465,7980.0
2019-12-23 13:30:00,50.27,50.27,50.13,50.13,5630.0,45.1735,45.1735,45.0477,45.0477,5630.0
2019-12-23 14:00:00,50.12,50.12,49.99,50.01,3611.0,45.0387,45.0387,44.9219,44.9398,3611.0
2019-12-23 14:30:00,50.03,50.2,50.0,50.17,5569.0,44.9578,45.1106,44.9309,45.0836,5569.0
2019-12-23 15:00:00,50.17,50.52,50.17,50.52,9722.0,45.0836,45.3981,45.0836,45.3981,9722.0
2019-12-23 15:30:00,50.49,50.51,50.33,50.49,35803.0,45.3712,45.3892,45.2274,45.3712,35803.0
2019-12-24 09:30:00,50.62,50.86,50.59,50.73,3505.0,45.488,45.7037,45.461,45.5869,3505.0
2019-12-24 10:00:00,50.69,50.69,50.44,50.44,900.0,45.5509,45.5509,45.3263,45.3263,900.0
2019-12-24 10:30:00,50.47,50.47,50.1,50.25,3641.0,45.3532,45.3532,45.0207,45.1555,3641.0
2019-12-24 11:00:00,50.12,50.27,50.06,50.22,1587.0,45.0387,45.1735,44.9848,45.1286,1587.0
2019-12-24 11:30:00,50.24,50.24,49.87,49.87,2484.0,45.1465,45.1465,44.814,44.814,2484.0
2019-12-24 12:00:00,49.91,49.93,49.79,49.81,4669.0,44.85,44.868,44.7422,44.7601,4669.0
2019-12-24 12:30:00,49.82,50.18,49.78,50.04,18470.0,44.7691,45.0926,44.7332,44.9668,18470.0
2019-12-26 09:30:00,50.46,51.03,50.46,50.67,8986.0,45.3442,45.8564,45.3442,45.5329,8986.0
2019-12-26 10:00:00,50.59,50.66,50.39,50.39,2800.0,45.461,45.5239,45.2813,45.2813,2800.0
2019-12-26 10:30:00,50.36,50.44,50.33,50.33,1594.0,45.2544,45.3263,45.2274,45.2274,1594.0
2019-12-26 11:00:00,50.28,50.35,50.25,50.33,4215.0,45.1825,45.2454,45.1555,45.2274,4215.0
2019-12-26 11:30:00,50.29,50.29,50.12,50.18,2000.0,45.1915,45.1915,45.0387,45.0926,2000.0
2019-12-26 12:00:00,50.14,50.14,49.91,49.98,2598.0,45.0567,45.0567,44.85,44.9129,2598.0
2019-12-26 12:30:00,49.99,50.03,49.93,50.01,1300.0,44.9219,44.9578,44.868,44.9398,1300.0
2019-12-26 13:00:00,50.0,50.05,49.94,50.04,1990.0,44.9309,44.9758,44.8769,44.9668,1990.0
2019-12-26 13:30:00,50.05,50.08,49.95,50.07,1317.0,44.9758,45.0028,44.8859,44.9938,1317.0
2019-12-26 14:00:00,50.05,50.2,50.05,50.08,914.0,44.9758,45.1106,44.9758,45.0028,914.0
2019-12-26 14:30:00,50.05,50.05,49.97,49.97,1600.0,44.9758,44.9758,44.9039,44.9039,1600.0
2019-12-26 15:00:00,49.99,50.05,49.94,50.05,3295.0,44.9219,44.9758,44.8769,44.9758,3295.0
2019-12-26 15:30:00,50.04,50.28,50.01,50.23,24525.0,44.9668,45.1825,44.9398,45.1375,24525.0
2019-12-27 09:30:00,50.39,50.44,49.91,49.91,2590.0,45.2813,45.3263,44.85,44.85,2590.0
2019-12-27 10:00:00,49.85,50.0,49.8,50.0,2302.0,44.7961,44.9309,44.7511,44.9309,2302.0
2019-12-27 10:30:00,50.06,50.34,50.04,50.34,1888.0,44.9848,45.2364,44.9668,45.2364,1888.0
2019-12-27 11:00:00,50.18,50.51,50.18,50.51,1706.0,45.0926,45.3892,45.0926,45.3892,1706.0
2019-12-27 11:30:00,50.44,50.52,50.42,50.52,2324.0,45.3263,45.3981,45.3083,45.3981,2324.0
2019-12-27 12:00:00,50.52,50.56,50.43,50.47,2531.0,45.3981,45.4341,45.3173,45.3532,2531.0
2019-12-27 12:30:00,50.41,50.42,50.2,50.24,1515.0,45.2993,45.3083,45.1106,45.1465,1515.0
2019-12-27 13:00:00,50.29,50.35,50.26,50.35,2070.0,45.1915,45.2454,45.1645,45.2454,2070.0
2019-12-27 13:30:00,50.4,50.4,50.24,50.25,2254.0,45.2903,45.2903,45.1465,45.1555,2254.0
2019-12-27 14:00:00,50.3,50.31,50.24,50.28,1939.0,45.2004,45.2094,45.1465,45.1825,1939.0
2019-12-27 14:30:00,50.27,50.27,50.15,50.16,4013.0,45.1735,45.1735,45.0657,45.0746,4013.0
2019-12-27 15:00:00,50.16,50.27,50.11,50.2,3773.0,45.0746,45.1735,45.0297,45.1106,3773.0
2019-12-27 15:30:00,50.17,50.31,50.02,50.29,22566.0,45.0836,45.2094,44.9488,45.1915,22566.0
2019-12-30 09:30:00,50.35,50.4,50.26,50.37,3325.0,45.2454,45.2903,45.1645,45.2633,3325.0
2019-12-30 10:00:00,50.56,50.7,50.4,50.45,6004.0,45.4341,45.5599,45.2903,45.3352,6004.0
2019-12-30 10:30:00,50.51,50.52,50.33,50.33,1907.0,45.3892,45.3981,45.2274,45.2274,1907.0
2019-12-30 11:00:00,50.42,50.44,49.94,50.18,6033.0,45.3083,45.3263,44.8769,45.0926,6033.0
2019-12-30 11:30:00,50.09,50.29,50.09,50.19,2806.0,45.0117,45.1915,45.0117,45.1016,2806.0
2019-12-30 12:00:00,50.19,50.23,50.08,50.13,5578.0,45.1016,45.1375,45.0028,45.0477,5578.0
2019-12-30 12:30:00,50.12,50.2,50.1,50.14,3109.0,45.0387,45.1106,45.0207,45.0567,3109.0
2019-12-30 13:00:00,50.14,50.17,50.12,50.13,2900.0,45.0567,45.0836,45.0387,45.0477,2900.0
2019-12-30 13:30:00,50.19,50.19,50.02,50.11,2999.0,45.1016,45.1016,44.9488,45.0297,2999.0
2019-12-30 14:00:00,49.99,50.04,49.95,49.95,2604.0,44.9219,44.9668,44.8859,44.8859,2604.0
2019-12-30 14:30:00,49.95,49.96,49.89,49.89,2716.0,44.8859,44.8949,44.832,44.832,2716.0
2019-12-30 15:00:00,49.88,50.04,49.88,49.99,8649.0,44.823,44.9668,44.823,44.9219,8649.0
2019-12-30 15:30:00,50.03,50.03,49.72,49.81,17926.0,44.9578,44.9578,44.6792,44.7601,17926.0
2019-12-31 09:30:00,49.74,50.19,49.51,50.17,3539.0,44.6972,45.1016,44.4905,45.0836,3539.0
2019-12-31 10:00:00,50.2,50.47,50.11,50.25,3085.0,45.1106,45.3532,45.0297,45.1555,3085.0
2019-12-31 10:30:00,50.13,50.24,49.92,49.92,5600.0,45.0477,45.1465,44.859,44.859,5600.0
2019-12-31 11:00:00,49.9,50.38,49.9,50.38,5410.0,44.841,45.2723,44.841,45.2723,5410.0
2019-12-31 11:30:00,50.38,50.47,50.26,50.41,4859.0,45.2723,45.3532,45.1645,45.2993,4859.0
2019-12-31 12:00:00,50.4,50.5,50.28,50.5,3560.0,45.2903,45.3802,45.1825,45.3802,3560.0
2019-12-31 12:30:00,50.46,50.48,50.18,50.24,5058.0,45.3442,45.3622,45.0926,45.1465,5058.0
2019-12-31 13:00:00,50.24,50.24,49.97,50.03,1501.0,45.1465,45.1465,44.9039,44.9578,1501.0
2019-12-31 13:30:00,50.05,50.05,49.87,49.9,1100.0,44.9758,44.9758,44.814,44.841,1100.0
2019-12-31 14:00:00,49.9,50.12,49.9,50.09,1117.0,44.841,45.0387,44.841,45.0117,1117.0
2019-12-31 14:30:00,50.06,50.12,50.01,50.05,3303.0,44.9848,45.0387,44.9398,44.9758,3303.0
2019-12-31 15:00:00,50.01,50.05,49.89,49.91,2404.0,44.9398,44.9758,44.832,44.85,2404.0
2019-12-31 15:30:00,49.93,50.04,49.74,49.79,32412.0,44.868,44.9668,44.6972,44.7422,32412.0
2020-01-02 09:30:00,50.25,50.25,49.45,49.64,8292.0,45.1555,45.1555,44.4366,44.6074,8292.0
2020-01-02 10:00:00,49.59,49.6,49.12,49.12,7147.0,44.5624,44.5714,44.1401,44.1401,7147.0
2020-01-02 10:30:00,49.12,49.49,49.05,49.42,5289.0,44.1401,44.4726,44.0772,44.4097,5289.0
2020-01-02 11:00:00,49.37,49.41,49.23,49.29,3585.0,44.3647,44.4007,44.2389,44.2928,3585.0
2020-01-02 11:30:00,49.26,49.37,49.16,49.21,4704.0,44.2659,44.3647,44.176,44.221,4704.0
2020-01-02 12:00:00,49.24,49.36,49.16,49.17,2891.0,44.2479,44.3557,44.176,44.185,2891.0
2020-01-02 12:30:00,49.2,49.2,49.0,49.02,5677.0,44.212,44.212,44.0322,44.0502,5677.0
2020-01-02 13:00:00,49.02,49.04,48.91,48.94,5139.0,44.0502,44.0682,43.9514,43.9783,5139.0
2020-01-02 13:30:00,48.94,48.94,48.71,48.71,4563.0,43.9783,43.9783,43.7716,43.7716,4563.0
2020-01-02 14:00:00,48.69,48.94,48.62,48.88,9839.0,43.7537,43.9783,43.6908,43.9244,9839.0
2020-01-02 14:30:00,48.88,49.28,48.85,49.19,9582.0,43.9244,44.2839,43.8975,44.203,9582.0
2020-01-02 15:00:00,49.18,49.46,49.15,49.43,20329.0,44.194,44.4456,44.167,44.4186,20329.0
2020-01-02 15:30:00,49.47,49.64,49.31,49.5,42780.0,44.4546,44.6074,44.3108,44.4816,42780.0
2020-01-03 09:30:00,48.63,49.19,48.61,48.84,9440.0,43.6998,44.203,43.6818,43.8885,9440.0
2020-01-03 10:00:00,48.8,49.03,48.54,48.73,6642.0,43.8525,44.0592,43.6189,43.7896,6642.0
2020-01-03 10:30:00,48.75,48.82,48.58,48.73,6089.0,43.8076,43.8705,43.6548,43.7896,6089.0
2020-01-03 11:00:00,48.68,48.79,48.61,48.7,3360.0,43.7447,43.8435,43.6818,43.7627,3360.0
2020-01-03 11:30:00,48.75,48.94,48.75,48.83,2167.0,43.8076,43.9783,43.8076,43.8795,2167.0
2020-01-03 12:00:00,48.83,49.06,48.83,48.97,4713.0,43.8795,44.0862,43.8795,44.0053,4713.0
2020-01-03 12:30:00,49.01,49.21,48.99,49.17,2400.0,44.0412,44.221,44.0233,44.185,2400.0
2020-01-03 13:00:00,49.12,49.26,48.95,49.07,5899.0,44.1401,44.2659,43.9873,44.0951,5899.0
2020-01-03 13:30:00,49.03,49.03,48.86,48.97,2873.0,44.0592,44.0592,43.9064,44.0053,2873.0
2020-01-03 14:00:00,48.96,48.96,48.78,48.88,8639.0,43.9963,43.9963,43.8345,43.9244,8639.0
2020-01-03 14:30:00,48.95,49.0,48.88,48.95,4473.0,43.9873,44.0322,43.9244,43.9873,4473.0
2020-01-03 15:00:00,48.96,49.09,48.92,49.05,6163.0,43.9963,44.1131,43.9604,44.0772,6163.0
2020-01-03 15:30:00,49.04,49.04,48.78,48.78,26570.0,44.0682,44.0682,43.8345,43.8345,26570.0
2020-01-06 09:30:00,48.36,48.6,48.09,48.54,3983.0,43.4571,43.6728,43.2145,43.6189,3983.0
2020-01-06 10:00:00,48.32,48.84,48.25,48.81,3239.0,43.4212,43.8885,43.3583,43.8615,3239.0
2020-01-06 10:30:00,48.82,48.98,48.61,48.92,4123.0,43.8705,44.0143,43.6818,43.9604,4123.0
2020-01-06 11:00:00,48.94,48.98,48.67,48.71,4907.0,43.9783,44.0143,43.7357,43.7716,4907.0
2020-01-06 11:30:00,48.74,49.02,48.66,48.91,9651.0,43.7986,44.0502,43.7267,43.9514,9651.0
2020-01-06 12:00:00,48.97,49.15,48.86,49.02,7228.0,44.0053,44.167,43.9064,44.0502,7228.0
2020-01-06 12:30:00,48.95,48.97,48.79,48.81,3693.0,43.9873,44.0053,43.8435,43.8615,3693.0
2020-01-06 13:00:00,48.85,48.97,48.77,48.85,5119.0,43.8975,44.0053,43.8256,43.8975,5119.0
2020-01-06 13:30:00,48.82,48.89,48.8,48.84,6391.0,43.8705,43.9334,43.8525,43.8885,6391.0
2020-01-06 14:00:00,48.81,48.93,48.71,48.84,7502.0,43.8615,43.9693,43.7716,43.8885,7502.0
2020-01-06 14:30:00,48.88,48.88,48.77,48.86,9247.0,43.9244,43.9244,43.8256,43.9064,9247.0
2020-01-06 15:00:00,48.82,48.97,48.82,48.86,13879.0,43.8705,44.0053,43.8705,43.9064,13879.0
2020-01-06 15:30:00,48.85,48.91,48.71,48.79,40006.0,43.8975,43.9514,43.7716,43.8435,40006.0
2020-01-07 09:30:00,48.17,48.58,48.17,48.53,9741.0,43.2864,43.6548,43.2864,43.6099,9741.0
2020-01-07 10:00:00,48.55,48.97,48.54,48.93,4322.0,43.6279,44.0053,43.6189,43.9693,4322.0
2020-01-07 10:30:00,48.9,48.96,48.78,48.9,10353.0,43.9424,43.9963,43.8345,43.9424,10353.0
2020-01-07 11:00:00,48.89,48.89,48.65,48.66,3479.0,43.9334,43.9334,43.7177,43.7267,3479.0
2020-01-07 11:30:00,48.62,48.63,48.32,48.4,5795.0,43.6908,43.6998,43.4212,43.4931,5795.0
2020-01-07 12:00:00,48.39,48.56,48.38,48.56,2506.0,43.4841,43.6369,43.4751,43.6369,2506.0
2020-01-07 12:30:00,48.52,48.58,48.43,48.55,3172.0,43.6009,43.6548,43.52,43.6279,3172.0
2020-01-07 13:00:00,48.61,48.78,48.61,48.71,4211.0,43.6818,43.8345,43.6818,43.7716,4211.0
2020-01-07 13:30:00,48.74,48.79,48.69,48.79,3202.0,43.7986,43.8435,43.7537,43.8435,3202.0
2020-01-07 14:00:00,48.76,48.76,48.57,48.66,7520.0,43.8166,43.8166,43.6458,43.7267,7520.0
2020-01-07 14:30:00,48.65,48.73,48.59,48.64,10911.0,43.7177,43.7896,43.6638,43.7087,10911.0
2020-01-07 15:00:00,48.59,48.65,48.53,48.65,6166.0,43.6638,43.7177,43.6099,43.7177,6166.0
2020-01-07 15:30:00,48.63,48.67,48.38,48.5,49193.0,43.6998,43.7357,43.4751,43.5829,49193.0
2020-01-08 09:30:00,48.49,48.75,48.31,48.51,6556.0,43.5739,43.8076,43.4122,43.5919,6556.0
2020-01-08 10:00:00,48.46,48.64,48.32,48.47,13144.0,43.547,43.7087,43.4212,43.556,13144.0
2020-01-08 10:30:00,48.44,48.53,48.19,48.46,11710.0,43.529,43.6099,43.3044,43.547,11710.0
2020-01-08 11:00:00,48.46,48.7,48.46,48.64,10751.0,43.547,43.7627,43.547,43.7087,10751.0
2020-01-08 11:30:00,48.62,48.81,48.45,48.73,13568.0,43.6908,43.8615,43.538,43.7896,13568.0
2020-01-08 12:00:00,48.73,48.85,48.61,48.79,8579.0,43.7896,43.8975,43.6818,43.8435,8579.0
2020-01-08 12:30:00,48.79,48.89,48.71,48.83,5596.0,43.8435,43.9334,43.7716,43.8795,5596.0
2020-01-08 13:00:00,48.78,48.82,48.65,48.75,4769.0,43.8345,43.8705,43.7177,43.8076,4769.0
2020-01-08 13:30:00,48.77,48.78,48.62,48.65,5969.0,43.8256,43.8345,43.6908,43.7177,5969.0
2020-01-08 14:00:00,48.65,48.65,48.42,48.49,12865.0,43.7177,43.7177,43.511,43.5739,12865.0
2020-01-08 14:30:00,48.52,48.79,48.45,48.58,68450.0,43.6009,43.8435,43.538,43.6548,68450.0
2020-01-08 15:00:00,48.59,48.81,48.56,48.81,11918.0,43.6638,43.8615,43.6369,43.8615,11918.0
2020-01-08 15:30:00,48.8,48.83,48.68,48.73,57347.0,43.8525,43.8795,43.7447,43.7896,57347.0
2020-01-09 09:30:00,48.78,48.78,48.35,48.4,7960.0,43.8345,43.8345,43.4481,43.4931,7960.0
2020-01-09 10:00:00,48.39,48.39,48.03,48.36,9539.0,43.4841,43.4841,43.1606,43.4571,9539.0
2020-01-09 10:30:00,48.29,48.79,48.29,48.65,4516.0,43.3942,43.8435,43.3942,43.7177,4516.0
2020-01-09 11:00:00,48.65,48.69,48.33,48.37,3999.0,43.7177,43.7537,43.4302,43.4661,3999.0
2020-01-09 11:30:00,48.34,48.4,48.29,48.37,4068.0,43.4392,43.4931,43.3942,43.4661,4068.0
2020-01-09 12:00:00,48.38,48.5,48.32,48.32,2305.0,43.4751,43.5829,43.4212,43.4212,2305.0
2020-01-09 12:30:00,48.38,48.45,48.25,48.45,4250.0,43.4751,43.538,43.3583,43.538,4250.0
2020-01-09 13:00:00,48.45,48.5,48.38,48.45,3100.0,43.538,43.5829,43.4751,43.538,3100.0
2020-01-09 13:30:00,48.43,48.43,48.26,48.33,4353.0,43.52,43.52,43.3673,43.4302,4353.0
2020-01-09 14:00:00,48.32,48.54,48.28,48.45,7237.0,43.4212,43.6189,43.3852,43.538,7237.0
2020-01-09 14:30:00,48.54,48.66,48.51,48.55,6681.0,43.6189,43.7267,43.5919,43.6279,6681.0
2020-01-09 15:00:00,48.55,48.63,48.47,48.59,8000.0,43.6279,43.6998,43.556,43.6638,8000.0
2020-01-09 15:30:00,48.61,48.64,48.36,48.42,37637.0,43.6818,43.7087,43.4571,43.511,37637.0
2020-01-10 09:30:00,48.35,48.45,47.77,48.43,21804.0,43.4481,43.538,42.9269,43.52,21804.0
2020-01-10 10:00:00,48.44,48.73,48.4,48.55,11375.0,43.529,43.7896,43.4931,43.6279,11375.0
2020-01-10 10:30:00,48.59,48.63,48.25,48.35,13829.0,43.6638,43.6998,43.3583,43.4481,13829.0
2020-01-10 11:00:00,48.34,48.36,48.16,48.19,12661.0,43.4392,43.4571,43.2774,43.3044,12661.0
2020-01-10 11:30:00,48.2,48.35,48.01,48.11,20063.0,43.3134,43.4481,43.1426,43.2325,20063.0
2020-01-10 12:00:00,48.11,48.2,48.04,48.19,14153.0,43.2325,43.3134,43.1696,43.3044,14153.0
2020-01-10 12:30:00,48.14,48.14,47.82,47.89,6238.0,43.2594,43.2594,42.9719,43.0348,6238.0
2020-01-10 13:00:00,47.86,47.95,47.79,47.88,5323.0,43.0078,43.0887,42.9449,43.0258,5323.0
2020-01-10 13:30:00,47.9,47.94,47.77,47.9,6663.0,43.0438,43.0797,42.9269,43.0438,6663.0
2020-01-10 14:00:00,47.89,47.99,47.85,47.9,11847.0,43.0348,43.1246,42.9988,43.0438,11847.0
2020-01-10 14:30:00,47.9,47.91,47.58,47.77,34115.0,43.0438,43.0528,42.7562,42.9269,34115.0
2020-01-10 15:00:00,47.78,47.85,47.15,47.17,35594.0,42.9359,42.9988,42.3698,42.3878,35594.0
2020-01-10 15:30:00,47.16,47.35,47.09,47.28,50817.0,42.3788,42.5495,42.3159,42.4866,50817.0
2020-01-13 09:30:00,47.36,47.57,47.05,47.57,10226.0,42.5585,42.7472,42.2799,42.7472,10226.0
2020-01-13 10:00:00,47.49,47.73,47.23,47.35,9934.0,42.6753,42.891,42.4417,42.5495,9934.0
2020-01-13 10:30:00,47.34,47.52,47.29,47.46,10799.0,42.5405,42.7023,42.4956,42.6484,10799.0
2020-01-13 11:00:00,47.51,47.56,47.39,47.52,7635.0,42.6933,42.7382,42.5855,42.7023,7635.0
2020-01-13 11:30:00,47.54,47.61,47.45,47.53,9627.0,42.7203,42.7832,42.6394,42.7113,9627.0
2020-01-13 12:00:00,47.53,47.69,47.52,47.6,10436.0,42.7113,42.8551,42.7023,42.7742,10436.0
2020-01-13 12:30:00,47.63,47.71,47.46,47.61,11177.0,42.8011,42.873,42.6484,42.7832,11177.0
2020-01-13 13:00:00,47.58,47.67,47.5,47.67,10370.0,42.7562,42.8371,42.6843,42.8371,10370.0
2020-01-13 13:30:00,47.63,47.69,47.58,47.63,12070.0,42.8011,42.8551,42.7562,42.8011,12070.0
2020-01-13 14:00:00,47.63,47.74,47.58,47.62,8187.0,42.8011,42.9,42.7562,42.7922,8187.0
2020-01-13 14:30:00,47.63,47.7,47.58,47.6,10462.0,42.8011,42.864,42.7562,42.7742,10462.0
2020-01-13 15:00:00,47.6,47.69,47.52,47.63,16578.0,42.7742,42.8551,42.7023,42.8011,16578.0
2020-01-13 15:30:00,47.62,47.65,47.37,47.52,65030.0,42.7922,42.8191,42.5675,42.7023,65030.0
2020-01-14 09:30:00,47.25,47.59,47.13,47.58,9953.0,42.4597,42.7652,42.3518,42.7562,9953.0
2020-01-14 10:00:00,47.59,47.95,47.48,47.78,8567.0,42.7652,43.0887,42.6663,42.9359,8567.0
2020-01-14 10:30:00,47.76,48.19,47.76,48.17,9846.0,42.918,43.3044,42.918,43.2864,9846.0
2020-01-14 11:00:00,48.18,48.18,47.97,47.97,13022.0,43.2954,43.2954,43.1067,43.1067,13022.0
2020-01-14 11:30:00,47.98,48.1,47.98,48.04,21364.0,43.1157,43.2235,43.1157,43.1696,21364.0
2020-01-14 12:00:00,48.09,48.15,48.0,48.09,7984.0,43.2145,43.2684,43.1336,43.2145,7984.0
2020-01-14 12:30:00,48.09,48.33,48.0,48.31,25230.0,43.2145,43.4302,43.1336,43.4122,25230.0
2020-01-14 13:00:00,48.28,48.28,48.15,48.23,11832.0,43.3852,43.3852,43.2684,43.3403,11832.0
2020-01-14 13:30:00,48.24,48.32,47.98,48.02,8088.0,43.3493,43.4212,43.1157,43.1516,8088.0
2020-01-14 14:00:00,48.08,48.14,47.83,48.1,6376.0,43.2055,43.2594,42.9809,43.2235,6376.0
2020-01-14 14:30:00,48.1,48.19,48.08,48.08,4017.0,43.2235,43.3044,43.2055,43.2055,4017.0
2020-01-14 15:00:00,48.14,48.14,47.94,48.01,8883.0,43.2594,43.2594,43.0797,43.1426,8883.0
2020-01-14 15:30:00,48.0,48.25,48.0,48.1,46799.0,43.1336,43.3583,43.1336,43.2235,46799.0
2020-01-15 09:30:00,47.85,48.25,47.72,48.07,8186.0,42.9988,43.3583,42.882,43.1965,8186.0
2020-01-15 10:00:00,48.14,48.14,47.81,48.02,4605.0,43.2594,43.2594,42.9629,43.1516,4605.0
2020-01-15 10:30:00,48.01,48.06,47.81,47.91,7274.0,43.1426,43.1875,42.9629,43.0528,7274.0
2020-01-15 11:00:00,48.01,48.02,47.73,47.85,3665.0,43.1426,43.1516,42.891,42.9988,3665.0
2020-01-15 11:30:00,47.95,48.13,47.88,48.03,11019.0,43.0887,43.2504,43.0258,43.1606,11019.0
2020-01-15 12:00:00,47.97,48.06,47.95,47.97,4095.0,43.1067,43.1875,43.0887,43.1067,4095.0
2020-01-15 12:30:00,47.96,47.96,47.6,47.7,7073.0,43.0977,43.0977,42.7742,42.864,7073.0
2020-01-15 13:00:00,47.53,47.63,47.35,47.4,4537.0,42.7113,42.8011,42.5495,42.5945,4537.0
2020-01-15 13:30:00,47.51,47.52,47.41,47.41,2327.0,42.6933,42.7023,42.6034,42.6034,2327.0
2020-01-15 14:00:00,47.4,47.59,47.4,47.52,5063.0,42.5945,42.7652,42.5945,42.7023,5063.0
2020-01-15 14:30:00,47.57,47.62,47.44,47.44,4343.0,42.7472,42.7922,42.6304,42.6304,4343.0
2020-01-15 15:00:00,47.44,47.44,47.08,47.08,12325.0,42.6304,42.6304,42.3069,42.3069,12325.0
2020-01-15 15:30:00,47.12,47.31,46.97,47.31,33230.0,42.3428,42.5136,42.2081,42.5136,33230.0
2020-01-16 09:30:00,47.12,47.56,46.98,47.36,18960.0,42.3428,42.7382,42.217,42.5585,18960.0
2020-01-16 10:00:00,47.38,47.5,47.09,47.39,29332.0,42.5765,42.6843,42.3159,42.5855,29332.0
2020-01-16 10:30:00,47.48,47.63,47.4,47.43,7718.0,42.6663,42.8011,42.5945,42.6214,7718.0
2020-01-16 11:00:00,47.41,47.43,47.07,47.3,16431.0,42.6034,42.6214,42.2979,42.5046,16431.0
2020-01-16 11:30:00,47.3,47.42,47.25,47.31,3570.0,42.5046,42.6124,42.4597,42.5136,3570.0
2020-01-16 12:00:00,47.3,47.38,47.19,47.2,4649.0,42.5046,42.5765,42.4057,42.4147,4649.0
2020-01-16 12:30:00,47.22,47.26,47.14,47.15,4793.0,42.4327,42.4687,42.3608,42.3698,4793.0
2020-01-16 13:00:00,47.12,47.51,47.11,47.5,13534.0,42.3428,42.6933,42.3339,42.6843,13534.0
2020-01-16 13:30:00,47.44,47.6,47.41,47.41,4906.0,42.6304,42.7742,42.6034,42.6034,4906.0
2020-01-16 14:00:00,47.42,47.43,47.23,47.23,3654.0,42.6124,42.6214,42.4417,42.4417,3654.0
2020-01-16 14:30:00,47.19,47.38,47.19,47.38,4407.0,42.4057,42.5765,42.4057,42.5765,4407.0
2020-01-16 15:00:00,47.32,47.37,47.23,47.26,5202.0,42.5226,42.5675,42.4417,42.4687,5202.0
2020-01-16 15:30:00,47.26,47.42,47.23,47.41,56324.0,42.4687,42.6124,42.4417,42.6034,56324.0
2020-01-17 09:30:00,47.67,47.75,47.34,47.45,24968.0,42.8371,42.909,42.5405,42.6394,24968.0
2020-01-17 10:00:00,47.46,47.46,47.09,47.19,2479.0,42.6484,42.6484,42.3159,42.4057,2479.0
2020-01-17 10:30:00,47.13,47.14,46.79,46.82,7689.0,42.3518,42.3608,42.0463,42.0733,7689.0
2020-01-17 11:00:00,46.82,46.84,46.39,46.63,13124.0,42.0733,42.0912,41.6869,41.9025,13124.0
2020-01-17 11:30:00,46.76,46.76,46.58,46.59,6427.0,42.0193,42.0193,41.8576,41.8666,6427.0
2020-01-17 12:00:00,46.56,46.64,46.45,46.49,4749.0,41.8396,41.9115,41.7408,41.7767,4749.0
2020-01-17 12:30:00,46.49,46.65,46.39,46.47,4849.0,41.7767,41.9205,41.6869,41.7587,4849.0
2020-01-17 13:00:00,46.48,46.85,46.48,46.76,6879.0,41.7677,42.1002,41.7677,42.0193,6879.0
2020-01-17 13:30:00,46.86,46.86,46.63,46.63,3441.0,42.1092,42.1092,41.9025,41.9025,3441.0
2020-01-17 14:00:00,46.62,46.68,46.51,46.51,3873.0,41.8935,41.9475,41.7947,41.7947,3873.0
2020-01-17 14:30:00,46.48,46.48,46.31,46.43,10485.0,41.7677,41.7677,41.615,41.7228,10485.0
2020-01-17 15:00:00,46.45,46.56,46.35,46.55,6926.0,41.7408,41.8396,41.6509,41.8306,6926.0
2020-01-17 15:30:00,46.57,46.59,46.27,46.42,30008.0,41.8486,41.8666,41.579,41.7138,30008.0
2020-01-21 09:30:00,45.87,45.87,44.52,44.67,55612.0,41.2196,41.2196,40.0064,40.1412,55612.0
2020-01-21 10:00:00,44.5,44.66,44.18,44.3,11105.0,39.9885,40.1322,39.7009,39.8087,11105.0
2020-01-21 10:30:00,44.33,44.4,44.18,44.23,25339.0,39.8357,39.8986,39.7009,39.7458,25339.0
2020-01-21 11:00:00,44.23,44.42,44.17,44.22,16161.0,39.7458,39.9166,39.6919,39.7369,16161.0
2020-01-21 11:30:00,44.2,44.36,44.02,44.27,11772.0,39.7189,39.8627,39.5571,39.7818,11772.0
2020-01-21 12:00:00,44.3,44.5,44.24,44.36,10615.0,39.8087,39.9885,39.7548,39.8627,10615.0
2020-01-21 12:30:00,44.39,44.48,44.34,44.34,6229.0,39.8896,39.9705,39.8447,39.8447,6229.0
2020-01-21 13:00:00,44.34,44.43,44.19,44.26,10366.0,39.8447,39.9256,39.7099,39.7728,10366.0
2020-01-21 13:30:00,44.28,44.29,43.94,44.15,37859.0,39.7908,39.7998,39.4852,39.674,37859.0
2020-01-21 14:00:00,44.09,44.38,44.06,44.35,8815.0,39.62,39.8806,39.5931,39.8537,8815.0
2020-01-21 14:30:00,44.32,44.44,44.28,44.44,4603.0,39.8267,39.9345,39.7908,39.9345,4603.0
2020-01-21 15:00:00,44.46,44.46,44.22,44.23,12348.0,39.9525,39.9525,39.7369,39.7458,12348.0
2020-01-21 15:30:00,44.21,44.24,43.96,43.97,46602.0,39.7279,39.7548,39.5032,39.5122,46602.0
2020-01-22 09:30:00,43.98,44.03,43.74,43.99,10165.0,39.5212,39.5661,39.3055,39.5302,10165.0
2020-01-22 10:00:00,44.0,44.06,43.72,43.76,32319.0,39.5392,39.5931,39.2875,39.3235,32319.0
2020-01-22 10:30:00,43.78,43.94,43.57,43.57,11833.0,39.3415,39.4852,39.1528,39.1528,11833.0
2020-01-22 11:00:00,43.56,43.73,43.44,43.61,49322.0,39.1438,39.2965,39.0359,39.1887,49322.0
2020-01-22 11:30:00,43.62,43.96,43.62,43.96,60804.0,39.1977,39.5032,39.1977,39.5032,60804.0
2020-01-22 12:00:00,44.01,44.05,43.9,44.05,26150.0,39.5481,39.5841,39.4493,39.5841,26150.0
2020-01-22 12:30:00,44.03,44.06,43.86,43.92,11581.0,39.5661,39.5931,39.4134,39.4673,11581.0
2020-01-22 13:00:00,43.94,44.06,43.89,43.95,9626.0,39.4852,39.5931,39.4403,39.4942,9626.0
2020-01-22 13:30:00,43.96,44.18,43.95,44.17,12986.0,39.5032,39.7009,39.4942,39.6919,12986.0
2020-01-22 14:00:00,44.14,44.17,44.01,44.08,9143.0,39.665,39.6919,39.5481,39.611,9143.0
2020-01-22 14:30:00,44.08,44.25,44.07,44.2,62898.0,39.611,39.7638,39.6021,39.7189,62898.0
2020-01-22 15:00:00,44.17,44.2,43.86,43.98,39034.0,39.6919,39.7189,39.4134,39.5212,39034.0
2020-01-22 15:30:00,43.98,44.09,43.81,43.87,66238.0,39.5212,39.62,39.3684,39.4223,66238.0
2020-01-23 09:30:00,43.51,43.51,42.23,42.6,28498.0,39.0988,39.0988,37.9486,38.2811,28498.0
2020-01-23 10:00:00,42.66,42.94,42.62,42.88,22024.0,38.335,38.5866,38.2991,38.5327,22024.0
2020-01-23 10:30:00,42.94,43.09,42.88,42.97,10586.0,38.5866,38.7214,38.5327,38.6136,10586.0
2020-01-23 11:00:00,43.04,43.1,42.78,42.9,12813.0,38.6765,38.7304,38.4428,38.5507,12813.0
2020-01-23 11:30:00,42.9,43.06,42.84,42.98,22940.0,38.5507,38.6945,38.4968,38.6226,22940.0
2020-01-23 12:00:00,42.98,43.13,42.88,43.06,13099.0,38.6226,38.7574,38.5327,38.6945,13099.0
2020-01-23 12:30:00,43.06,43.18,42.93,43.07,11180.0,38.6945,38.8023,38.5776,38.7034,11180.0
2020-01-23 13:00:00,43.08,43.33,43.08,43.22,22016.0,38.7124,38.9371,38.7124,38.8382,22016.0
2020-01-23 13:30:00,43.23,43.52,43.23,43.52,26454.0,38.8472,39.1078,38.8472,39.1078,26454.0
2020-01-23 14:00:00,43.54,43.9,43.54,43.9,18278.0,39.1258,39.4493,39.1258,39.4493,18278.0
2020-01-23 14:30:00,43.89,43.9,43.66,43.89,11953.0,39.4403,39.4493,39.2336,39.4403,11953.0
2020-01-23 15:00:00,43.89,43.89,43.57,43.72,29849.0,39.4403,39.4403,39.1528,39.2875,29849.0
2020-01-23 15:30:00,43.7,43.76,43.55,43.7,88795.0,39.2696,39.3235,39.1348,39.2696,88795.0
2020-01-24 09:30:00,43.82,43.82,42.81,43.15,8323.0,39.3774,39.3774,38.4698,38.7753,8323.0
2020-01-24 10:00:00,43.14,43.39,42.92,43.14,17052.0,38.7663,38.991,38.5687,38.7663,17052.0
2020-01-24 10:30:00,43.18,43.35,43.06,43.22,8371.0,38.8023,38.9551,38.6945,38.8382,8371.0
2020-01-24 11:00:00,43.21,43.26,42.95,43.02,15039.0,38.8293,38.8742,38.5956,38.6585,15039.0
2020-01-24 11:30:00,43.01,43.02,42.79,42.85,11763.0,38.6495,38.6585,38.4518,38.5057,11763.0
2020-01-24 12:00:00,42.85,42.94,42.55,42.71,10467.0,38.5057,38.5866,38.2362,38.3799,10467.0
2020-01-24 12:30:00,42.7,42.83,42.62,42.64,6302.0,38.371,38.4878,38.2991,38.317,6302.0
2020-01-24 13:00:00,42.63,42.63,42.47,42.47,11514.0,38.3081,38.3081,38.1643,38.1643,11514.0
2020-01-24 13:30:00,42.48,42.48,42.28,42.3,7645.0,38.1733,38.1733,37.9935,38.0115,7645.0
2020-01-24 14:00:00,42.33,42.35,42.07,42.13,20543.0,38.0385,38.0564,37.8048,37.8587,20543.0
2020-01-24 14:30:00,42.09,42.68,42.09,42.68,42875.0,37.8228,38.353,37.8228,38.353,42875.0
2020-01-24 15:00:00,42.69,43.14,42.62,43.11,76001.0,38.362,38.7663,38.2991,38.7394,76001.0
2020-01-24 15:30:00,43.09,43.11,42.83,42.99,59989.0,38.7214,38.7394,38.4878,38.6316,59989.0
2020-01-27 09:30:00,42.0,42.51,41.11,42.5,30894.0,37.7419,38.2002,36.9422,38.1912,30894.0
2020-01-27 10:00:00,42.48,42.77,42.32,42.77,4350.0,38.1733,38.4339,38.0295,38.4339,4350.0
2020-01-27 10:30:00,42.73,42.78,42.35,42.48,8370.0,38.3979,38.4428,38.0564,38.1733,8370.0
2020-01-27 11:00:00,42.53,42.85,42.42,42.85,12087.0,38.2182,38.5057,38.1193,38.5057,12087.0
2020-01-27 11:30:00,42.83,43.21,42.69,43.16,19943.0,38.4878,38.8293,38.362,38.7843,19943.0
2020-01-27 12:00:00,43.14,43.52,43.14,43.29,40226.0,38.7663,39.1078,38.7663,38.9011,40226.0
2020-01-27 12:30:00,43.26,43.3,43.14,43.24,6649.0,38.8742,38.9101,38.7663,38.8562,6649.0
2020-01-27 13:00:00,43.23,43.29,43.04,43.18,6274.0,38.8472,38.9011,38.6765,38.8023,6274.0
2020-01-27 13:30:00,43.16,43.22,43.05,43.07,9608.0,38.7843,38.8382,38.6855,38.7034,9608.0
2020-01-27 14:00:00,43.02,43.14,42.96,43.04,7617.0,38.6585,38.7663,38.6046,38.6765,7617.0
2020-01-27 14:30:00,43.01,43.05,42.87,42.99,7281.0,38.6495,38.6855,38.5237,38.6316,7281.0
2020-01-27 15:00:00,42.98,43.12,42.9,43.12,12244.0,38.6226,38.7484,38.5507,38.7484,12244.0
2020-01-27 15:30:00,43.1,43.21,42.85,42.87,59120.0,38.7304,38.8293,38.5057,38.5237,59120.0
2020-01-28 09:30:00,43.41,43.86,43.27,43.46,102513.0,39.009,39.4134,38.8832,39.0539,102513.0
2020-01-28 10:00:00,43.54,43.61,43.34,43.47,34863.0,39.1258,39.1887,38.9461,39.0629,34863.0
2020-01-28 10:30:00,43.47,43.81,43.34,43.41,35106.0,39.0629,39.3684,38.9461,39.009,35106.0
2020-01-28 11:00:00,43.43,43.58,43.39,43.52,18974.0,39.0269,39.1617,38.991,39.1078,18974.0
2020-01-28 11:30:00,43.49,43.54,43.35,43.48,8757.0,39.0809,39.1258,38.9551,39.0719,8757.0
2020-01-28 12:00:00,43.44,43.44,43.13,43.23,8825.0,39.0359,39.0359,38.7574,38.8472,8825.0
2020-01-28 12:30:00,43.21,43.21,42.92,42.97,12327.0,38.8293,38.8293,38.5687,38.6136,12327.0
2020-01-28 13:00:00,42.95,43.06,42.92,43.02,10599.0,38.5956,38.6945,38.5687,38.6585,10599.0
2020-01-28 13:30:00,42.95,43.03,42.8,43.03,68861.0,38.5956,38.6675,38.4608,38.6675,68861.0
2020-01-28 14:00:00,43.05,43.25,43.05,43.13,22956.0,38.6855,38.8652,38.6855,38.7574,22956.0
2020-01-28 14:30:00,43.11,43.45,43.1,43.32,14106.0,38.7394,39.0449,38.7304,38.9281,14106.0
2020-01-28 15:00:00,43.32,43.35,43.15,43.27,23128.0,38.9281,38.9551,38.7753,38.8832,23128.0
2020-01-28 15:30:00,43.28,43.28,42.85,43.08,67571.0,38.8922,38.8922,38.5057,38.7124,67571.0
2020-01-29 09:30:00,43.12,43.84,43.12,43.77,8020.0,38.7484,39.3954,38.7484,39.3325,8020.0
2020-01-29 10:00:00,43.73,44.23,43.4,44.21,13406.0,39.2965,39.7458,39.0,39.7279,13406.0
2020-01-29 10:30:00,44.19,44.24,44.0,44.05,8111.0,39.7099,39.7548,39.5392,39.5841,8111.0
2020-01-29 11:00:00,44.08,44.13,43.85,43.86,13672.0,39.611,39.656,39.4044,39.4134,13672.0
2020-01-29 11:30:00,43.78,43.83,43.68,43.81,10264.0,39.3415,39.3864,39.2516,39.3684,10264.0
2020-01-29 12:00:00,43.79,43.93,43.77,43.81,13263.0,39.3504,39.4763,39.3325,39.3684,13263.0
2020-01-29 12:30:00,43.77,43.78,43.68,43.7,5448.0,39.3325,39.3415,39.2516,39.2696,5448.0
2020-01-29 13:00:00,43.68,43.84,43.67,43.81,8188.0,39.2516,39.3954,39.2426,39.3684,8188.0
2020-01-29 13:30:00,43.84,44.07,43.83,44.07,8973.0,39.3954,39.6021,39.3864,39.6021,8973.0
2020-01-29 14:00:00,43.94,43.97,43.86,43.89,14015.0,39.4852,39.5122,39.4134,39.4403,14015.0
2020-01-29 14:30:00,43.89,43.98,43.83,43.88,19488.0,39.4403,39.5212,39.3864,39.4313,19488.0
2020-01-29 15:00:00,43.87,43.87,43.67,43.79,23392.0,39.4223,39.4223,39.2426,39.3504,23392.0
2020-01-29 15:30:00,43.8,43.94,43.62,43.77,51119.0,39.3594,39.4852,39.1977,39.3325,51119.0
2020-01-30 09:30:00,42.72,43.51,42.0,43.32,23313.0,38.3889,39.0988,37.7419,38.9281,23313.0
2020-01-30 10:00:00,43.34,43.87,43.14,43.59,24672.0,38.9461,39.4223,38.7663,39.1707,24672.0
2020-01-30 10:30:00,43.48,43.57,42.82,42.96,30651.0,39.0719,39.1528,38.4788,38.6046,30651.0
2020-01-30 11:00:00,43.01,43.15,42.76,42.83,14689.0,38.6495,38.7753,38.4249,38.4878,14689.0
2020-01-30 11:30:00,42.82,42.83,42.43,42.65,12496.0,38.4788,38.4878,38.1283,38.326,12496.0
2020-01-30 12:00:00,42.55,42.7,42.04,42.04,9810.0,38.2362,38.371,37.7779,37.7779,9810.0
2020-01-30 12:30:00,42.12,42.39,41.86,42.24,22346.0,37.8498,38.0924,37.6161,37.9576,22346.0
2020-01-30 13:00:00,42.22,42.38,42.18,42.34,6221.0,37.9396,38.0834,37.9037,38.0475,6221.0
2020-01-30 13:30:00,42.36,42.4,42.09,42.09,9028.0,38.0654,38.1014,37.8228,37.8228,9028.0
2020-01-30 14:00:00,42.2,42.2,41.87,41.87,10116.0,37.9216,37.9216,37.6251,37.6251,10116.0
2020-01-30 14:30:00,41.84,42.36,41.77,42.25,15831.0,37.5981,38.0654,37.5352,37.9666,15831.0
2020-01-30 15:00:00,42.22,42.28,42.03,42.11,19170.0,37.9396,37.9935,37.7689,37.8408,19170.0
2020-01-30 15:30:00,42.1,42.33,42.01,42.29,51459.0,37.8318,38.0385,37.7509,38.0025,51459.0
2020-01-31 09:30:00,41.61,41.66,40.8,40.89,17085.0,37.5796,37.6248,36.8481,36.9294,17085.0
2020-01-31 10:00:00,40.85,40.85,40.31,40.36,29080.0,36.8933,36.8933,36.4056,36.4507,29080.0
2020-01-31 10:30:00,40.3,40.45,40.13,40.23,12098.0,36.3965,36.532,36.243,36.3333,12098.0
2020-01-31 11:00:00,40.24,40.45,40.2,40.23,19911.0,36.3423,36.532,36.3062,36.3333,19911.0
2020-01-31 11:30:00,40.25,40.6,40.24,40.52,21411.0,36.3514,36.6675,36.3423,36.5952,21411.0
2020-01-31 12:00:00,40.54,40.55,40.12,40.12,12167.0,36.6133,36.6223,36.234,36.234,12167.0
2020-01-31 12:30:00,40.2,40.23,39.74,39.74,45768.0,36.3062,36.3333,35.8908,35.8908,45768.0
2020-01-31 13:00:00,39.73,39.87,39.53,39.56,9903.0,35.8817,36.0082,35.7011,35.7282,9903.0
2020-01-31 13:30:00,39.59,39.7,39.49,39.61,11706.0,35.7553,35.8546,35.665,35.7734,11706.0
2020-01-31 14:00:00,39.66,39.85,39.66,39.82,23187.0,35.8185,35.9901,35.8185,35.963,23187.0
2020-01-31 14:30:00,39.81,39.95,39.76,39.85,14741.0,35.954,36.0804,35.9088,35.9901,14741.0
2020-01-31 15:00:00,39.86,40.01,39.8,39.81,24940.0,35.9991,36.1346,35.945,35.954,24940.0
2020-01-31 15:30:00,39.81,39.88,39.66,39.71,53636.0,35.954,36.0172,35.8185,35.8637,53636.0
2020-02-03 09:30:00,39.92,40.15,39.7,40.05,9057.0,36.0533,36.2611,35.8546,36.1707,9057.0
2020-02-03 10:00:00,40.13,40.5,40.11,40.32,7490.0,36.243,36.5772,36.2249,36.4146,7490.0
2020-02-03 10:30:00,40.32,40.46,40.2,40.24,13199.0,36.4146,36.541,36.3062,36.3423,13199.0
2020-02-03 11:00:00,40.26,40.37,39.97,40.32,63998.0,36.3604,36.4597,36.0985,36.4146,63998.0
2020-02-03 11:30:00,40.43,40.57,40.21,40.56,34680.0,36.5139,36.6404,36.3152,36.6313,34680.0
2020-02-03 12:00:00,40.58,40.75,40.58,40.67,22629.0,36.6494,36.8029,36.6494,36.7307,22629.0
2020-02-03 12:30:00,40.66,40.7,40.5,40.64,8213.0,36.7217,36.7578,36.5772,36.7036,8213.0
2020-02-03 13:00:00,40.61,40.65,40.45,40.5,9471.0,36.6765,36.7126,36.532,36.5772,9471.0
2020-02-03 13:30:00,40.47,40.79,40.47,40.79,12278.0,36.5501,36.8391,36.5501,36.8391,12278.0
2020-02-03 14:00:00,40.8,41.1,40.77,41.1,25345.0,36.8481,37.119,36.821,37.119,25345.0
2020-02-03 14:30:00,41.05,41.46,41.04,41.26,21196.0,37.0739,37.4442,37.0649,37.2635,21196.0
2020-02-03 15:00:00,41.29,41.45,41.25,41.41,18759.0,37.2906,37.4351,37.2545,37.399,18759.0
2020-02-03 15:30:00,41.42,41.45,40.99,41.04,69160.0,37.408,37.4351,37.0197,37.0649,69160.0
2020-02-04 09:30:00,42.03,42.27,41.76,42.2,13295.0,37.959,38.1757,37.7151,38.1125,13295.0
2020-02-04 10:00:00,42.22,42.45,42.08,42.43,9542.0,38.1306,38.3383,38.0041,38.3202,9542.0
2020-02-04 10:30:00,42.37,42.84,42.27,42.39,19844.0,38.266,38.6905,38.1757,38.2841,19844.0
2020-02-04 11:00:00,42.35,42.53,42.32,42.53,10869.0,38.248,38.4105,38.2209,38.4105,10869.0
2020-02-04 11:30:00,42.48,42.48,42.18,42.19,21307.0,38.3654,38.3654,38.0944,38.1035,21307.0
2020-02-04 12:00:00,42.22,42.37,42.15,42.26,17822.0,38.1306,38.266,38.0673,38.1667,17822.0
2020-02-04 12:30:00,42.23,42.37,42.2,42.3,11760.0,38.1396,38.266,38.1125,38.2028,11760.0
2020-02-04 13:00:00,42.31,42.4,42.24,42.4,35009.0,38.2118,38.2931,38.1486,38.2931,35009.0
2020-02-04 13:30:00,42.4,42.46,42.28,42.31,8758.0,38.2931,38.3473,38.1847,38.2118,8758.0
2020-02-04 14:00:00,42.33,42.73,42.31,42.61,16357.0,38.2299,38.5912,38.2118,38.4828,16357.0
2020-02-04 14:30:00,42.57,42.73,42.51,42.57,16463.0,38.4467,38.5912,38.3925,38.4467,16463.0
2020-02-04 15:00:00,42.53,42.69,42.37,42.37,26667.0,38.4105,38.555,38.266,38.266,26667.0
2020-02-04 15:30:00,42.31,42.51,42.19,42.47,131702.0,38.2118,38.3925,38.1035,38.3563,131702.0
2020-02-05 09:30:00,43.27,43.27,42.88,42.98,5211.0,39.0789,39.0789,38.7266,38.8169,5211.0
2020-02-05 10:00:00,43.02,43.2,42.93,43.05,16904.0,38.8531,39.0156,38.7718,38.8802,16904.0
2020-02-05 10:30:00,43.03,43.2,42.99,43.18,10849.0,38.8621,39.0156,38.826,38.9976,10849.0
2020-02-05 11:00:00,43.13,43.35,43.1,43.28,6007.0,38.9524,39.1511,38.9253,39.0879,6007.0
2020-02-05 11:30:00,43.29,43.42,43.17,43.2,9687.0,39.0969,39.2143,38.9885,39.0156,9687.0
2020-02-05 12:00:00,43.24,43.53,43.03,43.45,22924.0,39.0518,39.3137,38.8621,39.2414,22924.0
2020-02-05 12:30:00,43.46,43.65,43.45,43.61,6349.0,39.2505,39.422,39.2414,39.3859,6349.0
2020-02-05 13:00:00,43.64,43.73,43.5,43.59,9576.0,39.413,39.4943,39.2866,39.3679,9576.0
2020-02-05 13:30:00,43.57,43.83,43.57,43.71,8816.0,39.3498,39.5846,39.3498,39.4762,8816.0
2020-02-05 14:00:00,43.64,43.8,43.53,43.8,11359.0,39.413,39.5575,39.3137,39.5575,11359.0
2020-02-05 14:30:00,43.8,44.05,43.8,43.99,15571.0,39.5575,39.7833,39.5575,39.7291,15571.0
2020-02-05 15:00:00,44.02,44.12,43.87,43.9,39326.0,39.7562,39.8465,39.6207,39.6478,39326.0
2020-02-05 15:30:00,43.9,44.07,43.89,44.05,93472.0,39.6478,39.8014,39.6388,39.7833,93472.0
2020-02-06 09:30:00,44.54,44.54,43.69,44.13,10505.0,40.2258,40.2258,39.4582,39.8556,10505.0
2020-02-06 10:00:00,44.06,44.13,43.84,44.05,15245.0,39.7923,39.8556,39.5936,39.7833,15245.0
2020-02-06 10:30:00,44.0,44.18,43.89,44.09,8650.0,39.7381,39.9007,39.6388,39.8194,8650.0
2020-02-06 11:00:00,44.06,44.1,43.78,43.87,20973.0,39.7923,39.8285,39.5395,39.6207,20973.0
2020-02-06 11:30:00,43.87,43.95,43.81,43.84,17494.0,39.6207,39.693,39.5666,39.5936,17494.0
2020-02-06 12:00:00,43.82,44.16,43.81,44.16,17636.0,39.5756,39.8826,39.5666,39.8826,17636.0
2020-02-06 12:30:00,44.15,44.16,43.79,43.9,11579.0,39.8736,39.8826,39.5485,39.6478,11579.0
2020-02-06 13:00:00,43.92,43.98,43.81,43.84,17739.0,39.6659,39.7201,39.5666,39.5936,17739.0
2020-02-06 13:30:00,43.84,43.92,43.8,43.9,36804.0,39.5936,39.6659,39.5575,39.6478,36804.0
2020-02-06 14:00:00,43.91,43.97,43.61,43.65,23428.0,39.6569,39.7111,39.3859,39.422,23428.0
2020-02-06 14:30:00,43.64,43.81,43.56,43.63,16561.0,39.413,39.5666,39.3408,39.404,16561.0
2020-02-06 15:00:00,43.65,43.8,43.62,43.8,9727.0,39.422,39.5575,39.395,39.5575,9727.0
2020-02-06 15:30:00,43.8,43.87,43.73,43.82,25571.0,39.5575,39.6207,39.4943,39.5756,25571.0
2020-02-07 09:30:00,43.34,43.38,43.17,43.25,8739.0,39.1421,39.1782,38.9885,39.0608,8739.0
2020-02-07 10:00:00,43.23,43.3,43.01,43.04,12784.0,39.0427,39.1059,38.844,38.8711,12784.0
2020-02-07 10:30:00,43.02,43.28,43.01,43.09,6120.0,38.8531,39.0879,38.844,38.9163,6120.0
2020-02-07 11:00:00,43.08,43.26,42.98,43.19,18344.0,38.9073,39.0698,38.8169,39.0066,18344.0
2020-02-07 11:30:00,43.17,43.25,43.08,43.25,23477.0,38.9885,39.0608,38.9073,39.0608,23477.0
2020-02-07 12:00:00,43.23,43.31,43.05,43.18,29189.0,39.0427,39.115,38.8802,38.9976,29189.0
2020-02-07 12:30:00,43.16,43.24,43.06,43.21,30039.0,38.9795,39.0518,38.8892,39.0247,30039.0
2020-02-07 13:00:00,43.2,43.22,43.07,43.15,16192.0,39.0156,39.0337,38.8982,38.9705,16192.0
2020-02-07 13:30:00,43.13,43.25,43.03,43.09,17405.0,38.9524,39.0608,38.8621,38.9163,17405.0
2020-02-07 14:00:00,43.1,43.11,43.03,43.1,23081.0,38.9253,38.9344,38.8621,38.9253,23081.0
2020-02-07 14:30:00,43.1,43.16,43.04,43.07,12991.0,38.9253,38.9795,38.8711,38.8982,12991.0
2020-02-07 15:00:00,43.08,43.14,43.05,43.13,11954.0,38.9073,38.9614,38.8802,38.9524,11954.0
2020-02-07 15:30:00,43.15,43.2,43.08,43.14,27700.0,38.9705,39.0156,38.9073,38.9614,27700.0
2020-02-10 09:30:00,42.89,43.37,42.75,43.11,9348.0,38.7357,39.1692,38.6092,38.9344,9348.0
2020-02-10 10:00:00,43.13,43.47,43.13,43.42,9312.0,38.9524,39.2595,38.9524,39.2143,9312.0
2020-02-10 10:30:00,43.34,43.47,43.28,43.37,17581.0,39.1421,39.2595,39.0879,39.1692,17581.0
2020-02-10 11:00:00,43.38,43.47,43.33,43.41,19731.0,39.1782,39.2595,39.133,39.2053,19731.0
2020-02-10 11:30:00,43.42,43.5,43.29,43.37,24143.0,39.2143,39.2866,39.0969,39.1692,24143.0
2020-02-10 12:00:00,43.37,43.43,43.33,43.42,31253.0,39.1692,39.2234,39.133,39.2143,31253.0
2020-02-10 12:30:00,43.43,43.43,43.34,43.37,12182.0,39.2234,39.2234,39.1421,39.1692,12182.0
2020-02-10 13:00:00,43.37,43.42,43.37,43.4,9877.0,39.1692,39.2143,39.1692,39.1963,9877.0
2020-02-10 13:30:00,43.41,43.44,43.36,43.4,12451.0,39.2053,39.2324,39.1601,39.1963,12451.0
2020-02-10 14:00:00,43.39,43.44,43.26,43.37,20935.0,39.1872,39.2324,39.0698,39.1692,20935.0
2020-02-10 14:30:00,43.4,43.43,43.35,43.38,12744.0,39.1963,39.2234,39.1511,39.1782,12744.0
2020-02-10 15:00:00,43.38,43.43,43.34,43.37,11813.0,39.1782,39.2234,39.1421,39.1692,11813.0
2020-02-10 15:30:00,43.37,43.49,43.37,43.49,23343.0,39.1692,39.2775,39.1692,39.2775,23343.0
2020-02-11 09:30:00,43.74,44.2,43.63,44.2,15633.0,39.5033,39.9188,39.404,39.9188,15633.0
2020-02-11 10:00:00,44.14,44.73,44.14,44.26,13005.0,39.8646,40.3974,39.8646,39.973,13005.0
2020-02-11 10:30:00,44.27,44.33,43.97,44.02,14360.0,39.982,40.0362,39.7111,39.7562,14360.0
2020-02-11 11:00:00,44.04,44.05,43.77,43.9,15466.0,39.7743,39.7833,39.5304,39.6478,15466.0
2020-02-11 11:30:00,43.86,44.08,43.74,44.0,10458.0,39.6117,39.8104,39.5033,39.7381,10458.0
2020-02-11 12:00:00,43.97,44.08,43.94,44.0,4645.0,39.7111,39.8104,39.684,39.7381,4645.0
2020-02-11 12:30:00,44.08,44.08,43.97,44.06,8019.0,39.8104,39.8104,39.7111,39.7923,8019.0
2020-02-11 13:00:00,44.04,44.16,44.01,44.16,3561.0,39.7743,39.8826,39.7472,39.8826,3561.0
2020-02-11 13:30:00,44.18,44.18,43.96,44.02,5076.0,39.9007,39.9007,39.702,39.7562,5076.0
2020-02-11 14:00:00,44.05,44.05,43.82,43.91,13143.0,39.7833,39.7833,39.5756,39.6569,13143.0
2020-02-11 14:30:00,43.94,44.0,43.9,43.93,5717.0,39.684,39.7381,39.6478,39.6749,5717.0
2020-02-11 15:00:00,43.97,44.0,43.91,44.0,20379.0,39.7111,39.7381,39.6569,39.7381,20379.0
2020-02-11 15:30:00,44.05,44.1,43.9,43.94,34013.0,39.7833,39.8285,39.6478,39.684,34013.0
2020-02-12 09:30:00,44.61,44.84,44.5,44.54,16013.0,40.2891,40.4968,40.1897,40.2258,16013.0
2020-02-12 10:00:00,44.61,44.67,44.37,44.45,21807.0,40.2891,40.3433,40.0723,40.1446,21807.0
2020-02-12 10:30:00,44.51,44.59,44.41,44.5,27084.0,40.1987,40.271,40.1084,40.1897,27084.0
2020-02-12 11:00:00,44.49,44.62,44.45,44.55,25489.0,40.1807,40.2981,40.1446,40.2349,25489.0
2020-02-12 11:30:00,44.56,44.56,43.8,43.87,26862.0,40.2439,40.2439,39.5575,39.6207,26862.0
2020-02-12 12:00:00,43.84,44.16,43.83,44.03,8806.0,39.5936,39.8826,39.5846,39.7652,8806.0
2020-02-12 12:30:00,44.07,44.29,44.06,44.21,3013.0,39.8014,40.0001,39.7923,39.9278,3013.0
2020-02-12 13:00:00,44.19,44.25,43.94,44.04,4443.0,39.9097,39.9639,39.684,39.7743,4443.0
2020-02-12 13:30:00,44.03,44.15,43.99,44.15,4537.0,39.7652,39.8736,39.7291,39.8736,4537.0
2020-02-12 14:00:00,44.19,44.19,44.03,44.03,28735.0,39.9097,39.9097,39.7652,39.7652,28735.0
2020-02-12 14:30:00,44.0,44.09,43.7,43.86,8232.0,39.7381,39.8194,39.4672,39.6117,8232.0
2020-02-12 15:00:00,43.84,43.97,43.82,43.86,15082.0,39.5936,39.7111,39.5756,39.6117,15082.0
2020-02-12 15:30:00,43.83,43.94,43.71,43.82,29486.0,39.5846,39.684,39.4762,39.5756,29486.0
2020-02-13 09:30:00,43.47,43.92,43.22,43.63,3389.0,39.2595,39.6659,39.0337,39.404,3389.0
2020-02-13 10:00:00,43.57,43.78,43.38,43.6,6270.0,39.3498,39.5395,39.1782,39.3769,6270.0
2020-02-13 10:30:00,43.67,43.71,43.58,43.62,3585.0,39.4401,39.4762,39.3588,39.395,3585.0
2020-02-13 11:00:00,43.61,43.62,43.38,43.62,2300.0,39.3859,39.395,39.1782,39.395,2300.0
2020-02-13 11:30:00,43.6,43.71,43.41,43.59,33109.0,39.3769,39.4762,39.2053,39.3679,33109.0
2020-02-13 12:00:00,43.6,43.88,43.6,43.82,2380.0,39.3769,39.6298,39.3769,39.5756,2380.0
2020-02-13 12:30:00,43.82,43.82,43.58,43.58,2214.0,39.5756,39.5756,39.3588,39.3588,2214.0
2020-02-13 13:00:00,43.58,43.64,43.5,43.57,2471.0,39.3588,39.413,39.2866,39.3498,2471.0
2020-02-13 13:30:00,43.62,43.74,43.62,43.64,2817.0,39.395,39.5033,39.395,39.413,2817.0
2020-02-13 14:00:00,43.65,43.72,43.6,43.72,4134.0,39.422,39.4853,39.3769,39.4853,4134.0
2020-02-13 14:30:00,43.67,43.72,43.61,43.72,8451.0,39.4401,39.4853,39.3859,39.4853,8451.0
2020-02-13 15:00:00,43.73,43.76,43.65,43.76,9782.0,39.4943,39.5214,39.422,39.5214,9782.0
2020-02-13 15:30:00,43.73,43.73,43.55,43.68,40188.0,39.4943,39.4943,39.3317,39.4491,40188.0
2020-02-14 09:30:00,43.74,43.81,43.48,43.48,18759.0,39.5033,39.5666,39.2685,39.2685,18759.0
2020-02-14 10:00:00,43.55,43.62,43.19,43.23,12078.0,39.3317,39.395,39.0066,39.0427,12078.0
2020-02-14 10:30:00,43.12,43.14,42.95,43.11,3310.0,38.9434,38.9614,38.7899,38.9344,3310.0
2020-02-14 11:00:00,43.11,43.14,42.96,43.14,18642.0,38.9344,38.9614,38.7989,38.9614,18642.0
2020-02-14 11:30:00,43.19,43.46,43.19,43.33,32605.0,39.0066,39.2505,39.0066,39.133,32605.0
2020-02-14 12:00:00,43.33,43.46,43.3,43.46,9687.0,39.133,39.2505,39.1059,39.2505,9687.0
2020-02-14 12:30:00,43.43,43.55,43.43,43.49,3479.0,39.2234,39.3317,39.2234,39.2775,3479.0
2020-02-14 13:00:00,43.47,43.47,43.37,43.41,3700.0,39.2595,39.2595,39.1692,39.2053,3700.0
2020-02-14 13:30:00,43.42,43.49,43.41,43.48,6440.0,39.2143,39.2775,39.2053,39.2685,6440.0
2020-02-14 14:00:00,43.46,43.55,43.43,43.47,5708.0,39.2505,39.3317,39.2234,39.2595,5708.0
2020-02-14 14:30:00,43.46,43.49,43.12,43.12,6581.0,39.2505,39.2775,38.9434,38.9434,6581.0
2020-02-14 15:00:00,43.15,43.27,43.05,43.18,12388.0,38.9705,39.0789,38.8802,38.9976,12388.0
2020-02-14 15:30:00,43.18,43.39,43.16,43.34,35542.0,38.9976,39.1872,38.9795,39.1421,35542.0
2020-02-18 09:30:00,43.1,43.46,43.1,43.4,3603.0,38.9253,39.2505,38.9253,39.1963,3603.0
2020-02-18 10:00:00,43.39,43.42,42.98,43.0,10828.0,39.1872,39.2143,38.8169,38.835,10828.0
2020-02-18 10:30:00,42.99,43.43,42.99,43.43,3200.0,38.826,39.2234,38.826,39.2234,3200.0
2020-02-18 11:00:00,43.34,43.41,42.87,42.93,4012.0,39.1421,39.2053,38.7176,38.7718,4012.0
2020-02-18 11:30:00,42.96,43.0,42.68,42.78,6900.0,38.7989,38.835,38.546,38.6363,6900.0
2020-02-18 12:00:00,42.71,42.84,42.71,42.82,5700.0,38.5731,38.6905,38.5731,38.6724,5700.0
2020-02-18 12:30:00,42.84,42.97,42.82,42.88,3612.0,38.6905,38.8079,38.6724,38.7266,3612.0
2020-02-18 13:00:00,42.87,43.06,42.84,42.98,3286.0,38.7176,38.8892,38.6905,38.8169,3286.0
2020-02-18 13:30:00,42.96,43.05,42.92,43.02,4290.0,38.7989,38.8802,38.7628,38.8531,4290.0
2020-02-18 14:00:00,43.01,43.22,43.01,43.22,4019.0,38.844,39.0337,38.844,39.0337,4019.0
2020-02-18 14:30:00,43.19,43.29,43.19,43.21,3665.0,39.0066,39.0969,39.0066,39.0247,3665.0
2020-02-18 15:00:00,43.22,43.25,43.09,43.1,3923.0,39.0337,39.0608,38.9163,38.9253,3923.0
2020-02-18 15:30:00,43.1,43.12,42.87,42.98,27770.0,38.9253,38.9434,38.7176,38.8169,27770.0
2020-02-19 09:30:00,43.15,43.46,43.15,43.23,4208.0,38.9705,39.2505,38.9705,39.0427,4208.0
2020-02-19 10:00:00,43.23,43.33,42.94,43.01,3102.0,39.0427,39.133,38.7808,38.844,3102.0
2020-02-19 10:30:00,43.0,43.29,42.99,43.29,4922.0,38.835,39.0969,38.826,39.0969,4922.0
2020-02-19 11:00:00,43.32,43.4,43.24,43.3,7116.0,39.124,39.1963,39.0518,39.1059,7116.0
2020-02-19 11:30:00,43.23,43.32,43.09,43.17,10590.0,39.0427,39.124,38.9163,38.9885,10590.0
2020-02-19 12:00:00,43.1,43.13,43.01,43.04,7246.0,38.9253,38.9524,38.844,38.8711,7246.0
2020-02-19 12:30:00,42.99,43.52,42.98,43.52,7550.0,38.826,39.3046,38.8169,39.3046,7550.0
2020-02-19 13:00:00,43.51,43.57,43.45,43.52,10810.0,39.2956,39.3498,39.2414,39.3046,10810.0
2020-02-19 13:30:00,43.54,43.73,43.53,43.58,9226.0,39.3227,39.4943,39.3137,39.3588,9226.0
2020-02-19 14:00:00,43.59,43.65,43.51,43.54,12523.0,39.3679,39.422,39.2956,39.3227,12523.0
2020-02-19 14:30:00,43.54,43.71,43.52,43.58,13188.0,39.3227,39.4762,39.3046,39.3588,13188.0
2020-02-19 15:00:00,43.59,43.61,43.44,43.57,8376.0,39.3679,39.3859,39.2324,39.3498,8376.0
2020-02-19 15:30:00,43.55,43.66,43.52,43.53,38617.0,39.3317,39.4311,39.3046,39.3137,38617.0
2020-02-20 09:30:00,43.28,43.59,43.06,43.49,7406.0,39.0879,39.3679,38.8892,39.2775,7406.0
2020-02-20 10:00:00,43.39,43.69,43.39,43.69,4813.0,39.1872,39.4582,39.1872,39.4582,4813.0
2020-02-20 10:30:00,43.7,43.72,43.5,43.7,5151.0,39.4672,39.4853,39.2866,39.4672,5151.0
2020-02-20 11:00:00,43.78,43.93,43.5,43.51,10530.0,39.5395,39.6749,39.2866,39.2956,10530.0
2020-02-20 11:30:00,43.52,43.57,43.22,43.3,28994.0,39.3046,39.3498,39.0337,39.1059,28994.0
2020-02-20 12:00:00,43.26,43.49,43.17,43.29,9319.0,39.0698,39.2775,38.9885,39.0969,9319.0
2020-02-20 12:30:00,43.33,43.55,43.26,43.48,5110.0,39.133,39.3317,39.0698,39.2685,5110.0
2020-02-20 13:00:00,43.49,43.71,43.42,43.66,4536.0,39.2775,39.4762,39.2143,39.4311,4536.0
2020-02-20 13:30:00,43.7,43.86,43.65,43.76,7625.0,39.4672,39.6117,39.422,39.5214,7625.0
2020-02-20 14:00:00,43.77,43.92,43.73,43.86,6015.0,39.5304,39.6659,39.4943,39.6117,6015.0
2020-02-20 14:30:00,43.84,43.92,43.82,43.83,5601.0,39.5936,39.6659,39.5756,39.5846,5601.0
2020-02-20 15:00:00,43.79,43.91,43.76,43.88,6090.0,39.5485,39.6569,39.5214,39.6298,6090.0
2020-02-20 15:30:00,43.92,44.12,43.92,44.05,33721.0,39.6659,39.8465,39.6659,39.7833,33721.0
2020-02-21 09:30:00,43.73,43.73,43.18,43.44,17349.0,39.4943,39.4943,38.9976,39.2324,17349.0
2020-02-21 10:00:00,43.36,43.54,43.33,43.48,7053.0,39.1601,39.3227,39.133,39.2685,7053.0
2020-02-21 10:30:00,43.49,43.77,43.4,43.76,12311.0,39.2775,39.5304,39.1963,39.5214,12311.0
2020-02-21 11:00:00,43.8,43.87,43.66,43.75,13842.0,39.5575,39.6207,39.4311,39.5124,13842.0
2020-02-21 11:30:00,43.75,43.9,43.7,43.85,2502.0,39.5124,39.6478,39.4672,39.6027,2502.0
2020-02-21 12:00:00,43.89,43.94,43.88,43.94,2248.0,39.6388,39.684,39.6298,39.684,2248.0
2020-02-21 12:30:00,43.96,44.07,43.92,44.07,4169.0,39.702,39.8014,39.6659,39.8014,4169.0
2020-02-21 13:00:00,44.08,44.15,44.0,44.06,16801.0,39.8104,39.8736,39.7381,39.7923,16801.0
2020-02-21 13:30:00,44.05,44.12,43.82,43.83,9596.0,39.7833,39.8465,39.5756,39.5846,9596.0
2020-02-21 14:00:00,43.83,44.22,43.83,44.21,9629.0,39.5846,39.9368,39.5846,39.9278,9629.0
2020-02-21 14:30:00,44.22,44.3,44.12,44.13,13753.0,39.9368,40.0091,39.8465,39.8556,13753.0
2020-02-21 15:00:00,44.13,44.18,44.06,44.14,10861.0,39.8556,39.9007,39.7923,39.8646,10861.0
2020-02-21 15:30:00,44.13,44.35,43.96,43.99,73399.0,39.8556,40.0542,39.702,39.7291,73399.0
2020-02-24 09:30:00,41.98,42.33,41.89,42.33,13651.0,37.9138,38.2299,37.8325,38.2299,13651.0
2020-02-24 10:00:00,42.34,42.61,42.19,42.19,5770.0,38.2389,38.4828,38.1035,38.1035,5770.0
2020-02-24 10:30:00,42.24,42.43,42.09,42.33,4596.0,38.1486,38.3202,38.0132,38.2299,4596.0
2020-02-24 11:00:00,42.31,42.38,42.05,42.09,5815.0,38.2118,38.2751,37.977,38.0132,5815.0
2020-02-24 11:30:00,42.08,42.08,41.87,41.97,8201.0,38.0041,38.0041,37.8145,37.9048,8201.0
2020-02-24 12:00:00,41.95,41.97,41.87,41.87,7432.0,37.8867,37.9048,37.8145,37.8145,7432.0
2020-02-24 12:30:00,41.87,41.93,41.67,41.73,14139.0,37.8145,37.8686,37.6338,37.688,14139.0
2020-02-24 13:00:00,41.72,41.84,41.66,41.84,7491.0,37.679,37.7874,37.6248,37.7874,7491.0
2020-02-24 13:30:00,41.81,41.99,41.77,41.9,6509.0,37.7603,37.9228,37.7241,37.8416,6509.0
2020-02-24 14:00:00,41.99,42.01,41.78,42.0,5432.0,37.9228,37.9409,37.7332,37.9319,5432.0
2020-02-24 14:30:00,41.97,42.3,41.97,42.27,6674.0,37.9048,38.2028,37.9048,38.1757,6674.0
2020-02-24 15:00:00,42.28,42.34,42.06,42.08,6614.0,38.1847,38.2389,37.9861,38.0041,6614.0
2020-02-24 15:30:00,42.09,42.19,41.99,42.11,37414.0,38.0132,38.1035,37.9228,38.0312,37414.0
2020-02-25 09:30:00,42.32,42.32,41.87,42.11,4480.0,38.2209,38.2209,37.8145,38.0312,4480.0
2020-02-25 10:00:00,42.0,42.16,41.46,41.46,6378.0,37.9319,38.0764,37.4442,37.4442,6378.0
2020-02-25 10:30:00,41.6,41.7,41.07,41.45,5495.0,37.5706,37.6609,37.0919,37.4351,5495.0
2020-02-25 11:00:00,41.51,41.75,41.29,41.47,12513.0,37.4893,37.7061,37.2906,37.4532,12513.0
2020-02-25 11:30:00,41.42,41.57,41.25,41.26,4830.0,37.408,37.5435,37.2545,37.2635,4830.0
2020-02-25 12:00:00,41.32,41.38,41.07,41.08,4579.0,37.3177,37.3719,37.0919,37.101,4579.0
2020-02-25 12:30:00,41.09,41.2,40.9,40.9,5506.0,37.11,37.2094,36.9384,36.9384,5506.0
2020-02-25 13:00:00,40.88,41.02,40.73,40.73,6908.0,36.9204,37.0468,36.7849,36.7849,6908.0
2020-02-25 13:30:00,40.75,40.87,40.66,40.67,2986.0,36.8029,36.9113,36.7217,36.7307,2986.0
2020-02-25 14:00:00,40.67,40.73,40.43,40.45,5391.0,36.7307,36.7849,36.5139,36.532,5391.0
2020-02-25 14:30:00,40.42,40.65,40.26,40.62,6152.0,36.5049,36.7126,36.3604,36.6855,6152.0
2020-02-25 15:00:00,40.75,40.84,40.4,40.63,6214.0,36.8029,36.8842,36.4868,36.6946,6214.0
2020-02-25 15:30:00,40.55,40.68,40.31,40.33,32339.0,36.6223,36.7397,36.4056,36.4236,32339.0
2020-02-26 09:30:00,40.7,41.26,40.62,41.03,13400.0,36.7578,37.2635,36.6855,37.0558,13400.0
2020-02-26 10:00:00,41.09,41.18,40.85,41.1,6212.0,37.11,37.1913,36.8933,37.119,6212.0
2020-02-26 10:30:00,41.1,41.4,41.1,41.31,4729.0,37.119,37.39,37.119,37.3087,4729.0
2020-02-26 11:00:00,41.31,41.6,41.23,41.52,4668.0,37.3087,37.5706,37.2365,37.4984,4668.0
2020-02-26 11:30:00,41.46,41.53,41.06,41.15,7533.0,37.4442,37.5074,37.0829,37.1642,7533.0
2020-02-26 12:00:00,41.11,41.19,40.81,40.99,7274.0,37.1281,37.2003,36.8571,37.0197,7274.0
2020-02-26 12:30:00,40.99,41.18,40.97,41.18,6315.0,37.0197,37.1913,37.0016,37.1913,6315.0
2020-02-26 13:00:00,41.14,41.19,40.94,41.02,3701.0,37.1552,37.2003,36.9745,37.0468,3701.0
2020-02-26 13:30:00,40.95,40.98,40.48,40.65,6379.0,36.9836,37.0107,36.5591,36.7126,6379.0
2020-02-26 14:00:00,40.63,40.87,40.55,40.7,6693.0,36.6946,36.9113,36.6223,36.7578,6693.0
2020-02-26 14:30:00,40.72,40.8,40.53,40.56,9099.0,36.7758,36.8481,36.6043,36.6313,9099.0
2020-02-26 15:00:00,40.69,40.91,40.56,40.78,7710.0,36.7488,36.9474,36.6313,36.83,7710.0
2020-02-26 15:30:00,40.72,40.8,40.6,40.63,31551.0,36.7758,36.8481,36.6675,36.6946,31551.0
2020-02-27 09:30:00,39.58,39.76,38.92,39.04,11710.0,35.7463,35.9088,35.1502,35.2586,11710.0
2020-02-27 10:00:00,39.15,39.21,38.26,38.26,14064.0,35.3579,35.4121,34.5541,34.5541,14064.0
2020-02-27 10:30:00,38.13,38.98,38.02,38.98,18859.0,34.4367,35.2044,34.3374,35.2044,18859.0
2020-02-27 11:00:00,39.02,39.62,39.01,39.25,20033.0,35.2405,35.7824,35.2315,35.4482,20033.0
2020-02-27 11:30:00,39.19,39.66,39.19,39.66,7646.0,35.394,35.8185,35.394,35.8185,7646.0
2020-02-27 12:00:00,39.61,39.96,39.54,39.65,10354.0,35.7734,36.0895,35.7101,35.8095,10354.0
2020-02-27 12:30:00,39.71,40.07,39.71,39.77,9961.0,35.8637,36.1888,35.8637,35.9179,9961.0
2020-02-27 13:00:00,39.73,40.04,39.67,39.78,12385.0,35.8817,36.1617,35.8276,35.9269,12385.0
2020-02-27 13:30:00,39.67,39.77,39.18,39.38,11415.0,35.8276,35.9179,35.385,35.5656,11415.0
2020-02-27 14:00:00,39.42,39.77,39.18,39.69,24658.0,35.6018,35.9179,35.385,35.8456,24658.0
2020-02-27 14:30:00,39.7,39.78,39.47,39.5,13107.0,35.8546,35.9269,35.6469,35.674,13107.0
2020-02-27 15:00:00,39.51,39.67,39.29,39.29,11549.0,35.683,35.8276,35.4844,35.4844,11549.0
2020-02-27 15:30:00,39.28,39.4,38.49,38.5,39651.0,35.4753,35.5837,34.7618,34.7709,39651.0
2020-02-28 09:30:00,36.99,38.37,36.99,37.27,23461.0,33.4071,34.6535,33.4071,33.66,23461.0
2020-02-28 10:00:00,37.3,37.49,36.85,37.39,13517.0,33.6871,33.8587,33.2807,33.7684,13517.0
2020-02-28 10:30:00,37.02,37.38,36.84,37.06,7577.0,33.4342,33.7594,33.2717,33.4704,7577.0
2020-02-28 11:00:00,37.04,37.18,36.85,37.17,8154.0,33.4523,33.5787,33.2807,33.5697,8154.0
2020-02-28 11:30:00,37.23,37.9,37.15,37.36,7768.0,33.6239,34.229,33.5516,33.7413,7768.0
2020-02-28 12:00:00,37.42,37.44,36.94,37.22,10827.0,33.7955,33.8136,33.362,33.6149,10827.0
2020-02-28 12:30:00,37.3,37.52,37.12,37.39,9164.0,33.6871,33.8858,33.5245,33.7684,9164.0
2020-02-28 13:00:00,37.37,37.46,36.91,37.02,12085.0,33.7503,33.8316,33.3349,33.4342,12085.0
2020-02-28 13:30:00,37.08,37.08,36.54,36.61,20017.0,33.4884,33.4884,33.0007,33.0639,20017.0
2020-02-28 14:00:00,36.57,36.6,36.2,36.42,18966.0,33.0278,33.0549,32.6937,32.8923,18966.0
2020-02-28 14:30:00,36.41,37.0,36.41,36.52,12050.0,32.8833,33.4162,32.8833,32.9827,12050.0
2020-02-28 15:00:00,36.66,36.7,36.09,36.09,14737.0,33.1091,33.1452,32.5943,32.5943,14737.0
2020-02-28 15:30:00,36.09,36.94,36.02,36.94,71977.0,32.5943,33.362,32.5311,33.362,71977.0
2020-03-02 09:30:00,37.2,37.2,36.16,36.23,20047.0,33.5968,33.5968,32.6575,32.7208,20047.0
2020-03-02 10:00:00,36.27,36.41,36.08,36.41,11605.0,32.7569,32.8833,32.5853,32.8833,11605.0
2020-03-02 10:30:00,36.44,37.02,36.25,36.86,21182.0,32.9104,33.4342,32.7388,33.2897,21182.0
2020-03-02 11:00:00,36.86,37.04,36.68,36.76,12313.0,33.2897,33.4523,33.1272,33.1994,12313.0
2020-03-02 11:30:00,36.85,37.18,36.74,37.16,14733.0,33.2807,33.5787,33.1814,33.5607,14733.0
2020-03-02 12:00:00,37.26,37.33,37.06,37.18,7734.0,33.651,33.7142,33.4704,33.5787,7734.0
2020-03-02 12:30:00,37.24,37.56,37.24,37.41,10086.0,33.6329,33.9219,33.6329,33.7865,10086.0
2020-03-02 13:00:00,37.47,37.49,37.02,37.08,11601.0,33.8406,33.8587,33.4342,33.4884,11601.0
2020-03-02 13:30:00,37.09,37.25,36.9,37.2,22811.0,33.4975,33.642,33.3259,33.5968,22811.0
2020-03-02 14:00:00,37.16,37.43,37.16,37.27,7440.0,33.5607,33.8045,33.5607,33.66,7440.0
2020-03-02 14:30:00,37.18,37.18,36.78,36.85,13812.0,33.5787,33.5787,33.2175,33.2807,13812.0
2020-03-02 15:00:00,36.88,37.19,36.86,37.1,26948.0,33.3078,33.5878,33.2897,33.5065,26948.0
2020-03-02 15:30:00,37.16,38.22,37.15,38.19,69274.0,33.5607,34.518,33.5516,34.4909,69274.0
2020-03-03 09:30:00,38.26,38.48,37.7,38.28,11194.0,34.5541,34.7528,34.0484,34.5722,11194.0
2020-03-03 10:00:00,38.67,39.43,38.0,38.39,16727.0,34.9244,35.6108,34.3193,34.6715,16727.0
2020-03-03 10:30:00,38.37,38.85,38.2,38.78,6501.0,34.6535,35.087,34.4999,35.0238,6501.0
2020-03-03 11:00:00,38.81,38.81,37.82,38.09,9008.0,35.0509,35.0509,34.1567,34.4006,9008.0
2020-03-03 11:30:00,37.91,38.36,37.88,38.36,7331.0,34.238,34.6444,34.2109,34.6444,7331.0
2020-03-03 12:00:00,38.29,38.57,38.29,38.32,6946.0,34.5812,34.8341,34.5812,34.6083,6946.0
2020-03-03 12:30:00,38.33,38.61,38.22,38.29,4874.0,34.6173,34.8702,34.518,34.5812,4874.0
2020-03-03 13:00:00,38.21,38.21,37.67,37.69,4877.0,34.509,34.509,34.0213,34.0393,4877.0
2020-03-03 13:30:00,37.65,37.79,37.17,37.17,7782.0,34.0032,34.1296,33.5697,33.5697,7782.0
2020-03-03 14:00:00,37.1,37.21,36.72,37.09,12767.0,33.5065,33.6058,33.1633,33.4975,12767.0
2020-03-03 14:30:00,37.1,37.3,36.9,37.3,9332.0,33.5065,33.6871,33.3259,33.6871,9332.0
2020-03-03 15:00:00,37.33,37.64,37.2,37.64,8318.0,33.7142,33.9942,33.5968,33.9942,8318.0
2020-03-03 15:30:00,37.63,37.65,37.12,37.35,38221.0,33.9851,34.0032,33.5245,33.7323,38221.0
2020-03-04 09:30:00,38.34,38.34,37.5,37.66,6469.0,34.6264,34.6264,33.8677,34.0122,6469.0
2020-03-04 10:00:00,37.57,38.2,37.57,37.96,5200.0,33.931,34.4999,33.931,34.2832,5200.0
2020-03-04 10:30:00,38.0,38.0,37.22,37.3,9143.0,34.3193,34.3193,33.6149,33.6871,9143.0
2020-03-04 11:00:00,37.32,37.52,37.24,37.36,11018.0,33.7052,33.8858,33.6329,33.7413,11018.0
2020-03-04 11:30:00,37.36,37.44,37.21,37.34,6721.0,33.7413,33.8136,33.6058,33.7232,6721.0
2020-03-04 12:00:00,37.32,37.51,37.15,37.51,15718.0,33.7052,33.8768,33.5516,33.8768,15718.0
2020-03-04 12:30:00,37.54,37.7,37.45,37.62,11475.0,33.9039,34.0484,33.8226,33.9761,11475.0
2020-03-04 13:00:00,37.68,38.01,37.67,38.01,5979.0,34.0303,34.3283,34.0213,34.3283,5979.0
2020-03-04 13:30:00,37.91,38.04,37.85,37.86,3068.0,34.238,34.3554,34.1838,34.1929,3068.0
2020-03-04 14:00:00,37.9,38.17,37.82,38.15,4087.0,34.229,34.4728,34.1567,34.4548,4087.0
2020-03-04 14:30:00,38.19,38.19,38.0,38.17,4391.0,34.4909,34.4909,34.3193,34.4728,4391.0
2020-03-04 15:00:00,38.15,38.36,38.13,38.29,9314.0,34.4548,34.6444,34.4367,34.5812,9314.0
2020-03-04 15:30:00,38.31,38.36,37.97,38.16,33256.0,34.5993,34.6444,34.2922,34.4638,33256.0
2020-03-05 09:30:00,36.98,37.47,36.8,36.9,9348.0,33.3981,33.8406,33.2355,33.3259,9348.0
2020-03-05 10:00:00,36.91,37.18,36.7,36.87,7364.0,33.3349,33.5787,33.1452,33.2988,7364.0
2020-03-05 10:30:00,36.87,36.92,36.35,36.36,10936.0,33.2988,33.3439,32.8291,32.8382,10936.0
2020-03-05 11:00:00,36.41,36.8,36.38,36.68,5183.0,32.8833,33.2355,32.8562,33.1272,5183.0
2020-03-05 11:30:00,36.72,36.76,36.27,36.27,7001.0,33.1633,33.1994,32.7569,32.7569,7001.0
2020-03-05 12:00:00,36.28,36.32,36.02,36.05,7347.0,32.7659,32.802,32.5311,32.5582,7347.0
2020-03-05 12:30:00,36.05,36.1,35.71,35.78,7144.0,32.5582,32.6033,32.2511,32.3143,7144.0
2020-03-05 13:00:00,35.84,35.85,35.56,35.72,6249.0,32.3685,32.3776,32.1156,32.2602,6249.0
2020-03-05 13:30:00,35.76,35.83,35.55,35.62,7506.0,32.2963,32.3595,32.1066,32.1698,7506.0
2020-03-05 14:00:00,35.58,35.8,35.4,35.51,12176.0,32.1337,32.3324,31.9711,32.0705,12176.0
2020-03-05 14:30:00,35.45,35.72,35.43,35.68,4740.0,32.0163,32.2602,31.9982,32.224,4740.0
2020-03-05 15:00:00,35.65,35.65,35.16,35.39,7608.0,32.1969,32.1969,31.7544,31.9621,7608.0
2020-03-05 15:30:00,35.36,35.91,35.33,35.88,30342.0,31.935,32.4317,31.9079,32.4047,30342.0
2020-03-06 09:30:00,34.32,34.88,34.1,34.88,9619.0,30.9958,31.5015,30.7971,31.5015,9619.0
2020-03-06 10:00:00,34.89,35.46,34.89,35.32,9021.0,31.5105,32.0253,31.5105,31.8989,9021.0
2020-03-06 10:30:00,35.47,35.85,35.29,35.8,5377.0,32.0344,32.3776,31.8718,32.3324,5377.0
2020-03-06 11:00:00,35.73,35.81,34.83,34.85,9125.0,32.2692,32.3414,31.4564,31.4744,9125.0
2020-03-06 11:30:00,34.97,35.2,34.9,35.11,6013.0,31.5828,31.7905,31.5196,31.7092,6013.0
2020-03-06 12:00:00,35.05,35.05,34.79,34.93,11275.0,31.655,31.655,31.4202,31.5467,11275.0
2020-03-06 12:30:00,34.89,35.27,34.69,34.73,14252.0,31.5105,31.8537,31.3299,31.366,14252.0
2020-03-06 13:00:00,34.75,34.9,34.67,34.67,8693.0,31.3841,31.5196,31.3119,31.3119,8693.0
2020-03-06 13:30:00,34.73,34.87,34.5,34.53,6100.0,31.366,31.4925,31.1583,31.1854,6100.0
2020-03-06 14:00:00,34.52,34.53,34.28,34.29,11915.0,31.1764,31.1854,30.9596,30.9687,11915.0
2020-03-06 14:30:00,34.3,34.31,33.91,33.91,13832.0,30.9777,30.9867,30.6255,30.6255,13832.0
2020-03-06 15:00:00,33.91,34.13,33.83,33.87,19780.0,30.6255,30.8242,30.5532,30.5893,19780.0
2020-03-06 15:30:00,33.84,34.47,33.84,34.42,58838.0,30.5622,31.1312,30.5622,31.0861,58838.0
2020-03-09 10:00:00,30.0,31.16,29.45,30.73,30562.0,27.0942,28.1418,26.5975,27.7535,30562.0
2020-03-09 10:30:00,30.83,30.97,29.92,29.92,19787.0,27.8438,27.9702,27.0219,27.0219,19787.0
2020-03-09 11:00:00,29.88,30.25,29.79,30.16,12946.0,26.9858,27.32,26.9045,27.2387,12946.0
2020-03-09 11:30:00,30.09,30.58,30.07,30.5,15300.0,27.1755,27.618,27.1574,27.5458,15300.0
2020-03-09 12:00:00,30.42,30.68,29.76,29.87,14341.0,27.4735,27.7083,26.8774,26.9768,14341.0
2020-03-09 12:30:00,29.8,29.85,29.55,29.55,11645.0,26.9136,26.9587,26.6878,26.6878,11645.0
2020-03-09 13:00:00,29.52,29.65,29.35,29.47,27206.0,26.6607,26.7781,26.5072,26.6155,27206.0
2020-03-09 13:30:00,29.4,29.5,29.19,29.19,46836.0,26.5523,26.6426,26.3626,26.3626,46836.0
2020-03-09 14:00:00,29.17,29.43,29.07,29.1,15141.0,26.3446,26.5794,26.2543,26.2814,15141.0
2020-03-09 14:30:00,29.11,29.44,29.0,29.4,13018.0,26.2904,26.5884,26.1911,26.5523,13018.0
2020-03-09 15:00:00,29.4,29.74,29.33,29.68,19675.0,26.5523,26.8594,26.4891,26.8052,19675.0
2020-03-09 15:30:00,29.66,29.69,28.38,28.49,102674.0,26.7871,26.8142,25.6311,25.7305,102674.0
2020-03-10 09:30:00,30.3,30.3,29.0,29.44,13432.0,27.3651,27.3651,26.1911,26.5884,13432.0
2020-03-10 10:00:00,29.46,29.77,29.33,29.42,23578.0,26.6065,26.8865,26.4891,26.5704,23578.0
2020-03-10 10:30:00,29.41,29.46,29.21,29.21,24167.0,26.5613,26.6065,26.3807,26.3807,24167.0
2020-03-10 11:00:00,29.21,29.25,28.29,28.47,33545.0,26.3807,26.4168,25.5498,25.7124,33545.0
2020-03-10 11:30:00,28.3,28.31,27.71,27.87,18852.0,25.5589,25.5679,25.026,25.1705,18852.0
2020-03-10 12:00:00,27.88,28.47,27.87,28.22,10163.0,25.1795,25.7124,25.1705,25.4866,10163.0
2020-03-10 12:30:00,28.17,28.63,27.91,28.59,24482.0,25.4414,25.8569,25.2066,25.8208,24482.0
2020-03-10 13:00:00,28.57,28.65,28.36,28.59,10093.0,25.8027,25.875,25.613,25.8208,10093.0
2020-03-10 13:30:00,28.8,28.86,28.3,28.34,14504.0,26.0104,26.0646,25.5589,25.595,14504.0
2020-03-10 14:00:00,28.23,28.78,28.23,28.75,36772.0,25.4956,25.9924,25.4956,25.9653,36772.0
2020-03-10 14:30:00,28.75,29.18,28.75,29.09,87164.0,25.9653,26.3536,25.9653,26.2723,87164.0
2020-03-10 15:00:00,29.13,29.56,28.96,29.03,72421.0,26.3085,26.6968,26.1549,26.2181,72421.0
2020-03-10 15:30:00,29.03,29.2,28.88,28.9,145097.0,26.2181,26.3717,26.0827,26.1007,145097.0
2020-03-11 09:30:00,27.95,28.79,27.5,28.24,31302.0,25.2428,26.0014,24.8363,25.5047,31302.0
2020-03-11 10:00:00,28.3,28.93,28.22,28.38,19844.0,25.5589,26.1278,25.4866,25.6311,19844.0
2020-03-11 10:30:00,28.38,28.58,28.08,28.45,22569.0,25.6311,25.8117,25.3602,25.6943,22569.0
2020-03-11 11:00:00,28.46,28.46,27.56,27.74,37780.0,25.7034,25.7034,24.8905,25.0531,37780.0
2020-03-11 11:30:00,27.72,28.04,27.54,27.65,17748.0,25.035,25.324,24.8725,24.9718,17748.0
2020-03-11 12:00:00,27.68,28.04,27.57,27.78,35516.0,24.9989,25.324,24.8996,25.0892,35516.0
2020-03-11 12:30:00,27.77,27.79,27.21,27.44,14425.0,25.0802,25.0983,24.5744,24.7822,14425.0
2020-03-11 13:00:00,27.39,27.55,27.25,27.53,17173.0,24.737,24.8815,24.6106,24.8634,17173.0
2020-03-11 13:30:00,27.54,27.58,27.29,27.37,24038.0,24.8725,24.9086,24.6467,24.7189,24038.0
2020-03-11 14:00:00,27.43,27.47,27.07,27.09,24816.0,24.7731,24.8092,24.448,24.4661,24816.0
2020-03-11 14:30:00,27.08,27.28,26.89,26.99,18644.0,24.457,24.6377,24.2854,24.3757,18644.0
2020-03-11 15:00:00,26.98,27.08,26.4,26.58,22979.0,24.3667,24.457,23.8429,24.0055,22979.0
2020-03-11 15:30:00,26.63,27.36,26.56,27.26,98872.0,24.0506,24.7099,23.9874,24.6196,98872.0
2020-03-12 09:30:00,24.33,24.53,24.03,24.03,5000.0,21.9734,22.154,21.7024,21.7024,5000.0
2020-03-12 10:00:00,21.9,24.08,21.9,22.86,74178.0,19.7788,21.7476,19.7788,20.6458,74178.0
2020-03-12 10:30:00,22.79,23.59,22.63,23.05,40961.0,20.5826,21.3051,20.4381,20.8174,40961.0
2020-03-12 11:00:00,22.98,23.01,22.36,22.46,25100.0,20.7542,20.7812,20.1942,20.2845,25100.0
2020-03-12 11:30:00,22.47,22.63,21.97,22.02,25981.0,20.2935,20.4381,19.842,19.8871,25981.0
2020-03-12 12:00:00,22.02,22.75,21.55,22.71,20577.0,19.8871,20.5464,19.4627,20.5103,20577.0
2020-03-12 12:30:00,22.65,22.76,21.71,22.76,23291.0,20.4561,20.5555,19.6072,20.5555,23291.0
2020-03-12 13:00:00,22.64,24.02,21.76,21.95,36604.0,20.4471,21.6934,19.6523,19.8239,36604.0
2020-03-12 13:30:00,21.86,22.52,21.57,22.48,27222.0,19.7426,20.3387,19.4807,20.3026,27222.0
2020-03-12 14:00:00,22.53,22.81,22.32,22.65,25664.0,20.3477,20.6006,20.1581,20.4561,25664.0
2020-03-12 14:30:00,22.71,22.8,22.46,22.55,25065.0,20.5103,20.5916,20.2845,20.3658,25065.0
2020-03-12 15:00:00,22.61,22.85,22.47,22.47,15858.0,20.42,20.6367,20.2935,20.2935,15858.0
2020-03-12 15:30:00,22.47,23.15,22.35,22.59,92823.0,20.2935,20.9077,20.1852,20.4019,92823.0
2020-03-13 09:30:00,24.91,24.93,23.46,23.76,31693.0,22.4972,22.5153,21.1877,21.4586,31693.0
2020-03-13 10:00:00,23.7,24.4,23.65,24.28,17023.0,21.4044,22.0366,21.3593,21.9282,17023.0
2020-03-13 10:30:00,24.33,24.57,23.77,23.77,23195.0,21.9734,22.1901,21.4676,21.4676,23195.0
2020-03-13 11:00:00,23.81,24.04,23.66,23.66,13483.0,21.5038,21.7115,21.3683,21.3683,13483.0
2020-03-13 11:30:00,23.63,23.75,23.34,23.75,15252.0,21.3412,21.4496,21.0793,21.4496,15252.0
2020-03-13 12:00:00,23.72,24.19,23.2,24.09,23931.0,21.4225,21.8469,20.9528,21.7566,23931.0
2020-03-13 12:30:00,24.14,24.68,24.12,24.48,19450.0,21.8018,22.2895,21.7837,22.1089,19450.0
2020-03-13 13:00:00,24.51,24.85,24.4,24.82,14818.0,22.136,22.443,22.0366,22.4159,14818.0
2020-03-13 13:30:00,24.89,25.75,24.82,25.75,13494.0,22.4791,23.2558,22.4159,23.2558,13494.0
2020-03-13 14:00:00,25.75,25.93,25.61,25.65,14561.0,23.2558,23.4184,23.1294,23.1655,14561.0
2020-03-13 14:30:00,25.6,25.79,25.34,25.55,23770.0,23.1204,23.292,22.8856,23.0752,23770.0
2020-03-13 15:00:00,25.55,25.82,25.18,25.28,52663.0,23.0752,23.3191,22.7411,22.8314,52663.0
2020-03-13 15:30:00,25.35,26.72,25.05,26.67,93647.0,22.8946,24.1319,22.6236,24.0867,93647.0
2020-03-16 09:30:00,22.46,23.14,22.41,23.1,15722.0,20.2845,20.8987,20.2394,20.8625,15722.0
2020-03-16 10:00:00,22.99,23.45,22.91,23.34,16979.0,20.7632,21.1786,20.6909,21.0793,16979.0
2020-03-16 10:30:00,23.58,23.93,23.25,23.26,14719.0,21.296,21.6121,20.998,21.007,14719.0
2020-03-16 11:00:00,23.14,23.59,23.11,23.15,17267.0,20.8987,21.3051,20.8716,20.9077,17267.0
2020-03-16 11:30:00,23.16,23.16,22.5,22.55,10215.0,20.9167,20.9167,20.3206,20.3658,10215.0
2020-03-16 12:00:00,22.72,22.8,22.42,22.55,8652.0,20.5193,20.5916,20.2484,20.3658,8652.0
2020-03-16 12:30:00,22.57,22.62,22.01,22.13,9267.0,20.3839,20.429,19.8781,19.9865,9267.0
2020-03-16 13:00:00,22.1,22.32,22.0,22.02,16782.0,19.9594,20.1581,19.8691,19.8871,16782.0
2020-03-16 13:30:00,22.07,22.26,22.0,22.0,13863.0,19.9323,20.1039,19.8691,19.8691,13863.0
2020-03-16 14:00:00,22.0,22.18,22.0,22.18,17287.0,19.8691,20.0316,19.8691,20.0316,17287.0
2020-03-16 14:30:00,22.27,22.78,22.27,22.61,18255.0,20.1129,20.5735,20.1129,20.42,18255.0
2020-03-16 15:00:00,22.7,22.81,22.51,22.67,20946.0,20.5013,20.6006,20.3297,20.4742,20946.0
2020-03-16 15:30:00,22.61,22.72,22.13,22.24,92147.0,20.42,20.5193,19.9865,20.0858,92147.0
2020-03-17 09:30:00,22.62,22.62,21.03,21.03,26040.0,20.429,20.429,18.993,18.993,26040.0
2020-03-17 10:00:00,20.99,22.08,20.85,21.89,20847.0,18.9569,19.9413,18.8305,19.7697,20847.0
2020-03-17 10:30:00,21.96,21.98,21.28,21.41,12528.0,19.8329,19.851,19.2188,19.3362,12528.0
2020-03-17 11:00:00,21.52,22.1,21.42,22.07,15185.0,19.4356,19.9594,19.3453,19.9323,15185.0
2020-03-17 11:30:00,22.01,22.48,22.01,22.44,18552.0,19.8781,20.3026,19.8781,20.2665,18552.0
2020-03-17 12:00:00,22.42,23.03,22.35,22.59,22058.0,20.2484,20.7993,20.1852,20.4019,22058.0
2020-03-17 12:30:00,22.57,22.75,21.4,21.53,12931.0,20.3839,20.5464,19.3272,19.4446,12931.0
2020-03-17 13:00:00,21.52,21.78,21.26,21.26,11521.0,19.4356,19.6704,19.2008,19.2008,11521.0
2020-03-17 13:30:00,21.3,21.39,21.05,21.09,18351.0,19.2369,19.3182,19.0111,19.0472,18351.0
2020-03-17 14:00:00,21.09,21.48,21.04,21.29,20712.0,19.0472,19.3994,19.0021,19.2278,20712.0
2020-03-17 14:30:00,21.3,21.52,21.01,21.09,16122.0,19.2369,19.4356,18.975,19.0472,16122.0
2020-03-17 15:00:00,21.08,21.1,20.78,20.81,20314.0,19.0382,19.0562,18.7672,18.7943,20314.0
2020-03-17 15:30:00,20.84,21.39,20.79,21.39,101108.0,18.8214,19.3182,18.7763,19.3182,101108.0
2020-03-18 09:30:00,19.3,20.03,18.83,19.39,17410.0,17.4306,18.0899,17.0061,17.5119,17410.0
2020-03-18 10:00:00,19.2,19.35,17.76,17.8,24934.0,17.3403,17.4758,16.0398,16.0759,24934.0
2020-03-18 10:30:00,17.8,18.29,17.79,17.94,15631.0,16.0759,16.5184,16.0669,16.2023,15631.0
2020-03-18 11:00:00,17.94,18.2,17.38,18.01,29676.0,16.2023,16.4371,15.6966,16.2655,29676.0
2020-03-18 11:30:00,17.96,18.05,17.59,18.0,22168.0,16.2204,16.3017,15.8862,16.2565,22168.0
2020-03-18 12:00:00,17.94,17.94,17.51,17.58,14560.0,16.2023,16.2023,15.814,15.8772,14560.0
2020-03-18 12:30:00,17.57,17.57,16.88,16.89,20289.0,15.8682,15.8682,15.245,15.254,20289.0
2020-03-18 13:00:00,16.66,16.9,16.41,16.41,20558.0,15.0463,15.2631,14.8205,14.8205,20558.0
2020-03-18 13:30:00,16.37,16.94,16.18,16.26,17928.0,14.7844,15.2992,14.6128,14.6851,17928.0
2020-03-18 14:00:00,16.24,16.26,15.53,15.72,21419.0,14.667,14.6851,14.0258,14.1974,21419.0
2020-03-18 14:30:00,15.82,16.13,15.74,15.87,20820.0,14.2877,14.5676,14.2154,14.3328,20820.0
2020-03-18 15:00:00,15.96,16.02,15.29,15.45,43939.0,14.4141,14.4683,13.809,13.9535,43939.0
2020-03-18 15:30:00,15.42,16.26,15.36,16.23,93477.0,13.9264,14.6851,13.8722,14.658,93477.0
2020-03-19 09:30:00,16.1,16.47,15.14,16.41,49000.0,14.5405,14.8747,13.6735,14.8205,49000.0
2020-03-19 10:00:00,16.36,17.79,16.26,17.07,47145.0,14.7754,16.0669,14.6851,15.4166,47145.0
2020-03-19 10:30:00,17.22,17.22,16.4,16.92,42258.0,15.5521,15.5521,14.8115,15.2811,42258.0
2020-03-19 11:00:00,16.85,17.13,16.39,17.0,40920.0,15.2179,15.4708,14.8025,15.3534,40920.0
2020-03-19 11:30:00,16.98,17.15,16.48,16.48,41446.0,15.3353,15.4888,14.8837,14.8837,41446.0
2020-03-19 12:00:00,16.49,16.49,15.99,16.21,22604.0,14.8928,14.8928,14.4412,14.6399,22604.0
2020-03-19 12:30:00,16.23,16.75,16.05,16.5,18072.0,14.658,15.1276,14.4954,14.9018,18072.0
2020-03-19 13:00:00,16.5,16.97,16.45,16.78,28263.0,14.9018,15.3263,14.8566,15.1547,28263.0
2020-03-19 13:30:00,16.74,16.99,16.45,16.85,25830.0,15.1186,15.3443,14.8566,15.2179,25830.0
2020-03-19 14:00:00,16.86,17.09,16.61,16.79,46413.0,15.2269,15.4347,15.0012,15.1637,46413.0
2020-03-19 14:30:00,16.76,17.18,16.76,17.09,41098.0,15.1366,15.5159,15.1366,15.4347,41098.0
2020-03-19 15:00:00,17.04,17.18,16.87,16.99,121154.0,15.3895,15.5159,15.236,15.3443,121154.0
2020-03-19 15:30:00,17.0,17.24,16.17,16.34,202045.0,15.3534,15.5701,14.6038,14.7573,202045.0
2020-03-20 09:30:00,16.8,17.32,16.5,16.5,165320.0,15.1727,15.6424,14.9018,14.9018,165320.0
2020-03-20 10:00:00,16.59,16.89,16.3,16.39,31806.0,14.9831,15.254,14.7212,14.8025,31806.0
2020-03-20 10:30:00,16.4,16.77,16.02,16.77,43598.0,14.8115,15.1457,14.4683,15.1457,43598.0
2020-03-20 11:00:00,16.84,16.84,15.39,15.93,66289.0,15.2089,15.2089,13.8993,14.387,66289.0
2020-03-20 11:30:00,15.86,16.07,15.63,15.8,30240.0,14.3238,14.5135,14.1161,14.2696,30240.0
2020-03-20 12:00:00,15.74,15.77,14.79,14.95,44395.0,14.2154,14.2425,13.3574,13.5019,44395.0
2020-03-20 12:30:00,14.92,15.76,14.92,15.56,24130.0,13.4748,14.2335,13.4748,14.0529,24130.0
2020-03-20 13:00:00,15.56,15.93,15.35,15.74,39250.0,14.0529,14.387,13.8632,14.2154,39250.0
2020-03-20 13:30:00,15.74,15.97,15.51,15.93,36046.0,14.2154,14.4231,14.0077,14.387,36046.0
2020-03-20 14:00:00,15.98,15.98,15.33,15.4,27819.0,14.4322,14.4322,13.8451,13.9084,27819.0
2020-03-20 14:30:00,15.44,15.58,15.1,15.23,35625.0,13.9445,14.0709,13.6374,13.7548,35625.0
2020-03-20 15:00:00,15.24,15.34,14.82,15.05,55803.0,13.7638,13.8542,13.3845,13.5923,55803.0
2020-03-20 15:30:00,15.06,15.17,14.7,14.87,142325.0,13.6013,13.7006,13.2762,13.4297,142325.0
2020-03-23 09:30:00,15.2,15.58,13.6,15.1,79571.0,13.7277,14.0709,12.2827,13.6374,79571.0
2020-03-23 10:00:00,15.25,16.25,14.85,16.14,67063.0,13.7729,14.676,13.4116,14.5767,67063.0
2020-03-23 10:30:00,16.07,16.21,15.1,15.95,88106.0,14.5135,14.6399,13.6374,14.4051,88106.0
2020-03-23 11:00:00,15.88,16.19,15.19,15.3,50206.0,14.3419,14.6218,13.7187,13.818,50206.0
2020-03-23 11:30:00,15.39,16.13,15.39,15.91,36441.0,13.8993,14.5676,13.8993,14.369,36441.0
2020-03-23 12:00:00,15.85,16.18,15.49,15.91,31368.0,14.3148,14.6128,13.9896,14.369,31368.0
2020-03-23 12:30:00,15.98,16.27,15.67,15.96,69373.0,14.4322,14.6941,14.1522,14.4141,69373.0
2020-03-23 13:00:00,16.02,16.79,15.82,16.69,45963.0,14.4683,15.1637,14.2877,15.0734,45963.0
2020-03-23 13:30:00,16.67,17.41,16.59,16.95,36579.0,15.0553,15.7237,14.9831,15.3082,36579.0
2020-03-23 14:00:00,16.91,17.39,16.73,17.39,20867.0,15.2721,15.7056,15.1095,15.7056,20867.0
2020-03-23 14:30:00,17.29,17.49,16.98,17.14,26368.0,15.6153,15.7959,15.3353,15.4798,26368.0
2020-03-23 15:00:00,17.16,17.28,16.76,16.98,42304.0,15.4979,15.6063,15.1366,15.3353,42304.0
2020-03-23 15:30:00,16.97,17.02,15.92,16.31,153564.0,15.3263,15.3714,14.378,14.7302,153564.0
2020-03-24 09:30:00,17.92,18.66,17.47,17.96,44483.0,16.1843,16.8526,15.7779,16.2204,44483.0
2020-03-24 10:00:00,18.03,19.02,17.84,18.54,56474.0,16.2836,17.1777,16.112,16.7442,56474.0
2020-03-24 10:30:00,18.53,18.65,18.0,18.11,27966.0,16.7352,16.8436,16.2565,16.3559,27966.0
2020-03-24 11:00:00,18.13,18.54,18.05,18.31,18049.0,16.3739,16.7442,16.3017,16.5365,18049.0
2020-03-24 11:30:00,18.41,18.92,18.41,18.79,24753.0,16.6268,17.0874,16.6268,16.97,24753.0
2020-03-24 12:00:00,18.8,18.95,18.3,18.89,42117.0,16.979,17.1145,16.5275,17.0603,42117.0
2020-03-24 12:30:00,18.94,18.94,18.3,18.3,26328.0,17.1055,17.1055,16.5275,16.5275,26328.0
2020-03-24 13:00:00,18.35,18.37,17.78,18.02,46913.0,16.5726,16.5907,16.0578,16.2746,46913.0
2020-03-24 13:30:00,18.03,18.21,17.68,18.0,45863.0,16.2836,16.4462,15.9675,16.2565,45863.0
2020-03-24 14:00:00,18.12,18.53,17.9,18.47,42165.0,16.3649,16.7352,16.1662,16.681,42165.0
2020-03-24 14:30:00,18.43,18.79,18.32,18.73,44736.0,16.6449,16.97,16.5455,16.9158,44736.0
2020-03-24 15:00:00,18.73,18.88,18.51,18.69,46253.0,16.9158,17.0513,16.7171,16.8797,46253.0
2020-03-24 15:30:00,18.71,19.24,18.47,19.17,116908.0,16.8977,17.3764,16.681,17.3132,116908.0
2020-03-25 09:30:00,19.9,19.9,18.61,18.85,43576.0,17.9725,17.9725,16.8074,17.0242,43576.0
2020-03-25 10:00:00,18.92,19.04,18.29,18.51,18034.0,17.0874,17.1958,16.5184,16.7171,18034.0
2020-03-25 10:30:00,18.61,19.19,18.58,19.14,24483.0,16.8074,17.3313,16.7803,17.2861,24483.0
2020-03-25 11:00:00,19.12,19.74,19.06,19.56,23373.0,17.268,17.828,17.2138,17.6654,23373.0
2020-03-25 11:30:00,19.6,20.02,19.52,19.75,34939.0,17.7015,18.0809,17.6293,17.837,34939.0
2020-03-25 12:00:00,19.78,20.48,19.73,20.39,35799.0,17.8641,18.4963,17.8189,18.415,35799.0
2020-03-25 12:30:00,20.37,21.12,20.22,20.7,27080.0,18.397,19.0743,18.2615,18.695,27080.0
2020-03-25 13:00:00,20.69,21.2,20.49,20.54,35675.0,18.686,19.1466,18.5053,18.5505,35675.0
2020-03-25 13:30:00,20.46,20.93,20.41,20.69,24736.0,18.4782,18.9027,18.4331,18.686,24736.0
2020-03-25 14:00:00,20.65,21.33,20.4,21.3,58874.0,18.6498,19.264,18.4241,19.2369,58874.0
2020-03-25 14:30:00,21.27,21.27,20.64,20.74,30609.0,19.2098,19.2098,18.6408,18.7311,30609.0
2020-03-25 15:00:00,20.78,21.06,20.72,20.76,29668.0,18.7672,19.0201,18.7131,18.7492,29668.0
2020-03-25 15:30:00,20.77,21.1,20.1,20.28,147212.0,18.7582,19.0562,18.1531,18.3157,147212.0
2020-03-26 09:30:00,20.63,21.0,19.83,20.49,32988.0,18.6318,18.9659,17.9093,18.5053,32988.0
2020-03-26 10:00:00,20.58,21.4,20.27,20.83,41847.0,18.5866,19.3272,18.3066,18.8124,41847.0
2020-03-26 10:30:00,20.84,21.45,20.81,21.42,52648.0,18.8214,19.3723,18.7943,19.3453,52648.0
2020-03-26 11:00:00,21.42,21.68,21.24,21.39,26122.0,19.3453,19.5801,19.1827,19.3182,26122.0
2020-03-26 11:30:00,21.44,21.51,20.78,20.85,22699.0,19.3633,19.4265,18.7672,18.8305,22699.0
2020-03-26 12:00:00,20.91,21.09,20.77,20.95,31661.0,18.8847,19.0472,18.7582,18.9208,31661.0
2020-03-26 12:30:00,20.91,21.02,20.47,20.53,21404.0,18.8847,18.984,18.4873,18.5415,21404.0
2020-03-26 13:00:00,20.5,20.9,20.48,20.48,25884.0,18.5144,18.8756,18.4963,18.4963,25884.0
2020-03-26 13:30:00,20.47,20.73,20.23,20.59,24080.0,18.4873,18.7221,18.2705,18.5956,24080.0
2020-03-26 14:00:00,20.56,20.84,20.27,20.7,40739.0,18.5686,18.8214,18.3066,18.695,40739.0
2020-03-26 14:30:00,20.72,21.06,20.71,20.97,35531.0,18.7131,19.0201,18.704,18.9388,35531.0
2020-03-26 15:00:00,21.0,21.28,20.86,21.28,37840.0,18.9659,19.2188,18.8395,19.2188,37840.0
2020-03-26 15:30:00,21.29,21.3,20.87,21.15,170038.0,19.2278,19.2369,18.8485,19.1014,170038.0
2020-03-27 09:30:00,20.31,20.38,19.61,20.03,21714.0,18.3428,18.406,17.7106,18.0899,21714.0
2020-03-27 10:00:00,20.02,20.14,19.73,19.97,40504.0,18.0809,18.1892,17.8189,18.0357,40504.0
2020-03-27 10:30:00,19.89,20.1,19.86,19.95,42677.0,17.9634,18.1531,17.9364,18.0176,42677.0
2020-03-27 11:00:00,19.99,20.04,19.54,19.73,14447.0,18.0538,18.0989,17.6473,17.8189,14447.0
2020-03-27 11:30:00,19.66,19.68,19.31,19.4,15246.0,17.7557,17.7738,17.4396,17.5209,15246.0
2020-03-27 12:00:00,19.41,19.62,19.35,19.37,21437.0,17.5299,17.7196,17.4758,17.4938,21437.0
2020-03-27 12:30:00,19.37,19.56,19.21,19.3,15500.0,17.4938,17.6654,17.3493,17.4306,15500.0
2020-03-27 13:00:00,19.42,19.6,19.22,19.34,19685.0,17.539,17.7015,17.3583,17.4667,19685.0
2020-03-27 13:30:00,19.46,19.56,19.24,19.28,38906.0,17.5751,17.6654,17.3764,17.4125,38906.0
2020-03-27 14:00:00,19.3,19.43,19.08,19.18,39787.0,17.4306,17.548,17.2319,17.3222,39787.0
2020-03-27 14:30:00,19.2,19.23,18.96,19.18,41090.0,17.3403,17.3674,17.1235,17.3222,41090.0
2020-03-27 15:00:00,19.19,19.37,19.1,19.25,56925.0,17.3313,17.4938,17.25,17.3854,56925.0
2020-03-27 15:30:00,19.24,19.3,18.94,19.08,135287.0,17.3764,17.4306,17.1055,17.2319,135287.0
2020-03-30 09:30:00,19.73,19.73,18.26,18.33,34468.0,17.8189,17.8189,16.4913,16.5546,34468.0
2020-03-30 10:00:00,18.4,18.97,18.3,18.9,33041.0,16.6178,17.1326,16.5275,17.0693,33041.0
2020-03-30 10:30:00,18.92,19.31,18.89,18.9,33966.0,17.0874,17.4396,17.0603,17.0693,33966.0
2020-03-30 11:00:00,18.9,19.5,18.9,19.21,58397.0,17.0693,17.6112,17.0693,17.3493,58397.0
2020-03-30 11:30:00,19.21,19.39,18.93,19.2,90654.0,17.3493,17.5119,17.0964,17.3403,90654.0
2020-03-30 12:00:00,19.2,19.24,18.9,19.0,32137.0,17.3403,17.3764,17.0693,17.1597,32137.0
2020-03-30 12:30:00,19.05,19.07,18.81,18.86,24777.0,17.2048,17.2229,16.9881,17.0332,24777.0
2020-03-30 13:00:00,18.85,18.88,18.62,18.74,39213.0,17.0242,17.0513,16.8165,16.9248,39213.0
2020-03-30 13:30:00,18.75,18.94,18.5,18.56,48091.0,16.9339,17.1055,16.7081,16.7623,48091.0
2020-03-30 14:00:00,18.54,18.54,18.22,18.26,34338.0,16.7442,16.7442,16.4552,16.4913,34338.0
2020-03-30 14:30:00,18.26,18.39,18.11,18.19,37738.0,16.4913,16.6087,16.3559,16.4281,37738.0
2020-03-30 15:00:00,18.19,18.63,18.17,18.53,54954.0,16.4281,16.8255,16.41,16.7352,54954.0
2020-03-30 15:30:00,18.51,18.72,18.4,18.63,152969.0,16.7171,16.9068,16.6178,16.8255,152969.0
2020-03-31 09:30:00,18.75,19.48,18.44,19.14,56246.0,16.9339,17.5932,16.6539,17.2861,56246.0
2020-03-31 10:00:00,19.16,19.67,19.1,19.23,72413.0,17.3042,17.7648,17.25,17.3674,72413.0
2020-03-31 10:30:00,19.24,19.43,19.12,19.25,172937.0,17.3764,17.548,17.268,17.3854,172937.0
2020-03-31 11:00:00,19.27,20.09,19.15,20.04,157485.0,17.4035,18.1441,17.2951,18.0989,157485.0
2020-03-31 11:30:00,20.13,20.25,19.92,19.99,40657.0,18.1802,18.2886,17.9905,18.0538,40657.0
2020-03-31 12:00:00,19.98,20.08,19.44,19.57,40643.0,18.0447,18.135,17.557,17.6744,40643.0
2020-03-31 12:30:00,19.61,19.72,19.39,19.47,18474.0,17.7106,17.8099,17.5119,17.5841,18474.0
2020-03-31 13:00:00,19.46,19.58,19.18,19.29,24548.0,17.5751,17.6835,17.3222,17.4216,24548.0
2020-03-31 13:30:00,19.28,19.51,19.22,19.51,27165.0,17.4125,17.6203,17.3583,17.6203,27165.0
2020-03-31 14:00:00,19.5,19.63,19.4,19.53,24761.0,17.6112,17.7286,17.5209,17.6383,24761.0
2020-03-31 14:30:00,19.49,19.8,19.47,19.51,50602.0,17.6022,17.8822,17.5841,17.6203,50602.0
2020-03-31 15:00:00,19.52,19.63,19.2,19.35,49930.0,17.6293,17.7286,17.3403,17.4758,49930.0
2020-03-31 15:30:00,19.36,19.58,19.2,19.46,209947.0,17.4848,17.6835,17.3403,17.5751,209947.0
2020-04-01 09:30:00,18.75,18.93,18.36,18.63,20828.0,16.9339,17.0964,16.5816,16.8255,20828.0
2020-04-01 10:00:00,18.53,18.97,18.46,18.93,16450.0,16.7352,17.1326,16.672,17.0964,16450.0
2020-04-01 10:30:00,18.94,19.13,18.89,19.05,19154.0,17.1055,17.2771,17.0603,17.2048,19154.0
2020-04-01 11:00:00,19.06,19.36,18.69,18.72,42029.0,17.2138,17.4848,16.8797,16.9068,42029.0
2020-04-01 11:30:00,18.73,19.02,18.71,18.86,23670.0,16.9158,17.1777,16.8977,17.0332,23670.0
2020-04-01 12:00:00,18.86,18.86,18.38,18.4,40360.0,17.0332,17.0332,16.5997,16.6178,40360.0
2020-04-01 12:30:00,18.4,18.58,18.21,18.31,17256.0,16.6178,16.7803,16.4462,16.5365,17256.0
2020-04-01 13:00:00,18.31,18.45,18.23,18.37,21510.0,16.5365,16.6629,16.4642,16.5907,21510.0
2020-04-01 13:30:00,18.35,18.72,18.22,18.72,33762.0,16.5726,16.9068,16.4552,16.9068,33762.0
2020-04-01 14:00:00,18.7,18.77,18.54,18.66,28604.0,16.8887,16.9519,16.7442,16.8526,28604.0
2020-04-01 14:30:00,18.61,18.71,18.43,18.54,27879.0,16.8074,16.8977,16.6449,16.7442,27879.0
2020-04-01 15:00:00,18.53,18.69,18.23,18.27,32645.0,16.7352,16.8797,16.4642,16.5004,32645.0
2020-04-01 15:30:00,18.3,18.44,18.14,18.36,139894.0,16.5275,16.6539,16.383,16.5816,139894.0
2020-04-02 09:30:00,18.3,18.95,18.23,18.89,13800.0,16.5275,17.1145,16.4642,17.0603,13800.0
2020-04-02 10:00:00,18.88,18.93,18.68,18.92,15021.0,17.0513,17.0964,16.8706,17.0874,15021.0
2020-04-02 10:30:00,18.91,19.68,18.85,19.65,19497.0,17.0784,17.7738,17.0242,17.7467,19497.0
2020-04-02 11:00:00,19.57,19.57,19.0,19.18,25259.0,17.6744,17.6744,17.1597,17.3222,25259.0
2020-04-02 11:30:00,19.18,19.44,18.99,19.13,43727.0,17.3222,17.557,17.1506,17.2771,43727.0
2020-04-02 12:00:00,19.15,19.32,19.1,19.2,43226.0,17.2951,17.4487,17.25,17.3403,43226.0
2020-04-02 12:30:00,19.2,19.23,18.84,18.91,13912.0,17.3403,17.3674,17.0152,17.0784,13912.0
2020-04-02 13:00:00,18.89,18.94,18.52,18.53,15815.0,17.0603,17.1055,16.7261,16.7352,15815.0
2020-04-02 13:30:00,18.48,18.62,18.43,18.49,22836.0,16.69,16.8165,16.6449,16.6991,22836.0
2020-04-02 14:00:00,18.43,18.7,18.43,18.64,78245.0,16.6449,16.8887,16.6449,16.8345,78245.0
2020-04-02 14:30:00,18.64,18.73,18.5,18.62,42233.0,16.8345,16.9158,16.7081,16.8165,42233.0
2020-04-02 15:00:00,18.62,18.73,18.55,18.6,45771.0,16.8165,16.9158,16.7532,16.7984,45771.0
2020-04-02 15:30:00,18.6,18.89,18.5,18.85,136671.0,16.7984,17.0603,16.7081,17.0242,136671.0
2020-04-03 09:30:00,18.92,19.24,18.59,18.75,11572.0,17.0874,17.3764,16.7894,16.9339,11572.0
2020-04-03 10:00:00,18.58,18.89,18.18,18.18,12030.0,16.7803,17.0603,16.4191,16.4191,12030.0
2020-04-03 10:30:00,18.23,18.42,18.08,18.42,18539.0,16.4642,16.6358,16.3288,16.6358,18539.0
2020-04-03 11:00:00,18.4,18.4,18.15,18.3,34407.0,16.6178,16.6178,16.392,16.5275,34407.0
2020-04-03 11:30:00,18.3,18.32,18.14,18.2,64794.0,16.5275,16.5455,16.383,16.4371,64794.0
2020-04-03 12:00:00,18.23,18.39,18.0,18.03,147598.0,16.4642,16.6087,16.2565,16.2836,147598.0
2020-04-03 12:30:00,18.02,18.27,17.93,17.96,15425.0,16.2746,16.5004,16.1933,16.2204,15425.0
2020-04-03 13:00:00,17.97,18.09,17.76,17.76,12089.0,16.2294,16.3378,16.0398,16.0398,12089.0
2020-04-03 13:30:00,17.75,17.94,17.63,17.84,15488.0,16.0307,16.2023,15.9224,16.112,15488.0
2020-04-03 14:00:00,17.85,18.0,17.8,17.9,16089.0,16.121,16.2565,16.0759,16.1662,16089.0
2020-04-03 14:30:00,17.91,17.93,17.64,17.93,18683.0,16.1752,16.1933,15.9314,16.1933,18683.0
2020-04-03 15:00:00,17.92,18.01,17.69,17.79,25782.0,16.1843,16.2655,15.9765,16.0669,25782.0
2020-04-03 15:30:00,17.79,17.96,17.58,17.92,91566.0,16.0669,16.2204,15.8772,16.1843,91566.0
2020-04-06 09:30:00,19.21,20.13,19.15,20.0,29229.0,17.3493,18.1802,17.2951,18.0628,29229.0
2020-04-06 10:00:00,19.99,20.36,19.99,20.19,19121.0,18.0538,18.3879,18.0538,18.2344,19121.0
2020-04-06 10:30:00,20.09,20.2,19.94,19.99,34248.0,18.1441,18.2434,18.0086,18.0538,34248.0
2020-04-06 11:00:00,20.02,20.02,19.69,19.96,27721.0,18.0809,18.0809,17.7828,18.0267,27721.0
2020-04-06 11:30:00,20.0,20.35,19.92,20.31,22122.0,18.0628,18.3789,17.9905,18.3428,22122.0
2020-04-06 12:00:00,20.32,20.62,20.32,20.51,14526.0,18.3518,18.6227,18.3518,18.5234,14526.0
2020-04-06 12:30:00,20.51,20.59,20.15,20.28,14891.0,18.5234,18.5956,18.1983,18.3157,14891.0
2020-04-06 13:00:00,20.29,20.31,20.09,20.1,13053.0,18.3247,18.3428,18.1441,18.1531,13053.0
2020-04-06 13:30:00,20.12,20.16,19.92,20.02,30606.0,18.1712,18.2073,17.9905,18.0809,30606.0
2020-04-06 14:00:00,19.95,19.95,19.52,19.68,27991.0,18.0176,18.0176,17.6293,17.7738,27991.0
2020-04-06 14:30:00,19.67,19.83,19.53,19.77,34553.0,17.7648,17.9093,17.6383,17.8551,34553.0
2020-04-06 15:00:00,19.76,19.89,19.56,19.73,37392.0,17.846,17.9634,17.6654,17.8189,37392.0
2020-04-06 15:30:00,19.73,19.89,19.51,19.74,131626.0,17.8189,17.9634,17.6203,17.828,131626.0
2020-04-07 09:30:00,20.9,21.84,20.8,21.66,24360.0,18.8756,19.7246,18.7853,19.562,24360.0
2020-04-07 10:00:00,21.87,21.94,21.13,21.33,34009.0,19.7517,19.8149,19.0833,19.264,34009.0
2020-04-07 10:30:00,21.49,21.67,20.95,21.21,44859.0,19.4085,19.571,18.9208,19.1556,44859.0
2020-04-07 11:00:00,21.21,21.74,21.15,21.6,20106.0,19.1556,19.6343,19.1014,19.5078,20106.0
2020-04-07 11:30:00,21.6,21.62,21.27,21.27,29842.0,19.5078,19.5259,19.2098,19.2098,29842.0
2020-04-07 12:00:00,21.33,21.5,21.19,21.32,14652.0,19.264,19.4175,19.1375,19.2549,14652.0
2020-04-07 12:30:00,21.32,21.42,21.19,21.32,32269.0,19.2549,19.3453,19.1375,19.2549,32269.0
2020-04-07 13:00:00,21.33,21.35,21.03,21.11,12675.0,19.264,19.282,18.993,19.0653,12675.0
2020-04-07 13:30:00,21.09,21.15,20.99,21.06,19428.0,19.0472,19.1014,18.9569,19.0201,19428.0
2020-04-07 14:00:00,21.05,21.06,20.65,20.73,30422.0,19.0111,19.0201,18.6498,18.7221,30422.0
2020-04-07 14:30:00,20.69,20.87,20.48,20.62,23974.0,18.686,18.8485,18.4963,18.6227,23974.0
2020-04-07 15:00:00,20.59,20.9,20.29,20.34,46695.0,18.5956,18.8756,18.3247,18.3699,46695.0
2020-04-07 15:30:00,20.3,20.42,20.09,20.1,184562.0,18.3337,18.4421,18.1441,18.1531,184562.0
2020-04-08 09:30:00,20.7,21.02,20.4,20.66,14103.0,18.695,18.984,18.4241,18.6589,14103.0
2020-04-08 10:00:00,20.48,20.92,20.48,20.85,10391.0,18.4963,18.8937,18.4963,18.8305,10391.0
2020-04-08 10:30:00,20.75,20.93,20.73,20.84,17999.0,18.7401,18.9027,18.7221,18.8214,17999.0
2020-04-08 11:00:00,20.85,21.09,20.74,21.03,17393.0,18.8305,19.0472,18.7311,18.993,17393.0
2020-04-08 11:30:00,21.01,21.31,20.98,21.1,15460.0,18.975,19.2459,18.9479,19.0562,15460.0
2020-04-08 12:00:00,21.03,21.55,21.03,21.41,22236.0,18.993,19.4627,18.993,19.3362,22236.0
2020-04-08 12:30:00,21.49,21.72,21.35,21.53,25137.0,19.4085,19.6162,19.282,19.4446,25137.0
2020-04-08 13:00:00,21.6,21.86,21.53,21.77,37508.0,19.5078,19.7426,19.4446,19.6614,37508.0
2020-04-08 13:30:00,21.77,21.87,21.59,21.61,11733.0,19.6614,19.7517,19.4988,19.5168,11733.0
2020-04-08 14:00:00,21.58,21.81,21.51,21.81,20504.0,19.4898,19.6975,19.4265,19.6975,20504.0
2020-04-08 14:30:00,21.83,22.02,21.79,21.87,16859.0,19.7155,19.8871,19.6794,19.7517,16859.0
2020-04-08 15:00:00,21.95,21.98,21.69,21.75,19314.0,19.8239,19.851,19.5891,19.6433,19314.0
2020-04-08 15:30:00,21.76,21.91,21.62,21.75,72287.0,19.6523,19.7878,19.5259,19.6433,72287.0
2020-04-09 09:30:00,22.9,23.64,22.77,23.61,18850.0,20.6819,21.3502,20.5645,21.3231,18850.0
2020-04-09 10:00:00,23.61,23.61,22.75,23.03,14968.0,21.3231,21.3231,20.5464,20.7993,14968.0
2020-04-09 10:30:00,23.07,23.08,22.58,22.63,16014.0,20.8354,20.8445,20.3929,20.4381,16014.0
2020-04-09 11:00:00,22.5,22.53,22.24,22.46,23699.0,20.3206,20.3477,20.0858,20.2845,23699.0
2020-04-09 11:30:00,22.46,22.64,22.33,22.61,16638.0,20.2845,20.4471,20.1671,20.42,16638.0
2020-04-09 12:00:00,22.64,22.84,22.58,22.67,16886.0,20.4471,20.6277,20.3929,20.4742,16886.0
2020-04-09 12:30:00,22.72,22.77,22.55,22.64,31954.0,20.5193,20.5645,20.3658,20.4471,31954.0
2020-04-09 13:00:00,22.62,22.76,22.55,22.73,17807.0,20.429,20.5555,20.3658,20.5284,17807.0
2020-04-09 13:30:00,22.85,22.86,22.66,22.78,28040.0,20.6367,20.6458,20.4651,20.5735,28040.0
2020-04-09 14:00:00,22.79,22.81,22.43,22.6,37183.0,20.5826,20.6006,20.2574,20.411,37183.0
2020-04-09 14:30:00,22.58,22.73,22.38,22.47,34046.0,20.3929,20.5284,20.2123,20.2935,34046.0
2020-04-09 15:00:00,22.52,22.95,22.47,22.73,71089.0,20.3387,20.7271,20.2935,20.5284,71089.0
2020-04-09 15:30:00,22.75,22.94,22.61,22.8,104959.0,20.5464,20.718,20.42,20.5916,104959.0
2020-04-13 09:30:00,22.92,23.03,22.14,22.14,28874.0,20.7,20.7993,19.9955,19.9955,28874.0
2020-04-13 10:00:00,22.16,22.35,22.03,22.29,22497.0,20.0136,20.1852,19.8962,20.131,22497.0
2020-04-13 10:30:00,22.23,22.3,21.63,21.63,24419.0,20.0768,20.14,19.5349,19.5349,24419.0
2020-04-13 11:00:00,21.62,21.99,21.49,21.98,16477.0,19.5259,19.86,19.4085,19.851,16477.0
2020-04-13 11:30:00,22.02,22.02,21.77,21.86,24353.0,19.8871,19.8871,19.6614,19.7426,24353.0
2020-04-13 12:00:00,21.85,22.09,21.79,21.87,16979.0,19.7336,19.9504,19.6794,19.7517,16979.0
2020-04-13 12:30:00,21.83,21.83,21.53,21.55,13075.0,19.7155,19.7155,19.4446,19.4627,13075.0
2020-04-13 13:00:00,21.52,21.57,21.39,21.45,12971.0,19.4356,19.4807,19.3182,19.3723,12971.0
2020-04-13 13:30:00,21.4,21.73,21.37,21.67,14140.0,19.3272,19.6252,19.3001,19.571,14140.0
2020-04-13 14:00:00,21.65,21.71,21.15,21.19,12337.0,19.553,19.6072,19.1014,19.1375,12337.0
2020-04-13 14:30:00,21.21,21.36,21.09,21.26,21158.0,19.1556,19.2911,19.0472,19.2008,21158.0
2020-04-13 15:00:00,21.23,21.35,21.08,21.15,18865.0,19.1737,19.282,19.0382,19.1014,18865.0
2020-04-13 15:30:00,21.16,21.44,21.15,21.24,62129.0,19.1104,19.3633,19.1014,19.1827,62129.0
2020-04-14 09:30:00,22.17,22.39,21.95,22.3,23722.0,20.0226,20.2213,19.8239,20.14,23722.0
2020-04-14 10:00:00,22.29,22.59,22.06,22.09,31760.0,20.131,20.4019,19.9233,19.9504,31760.0
2020-04-14 10:30:00,22.0,22.04,21.55,21.55,12355.0,19.8691,19.9052,19.4627,19.4627,12355.0
2020-04-14 11:00:00,21.54,21.59,21.18,21.36,20682.0,19.4536,19.4988,19.1285,19.2911,20682.0
2020-04-14 11:30:00,21.37,21.52,21.29,21.31,12117.0,19.3001,19.4356,19.2278,19.2459,12117.0
2020-04-14 12:00:00,21.39,21.55,21.37,21.44,9234.0,19.3182,19.4627,19.3001,19.3633,9234.0
2020-04-14 12:30:00,21.42,21.48,21.14,21.14,9237.0,19.3453,19.3994,19.0924,19.0924,9237.0
2020-04-14 13:00:00,21.15,21.17,21.04,21.14,7518.0,19.1014,19.1195,19.0021,19.0924,7518.0
2020-04-14 13:30:00,21.1,21.16,20.98,21.14,14846.0,19.0562,19.1104,18.9479,19.0924,14846.0
2020-04-14 14:00:00,21.09,21.1,20.94,20.94,10139.0,19.0472,19.0562,18.9117,18.9117,10139.0
2020-04-14 14:30:00,20.96,20.97,20.76,20.84,12493.0,18.9298,18.9388,18.7492,18.8214,12493.0
2020-04-14 15:00:00,20.84,20.84,20.55,20.65,27717.0,18.8214,18.8214,18.5595,18.6498,27717.0
2020-04-14 15:30:00,20.64,20.73,20.47,20.68,108753.0,18.6408,18.7221,18.4873,18.6769,108753.0
2020-04-15 09:30:00,19.44,20.0,18.61,18.62,40505.0,17.557,18.0628,16.8074,16.8165,40505.0
2020-04-15 10:00:00,18.7,18.84,18.42,18.64,24406.0,16.8887,17.0152,16.6358,16.8345,24406.0
2020-04-15 10:30:00,18.59,18.7,18.49,18.58,14102.0,16.7894,16.8887,16.6991,16.7803,14102.0
2020-04-15 11:00:00,18.56,18.66,18.37,18.63,23181.0,16.7623,16.8526,16.5907,16.8255,23181.0
2020-04-15 11:30:00,18.63,18.75,18.51,18.64,19341.0,16.8255,16.9339,16.7171,16.8345,19341.0
2020-04-15 12:00:00,18.64,18.79,18.57,18.79,13300.0,16.8345,16.97,16.7713,16.97,13300.0
2020-04-15 12:30:00,18.81,19.03,18.79,18.93,8381.0,16.9881,17.1867,16.97,17.0964,8381.0
2020-04-15 13:00:00,18.93,19.13,18.93,19.03,7108.0,17.0964,17.2771,17.0964,17.1867,7108.0
2020-04-15 13:30:00,19.03,19.19,18.96,19.17,15043.0,17.1867,17.3313,17.1235,17.3132,15043.0
2020-04-15 14:00:00,19.23,19.42,19.2,19.41,14400.0,17.3674,17.539,17.3403,17.5299,14400.0
2020-04-15 14:30:00,19.42,19.52,19.18,19.26,20759.0,17.539,17.6293,17.3222,17.3945,20759.0
2020-04-15 15:00:00,19.28,19.5,19.08,19.49,22818.0,17.4125,17.6112,17.2319,17.6022,22818.0
2020-04-15 15:30:00,19.51,19.51,19.21,19.22,62105.0,17.6203,17.6203,17.3493,17.3583,62105.0
2020-04-16 09:30:00,19.16,19.16,18.62,18.63,14722.0,17.3042,17.3042,16.8165,16.8255,14722.0
2020-04-16 10:00:00,18.6,18.8,18.26,18.49,14891.0,16.7984,16.979,16.4913,16.6991,14891.0
2020-04-16 10:30:00,18.46,18.58,18.34,18.48,33455.0,16.672,16.7803,16.5636,16.69,33455.0
2020-04-16 11:00:00,18.47,18.52,18.2,18.2,26872.0,16.681,16.7261,16.4371,16.4371,26872.0
2020-04-16 11:30:00,18.21,18.33,18.11,18.11,30822.0,16.4462,16.5546,16.3559,16.3559,30822.0
2020-04-16 12:00:00,18.14,18.23,18.0,18.17,15165.0,16.383,16.4642,16.2565,16.41,15165.0
2020-04-16 12:30:00,18.21,18.21,18.02,18.1,32840.0,16.4462,16.4462,16.2746,16.3468,32840.0
2020-04-16 13:00:00,18.1,18.17,18.02,18.06,14453.0,16.3468,16.41,16.2746,16.3107,14453.0
2020-04-16 13:30:00,18.04,18.14,18.03,18.1,13783.0,16.2926,16.383,16.2836,16.3468,13783.0
2020-04-16 14:00:00,18.08,18.31,18.06,18.22,22540.0,16.3288,16.5365,16.3107,16.4552,22540.0
2020-04-16 14:30:00,18.22,18.27,18.1,18.21,35703.0,16.4552,16.5004,16.3468,16.4462,35703.0
2020-04-16 15:00:00,18.21,18.3,18.15,18.3,29162.0,16.4462,16.5275,16.392,16.5275,29162.0
2020-04-16 15:30:00,18.29,18.41,18.28,18.33,87063.0,16.5184,16.6268,16.5094,16.5546,87063.0
2020-04-17 09:30:00,19.95,20.1,19.38,20.02,60445.0,18.0176,18.1531,17.5028,18.0809,60445.0
2020-04-17 10:00:00,20.05,20.06,19.67,19.81,23776.0,18.108,18.117,17.7648,17.8912,23776.0
2020-04-17 10:30:00,19.74,19.78,19.43,19.64,17949.0,17.828,17.8641,17.548,17.7377,17949.0
2020-04-17 11:00:00,19.6,20.0,19.6,19.89,23182.0,17.7015,18.0628,17.7015,17.9634,23182.0
2020-04-17 11:30:00,19.91,20.0,19.79,19.82,20902.0,17.9815,18.0628,17.8731,17.9002,20902.0
2020-04-17 12:00:00,19.87,20.07,19.83,19.96,12772.0,17.9454,18.126,17.9093,18.0267,12772.0
2020-04-17 12:30:00,19.95,20.17,19.95,20.08,12311.0,18.0176,18.2163,18.0176,18.135,12311.0
2020-04-17 13:00:00,20.06,20.33,20.01,20.14,23871.0,18.117,18.3608,18.0718,18.1892,23871.0
2020-04-17 13:30:00,20.14,20.14,19.87,19.95,16562.0,18.1892,18.1892,17.9454,18.0176,16562.0
2020-04-17 14:00:00,19.96,20.03,19.92,19.98,11392.0,18.0267,18.0899,17.9905,18.0447,11392.0
2020-04-17 14:30:00,19.97,20.04,19.87,19.95,13381.0,18.0357,18.0989,17.9454,18.0176,13381.0
2020-04-17 15:00:00,19.96,20.05,19.92,20.0,18717.0,18.0267,18.108,17.9905,18.0628,18717.0
2020-04-17 15:30:00,20.0,20.23,20.0,20.1,59538.0,18.0628,18.2705,18.0628,18.1531,59538.0
2020-04-20 09:30:00,21.07,21.3,19.62,19.89,35623.0,19.0292,19.2369,17.7196,17.9634,35623.0
2020-04-20 10:00:00,19.77,19.94,19.46,19.49,10959.0,17.8551,18.0086,17.5751,17.6022,10959.0
2020-04-20 10:30:00,19.51,19.78,19.33,19.68,13860.0,17.6203,17.8641,17.4577,17.7738,13860.0
2020-04-20 11:00:00,19.68,19.74,19.47,19.66,11095.0,17.7738,17.828,17.5841,17.7557,11095.0
2020-04-20 11:30:00,19.59,19.87,19.58,19.78,8781.0,17.6925,17.9454,17.6835,17.8641,8781.0
2020-04-20 12:00:00,19.73,19.85,19.65,19.75,29017.0,17.8189,17.9273,17.7467,17.837,29017.0
2020-04-20 12:30:00,19.75,19.85,19.64,19.65,7450.0,17.837,17.9273,17.7377,17.7467,7450.0
2020-04-20 13:00:00,19.6,19.63,19.47,19.5,13506.0,17.7015,17.7286,17.5841,17.6112,13506.0
2020-04-20 13:30:00,19.5,19.5,19.29,19.41,15576.0,17.6112,17.6112,17.4216,17.5299,15576.0
2020-04-20 14:00:00,19.39,19.42,18.96,18.99,25982.0,17.5119,17.539,17.1235,17.1506,25982.0
2020-04-20 14:30:00,19.01,19.19,18.98,18.98,13232.0,17.1687,17.3313,17.1416,17.1416,13232.0
2020-04-20 15:00:00,18.95,19.2,18.95,19.2,14104.0,17.1145,17.3403,17.1145,17.3403,14104.0
2020-04-20 15:30:00,19.21,19.35,19.12,19.22,56451.0,17.3493,17.4758,17.268,17.3583,56451.0
2020-04-21 09:30:00,18.29,18.52,18.02,18.29,42766.0,16.5184,16.7261,16.2746,16.5184,42766.0
2020-04-21 10:00:00,18.28,18.7,18.28,18.68,16126.0,16.5094,16.8887,16.5094,16.8706,16126.0
2020-04-21 10:30:00,18.69,18.88,18.67,18.75,16922.0,16.8797,17.0513,16.8616,16.9339,16922.0
2020-04-21 11:00:00,18.7,18.7,18.46,18.56,17304.0,16.8887,16.8887,16.672,16.7623,17304.0
2020-04-21 11:30:00,18.65,18.66,18.26,18.34,31741.0,16.8436,16.8526,16.4913,16.5636,31741.0
2020-04-21 12:00:00,18.33,18.45,18.27,18.32,17630.0,16.5546,16.6629,16.5004,16.5455,17630.0
2020-04-21 12:30:00,18.3,18.39,18.18,18.3,19182.0,16.5275,16.6087,16.4191,16.5275,19182.0
2020-04-21 13:00:00,18.34,18.34,18.12,18.22,33069.0,16.5636,16.5636,16.3649,16.4552,33069.0
2020-04-21 13:30:00,18.23,18.3,18.05,18.08,21316.0,16.4642,16.5275,16.3017,16.3288,21316.0
2020-04-21 14:00:00,18.09,18.24,18.01,18.11,49913.0,16.3378,16.4733,16.2655,16.3559,49913.0
2020-04-21 14:30:00,18.12,18.3,18.08,18.19,52279.0,16.3649,16.5275,16.3288,16.4281,52279.0
2020-04-21 15:00:00,18.21,18.44,18.21,18.44,37521.0,16.4462,16.6539,16.4462,16.6539,37521.0
2020-04-21 15:30:00,18.41,18.44,18.19,18.19,106423.0,16.6268,16.6539,16.4281,16.4281,106423.0
2020-04-22 09:30:00,18.81,18.96,18.38,18.48,17990.0,16.9881,17.1235,16.5997,16.69,17990.0
2020-04-22 10:00:00,18.47,18.69,18.25,18.65,9871.0,16.681,16.8797,16.4823,16.8436,9871.0
2020-04-22 10:30:00,18.63,18.81,18.38,18.39,10198.0,16.8255,16.9881,16.5997,16.6087,10198.0
2020-04-22 11:00:00,18.39,18.48,18.25,18.27,27819.0,16.6087,16.69,16.4823,16.5004,27819.0
2020-04-22 11:30:00,18.3,18.47,18.27,18.28,24285.0,16.5275,16.681,16.5004,16.5094,24285.0
2020-04-22 12:00:00,18.31,18.37,18.2,18.26,13243.0,16.5365,16.5907,16.4371,16.4913,13243.0
2020-04-22 12:30:00,18.25,18.29,18.02,18.07,6867.0,16.4823,16.5184,16.2746,16.3197,6867.0
2020-04-22 13:00:00,18.09,18.13,18.01,18.09,16514.0,16.3378,16.3739,16.2655,16.3378,16514.0
2020-04-22 13:30:00,18.09,18.11,17.93,18.01,22648.0,16.3378,16.3559,16.1933,16.2655,22648.0
2020-04-22 14:00:00,18.0,18.04,17.91,18.0,8968.0,16.2565,16.2926,16.1752,16.2565,8968.0
2020-04-22 14:30:00,18.0,18.09,17.99,18.05,13964.0,16.2565,16.3378,16.2475,16.3017,13964.0
2020-04-22 15:00:00,18.06,18.29,18.02,18.21,26304.0,16.3107,16.5184,16.2746,16.4462,26304.0
2020-04-22 15:30:00,18.19,18.24,18.03,18.07,85780.0,16.4281,16.4733,16.2836,16.3197,85780.0
2020-04-23 09:30:00,18.18,18.72,18.18,18.48,17366.0,16.4191,16.9068,16.4191,16.69,17366.0
2020-04-23 10:00:00,18.49,18.97,18.37,18.9,24386.0,16.6991,17.1326,16.5907,17.0693,24386.0
2020-04-23 10:30:00,18.9,19.32,18.9,19.17,25657.0,17.0693,17.4487,17.0693,17.3132,25657.0
2020-04-23 11:00:00,19.19,19.22,18.84,18.88,35503.0,17.3313,17.3583,17.0152,17.0513,35503.0
2020-04-23 11:30:00,18.88,18.88,18.7,18.82,18584.0,17.0513,17.0513,16.8887,16.9971,18584.0
2020-04-23 12:00:00,18.83,18.89,18.76,18.83,29650.0,17.0061,17.0603,16.9429,17.0061,29650.0
2020-04-23 12:30:00,18.82,18.83,18.23,18.5,45152.0,16.9971,17.0061,16.4642,16.7081,45152.0
2020-04-23 13:00:00,18.5,18.61,18.34,18.43,23413.0,16.7081,16.8074,16.5636,16.6449,23413.0
2020-04-23 13:30:00,18.46,18.51,18.3,18.4,16475.0,16.672,16.7171,16.5275,16.6178,16475.0
2020-04-23 14:00:00,18.41,18.42,18.24,18.37,11542.0,16.6268,16.6358,16.4733,16.5907,11542.0
2020-04-23 14:30:00,18.39,18.7,18.35,18.64,19010.0,16.6087,16.8887,16.5726,16.8345,19010.0
2020-04-23 15:00:00,18.61,18.65,18.44,18.55,45745.0,16.8074,16.8436,16.6539,16.7532,45745.0
2020-04-23 15:30:00,18.54,18.54,18.15,18.15,148562.0,16.7442,16.7442,16.392,16.392,148562.0
2020-04-24 09:30:00,18.38,18.9,18.33,18.56,44036.0,16.5997,17.0693,16.5546,16.7623,44036.0
2020-04-24 10:00:00,18.46,18.52,18.19,18.3,24905.0,16.672,16.7261,16.4281,16.5275,24905.0
2020-04-24 10:30:00,18.24,18.53,18.22,18.48,43944.0,16.4733,16.7352,16.4552,16.69,43944.0
2020-04-24 11:00:00,18.47,18.51,18.17,18.25,44842.0,16.681,16.7171,16.41,16.4823,44842.0
2020-04-24 11:30:00,18.22,18.31,18.13,18.14,16860.0,16.4552,16.5365,16.3739,16.383,16860.0
2020-04-24 12:00:00,18.15,18.22,18.09,18.2,19214.0,16.392,16.4552,16.3378,16.4371,19214.0
2020-04-24 12:30:00,18.18,18.18,18.03,18.07,28257.0,16.4191,16.4191,16.2836,16.3197,28257.0
2020-04-24 13:00:00,18.06,18.2,18.01,18.11,22726.0,16.3107,16.4371,16.2655,16.3559,22726.0
2020-04-24 13:30:00,18.08,18.16,18.07,18.13,45500.0,16.3288,16.401,16.3197,16.3739,45500.0
2020-04-24 14:00:00,18.14,18.37,18.09,18.2,51505.0,16.383,16.5907,16.3378,16.4371,51505.0
2020-04-24 14:30:00,18.2,18.39,18.17,18.25,49614.0,16.4371,16.6087,16.41,16.4823,49614.0
2020-04-24 15:00:00,18.27,18.38,18.2,18.35,88681.0,16.5004,16.5997,16.4371,16.5726,88681.0
2020-04-24 15:30:00,18.33,18.42,18.03,18.13,224800.0,16.5546,16.6358,16.2836,16.3739,224800.0
2020-04-27 09:30:00,18.7,18.7,18.27,18.51,39644.0,16.8887,16.8887,16.5004,16.7171,39644.0
2020-04-27 10:00:00,18.44,19.06,18.36,18.95,21698.0,16.6539,17.2138,16.5816,17.1145,21698.0
2020-04-27 10:30:00,18.98,19.17,18.95,19.08,24070.0,17.1416,17.3132,17.1145,17.2319,24070.0
2020-04-27 11:00:00,19.07,19.19,19.07,19.1,19611.0,17.2229,17.3313,17.2229,17.25,19611.0
2020-04-27 11:30:00,19.14,19.23,19.07,19.12,24964.0,17.2861,17.3674,17.2229,17.268,24964.0
2020-04-27 12:00:00,19.12,19.46,19.0,19.32,232356.0,17.268,17.5751,17.1597,17.4487,232356.0
2020-04-27 12:30:00,19.31,19.66,19.2,19.62,52582.0,17.4396,17.7557,17.3403,17.7196,52582.0
2020-04-27 13:00:00,19.61,19.63,19.45,19.6,21168.0,17.7106,17.7286,17.5661,17.7015,21168.0
2020-04-27 13:30:00,19.61,19.87,19.58,19.87,21379.0,17.7106,17.9454,17.6835,17.9454,21379.0
2020-04-27 14:00:00,19.89,20.16,19.89,20.07,26577.0,17.9634,18.2073,17.9634,18.126,26577.0
2020-04-27 14:30:00,20.07,20.41,20.04,20.38,38773.0,18.126,18.4331,18.0989,18.406,38773.0
2020-04-27 15:00:00,20.43,20.58,20.35,20.45,45113.0,18.4511,18.5866,18.3789,18.4692,45113.0
2020-04-27 15:30:00,20.46,20.51,20.36,20.42,102541.0,18.4782,18.5234,18.3879,18.4421,102541.0
2020-04-28 09:30:00,21.41,21.72,21.08,21.15,26283.0,19.3362,19.6162,19.0382,19.1014,26283.0
2020-04-28 10:00:00,21.2,21.4,20.78,20.86,31665.0,19.1466,19.3272,18.7672,18.8395,31665.0
2020-04-28 10:30:00,20.82,20.91,20.32,20.41,31174.0,18.8034,18.8847,18.3518,18.4331,31174.0
2020-04-28 11:00:00,20.39,20.76,20.32,20.7,24310.0,18.415,18.7492,18.3518,18.695,24310.0
2020-04-28 11:30:00,20.7,20.91,20.59,20.89,26815.0,18.695,18.8847,18.5956,18.8666,26815.0
2020-04-28 12:00:00,20.91,21.1,20.86,21.07,17234.0,18.8847,19.0562,18.8395,19.0292,17234.0
2020-04-28 12:30:00,21.06,21.13,20.96,21.1,14819.0,19.0201,19.0833,18.9298,19.0562,14819.0
2020-04-28 13:00:00,21.13,21.35,21.13,21.3,13609.0,19.0833,19.282,19.0833,19.2369,13609.0
2020-04-28 13:30:00,21.26,21.33,21.12,21.3,16096.0,19.2008,19.264,19.0743,19.2369,16096.0
2020-04-28 14:00:00,21.33,21.49,21.31,21.34,9695.0,19.264,19.4085,19.2459,19.273,9695.0
2020-04-28 14:30:00,21.38,21.44,21.13,21.15,15564.0,19.3091,19.3633,19.0833,19.1014,15564.0
2020-04-28 15:00:00,21.17,21.26,21.07,21.26,22714.0,19.1195,19.2008,19.0292,19.2008,22714.0
2020-04-28 15:30:00,21.24,21.34,20.95,21.01,89882.0,19.1827,19.273,18.9208,18.975,89882.0
2020-04-29 09:30:00,22.05,22.73,21.99,22.61,26356.0,19.9142,20.5284,19.86,20.42,26356.0
2020-04-29 10:00:00,22.58,23.27,22.46,23.2,45911.0,20.3929,21.0161,20.2845,20.9528,45911.0
2020-04-29 10:30:00,23.18,23.61,23.03,23.33,42603.0,20.9348,21.3231,20.7993,21.0702,42603.0
2020-04-29 11:00:00,23.3,23.88,23.29,23.86,33808.0,21.0432,21.567,21.0341,21.5489,33808.0
2020-04-29 11:30:00,23.84,23.86,23.58,23.83,21169.0,21.5309,21.5489,21.296,21.5218,21169.0
2020-04-29 12:00:00,23.85,23.98,23.72,23.79,40001.0,21.5399,21.6573,21.4225,21.4857,40001.0
2020-04-29 12:30:00,23.72,24.1,23.6,24.09,41718.0,21.4225,21.7657,21.3141,21.7566,41718.0
2020-04-29 13:00:00,24.05,24.28,24.04,24.11,13425.0,21.7205,21.9282,21.7115,21.7747,13425.0
2020-04-29 13:30:00,24.14,24.14,23.52,23.52,12755.0,21.8018,21.8018,21.2418,21.2418,12755.0
2020-04-29 14:00:00,23.5,23.83,23.41,23.72,22677.0,21.2238,21.5218,21.1425,21.4225,22677.0
2020-04-29 14:30:00,23.75,23.9,23.7,23.77,18859.0,21.4496,21.585,21.4044,21.4676,18859.0
2020-04-29 15:00:00,23.73,23.87,23.64,23.86,23517.0,21.4315,21.5579,21.3502,21.5489,23517.0
2020-04-29 15:30:00,23.87,24.0,23.6,23.66,97078.0,21.5579,21.6754,21.3141,21.3683,97078.0
2020-04-30 09:30:00,23.63,24.68,22.5,23.24,80088.0,21.3412,22.2895,20.3206,20.989,80088.0
2020-04-30 10:00:00,23.36,23.93,23.05,23.19,33929.0,21.0973,21.6121,20.8174,20.9438,33929.0
2020-04-30 10:30:00,23.23,23.23,22.29,22.31,46469.0,20.9799,20.9799,20.131,20.149,46469.0
2020-04-30 11:00:00,22.31,22.7,22.21,22.56,49142.0,20.149,20.5013,20.0587,20.3748,49142.0
2020-04-30 11:30:00,22.57,23.08,22.57,22.76,38617.0,20.3839,20.8445,20.3839,20.5555,38617.0
2020-04-30 12:00:00,22.71,22.71,22.3,22.38,27907.0,20.5103,20.5103,20.14,20.2123,27907.0
2020-04-30 12:30:00,22.41,22.76,22.37,22.55,14699.0,20.2394,20.5555,20.2032,20.3658,14699.0
2020-04-30 13:00:00,22.53,22.58,22.37,22.37,15311.0,20.3477,20.3929,20.2032,20.2032,15311.0
2020-04-30 13:30:00,22.36,22.49,21.98,22.0,20927.0,20.1942,20.3116,19.851,19.8691,20927.0
2020-04-30 14:00:00,22.02,22.28,22.02,22.28,32683.0,19.8871,20.122,19.8871,20.122,32683.0
2020-04-30 14:30:00,22.27,22.53,22.24,22.31,19603.0,20.1129,20.3477,20.0858,20.149,19603.0
2020-04-30 15:00:00,22.35,22.47,22.23,22.41,24284.0,20.1852,20.2935,20.0768,20.2394,24284.0
2020-04-30 15:30:00,22.4,22.52,22.16,22.19,112995.0,20.2303,20.3387,20.0136,20.0407,112995.0
2020-05-01 09:30:00,21.83,22.11,21.5,21.55,23835.0,19.7155,19.9684,19.4175,19.4627,23835.0
2020-05-01 10:00:00,21.58,22.38,21.56,22.23,45604.0,19.4898,20.2123,19.4717,20.0768,45604.0
2020-05-01 10:30:00,22.3,22.63,22.27,22.53,50285.0,20.14,20.4381,20.1129,20.3477,50285.0
2020-05-01 11:00:00,22.52,22.63,22.31,22.37,39854.0,20.3387,20.4381,20.149,20.2032,39854.0
2020-05-01 11:30:00,22.35,22.36,21.6,21.71,39253.0,20.1852,20.1942,19.5078,19.6072,39253.0
2020-05-01 12:00:00,21.73,21.86,21.52,21.52,25862.0,19.6252,19.7426,19.4356,19.4356,25862.0
2020-05-01 12:30:00,21.5,21.54,21.29,21.38,20333.0,19.4175,19.4536,19.2278,19.3091,20333.0
2020-05-01 13:00:00,21.37,21.41,21.22,21.32,30717.0,19.3001,19.3362,19.1646,19.2549,30717.0
2020-05-01 13:30:00,21.34,21.41,21.18,21.29,27768.0,19.273,19.3362,19.1285,19.2278,27768.0
2020-05-01 14:00:00,21.27,21.3,21.08,21.21,25200.0,19.2098,19.2369,19.0382,19.1556,25200.0
2020-05-01 14:30:00,21.19,21.3,21.1,21.1,25654.0,19.1375,19.2369,19.0562,19.0562,25654.0
2020-05-01 15:00:00,21.07,21.22,20.96,21.12,43193.0,19.0292,19.1646,18.9298,19.0743,43193.0
2020-05-01 15:30:00,21.12,21.42,21.05,21.42,77480.0,19.0743,19.3453,19.0111,19.3453,77480.0
2020-05-04 09:30:00,20.29,21.48,20.06,21.39,61239.0,18.4971,19.5819,18.2874,19.4999,61239.0
2020-05-04 10:00:00,21.36,22.07,21.16,21.76,79449.0,19.4725,20.1198,19.2902,19.8372,79449.0
2020-05-04 10:30:00,21.8,22.51,21.56,22.1,93821.0,19.8737,20.5209,19.6549,20.1472,93821.0
2020-05-04 11:00:00,21.98,21.98,21.45,21.57,37629.0,20.0378,20.0378,19.5546,19.664,37629.0
2020-05-04 11:30:00,21.62,21.67,21.48,21.54,19183.0,19.7096,19.7551,19.5819,19.6366,19183.0
2020-05-04 12:00:00,21.54,21.65,21.45,21.59,22054.0,19.6366,19.7369,19.5546,19.6822,22054.0
2020-05-04 12:30:00,21.62,21.67,21.17,21.24,34183.0,19.7096,19.7551,19.2993,19.3631,34183.0
2020-05-04 13:00:00,21.24,21.38,21.09,21.11,32827.0,19.3631,19.4908,19.2264,19.2446,32827.0
2020-05-04 13:30:00,21.12,21.28,21.11,21.13,24311.0,19.2537,19.3996,19.2446,19.2629,24311.0
2020-05-04 14:00:00,21.13,21.27,21.11,21.21,26046.0,19.2629,19.3905,19.2446,19.3358,26046.0
2020-05-04 14:30:00,21.21,21.24,21.06,21.24,14727.0,19.3358,19.3631,19.1991,19.3631,14727.0
2020-05-04 15:00:00,21.2,21.39,21.13,21.35,29094.0,19.3267,19.4999,19.2629,19.4634,29094.0
2020-05-04 15:30:00,21.35,21.45,21.18,21.28,103321.0,19.4634,19.5546,19.3084,19.3996,103321.0
2020-05-05 09:30:00,22.33,22.94,22.33,22.94,24977.0,20.3568,20.9129,20.3568,20.9129,24977.0
2020-05-05 10:00:00,22.85,23.05,22.25,22.25,14843.0,20.8309,21.0132,20.2839,20.2839,14843.0
2020-05-05 10:30:00,22.19,22.28,21.83,21.95,15603.0,20.2292,20.3112,19.901,20.0104,15603.0
2020-05-05 11:00:00,21.92,22.11,21.81,21.97,11375.0,19.9831,20.1563,19.8828,20.0286,11375.0
2020-05-05 11:30:00,21.98,22.04,21.65,21.66,13102.0,20.0378,20.0925,19.7369,19.746,13102.0
2020-05-05 12:00:00,21.67,21.81,21.56,21.59,9539.0,19.7551,19.8828,19.6549,19.6822,9539.0
2020-05-05 12:30:00,21.71,21.72,21.31,21.46,23016.0,19.7916,19.8007,19.427,19.5637,23016.0
2020-05-05 13:00:00,21.48,21.49,21.27,21.4,13592.0,19.5819,19.5911,19.3905,19.509,13592.0
2020-05-05 13:30:00,21.5,21.56,21.39,21.54,11466.0,19.6002,19.6549,19.4999,19.6366,11466.0
2020-05-05 14:00:00,21.47,21.54,21.41,21.42,12673.0,19.5728,19.6366,19.5181,19.5272,12673.0
2020-05-05 14:30:00,21.42,21.45,21.32,21.38,12169.0,19.5272,19.5546,19.4361,19.4908,12169.0
2020-05-05 15:00:00,21.33,21.33,20.96,21.02,24344.0,19.4452,19.4452,19.1079,19.1626,24344.0
2020-05-05 15:30:00,20.98,20.98,20.6,20.64,79672.0,19.1261,19.1261,18.7797,18.8162,79672.0
2020-05-06 09:30:00,20.57,20.9,19.83,20.04,36804.0,18.7523,19.0532,18.0777,18.2692,36804.0
2020-05-06 10:00:00,20.07,20.43,19.8,20.36,17824.0,18.2965,18.6247,18.0504,18.5609,17824.0
2020-05-06 10:30:00,20.27,20.43,20.01,20.06,10987.0,18.4789,18.6247,18.2418,18.2874,10987.0
2020-05-06 11:00:00,20.05,20.11,19.68,19.89,33375.0,18.2783,18.333,17.941,18.1324,33375.0
2020-05-06 11:30:00,19.89,20.05,19.82,19.92,10263.0,18.1324,18.2783,18.0686,18.1598,10263.0
2020-05-06 12:00:00,19.92,20.07,19.85,20.04,12937.0,18.1598,18.2965,18.096,18.2692,12937.0
2020-05-06 12:30:00,20.03,20.06,19.92,19.97,6711.0,18.2601,18.2874,18.1598,18.2054,6711.0
2020-05-06 13:00:00,19.96,19.96,19.78,19.8,8997.0,18.1963,18.1963,18.0322,18.0504,8997.0
2020-05-06 13:30:00,19.8,19.93,19.76,19.9,10997.0,18.0504,18.1689,18.0139,18.1416,10997.0
2020-05-06 14:00:00,19.92,19.92,19.78,19.84,11402.0,18.1598,18.1598,18.0322,18.0869,11402.0
2020-05-06 14:30:00,19.79,19.87,19.74,19.77,8378.0,18.0413,18.1142,17.9957,18.023,8378.0
2020-05-06 15:00:00,19.76,19.82,19.62,19.64,14555.0,18.0139,18.0686,17.8863,17.9045,14555.0
2020-05-06 15:30:00,19.62,19.62,19.4,19.48,63888.0,17.8863,17.8863,17.6857,17.7587,63888.0
2020-05-07 09:30:00,19.93,21.29,19.82,21.09,51115.0,18.1689,19.4087,18.0686,19.2264,51115.0
2020-05-07 10:00:00,21.1,21.1,20.48,20.57,27587.0,19.2355,19.2355,18.6703,18.7523,27587.0
2020-05-07 10:30:00,20.5,20.86,20.5,20.72,30689.0,18.6885,19.0167,18.6885,18.8891,30689.0
2020-05-07 11:00:00,20.75,20.98,20.7,20.86,31845.0,18.9164,19.1261,18.8709,19.0167,31845.0
2020-05-07 11:30:00,20.9,21.17,20.89,21.16,17256.0,19.0532,19.2993,19.0441,19.2902,17256.0
2020-05-07 12:00:00,21.12,21.17,21.05,21.13,13282.0,19.2537,19.2993,19.1899,19.2629,13282.0
2020-05-07 12:30:00,21.14,21.15,20.73,20.85,10348.0,19.272,19.2811,18.8982,19.0076,10348.0
2020-05-07 13:00:00,20.85,21.01,20.85,20.93,11882.0,19.0076,19.1535,19.0076,19.0805,11882.0
2020-05-07 13:30:00,20.86,21.05,20.85,20.95,8165.0,19.0167,19.1899,19.0076,19.0988,8165.0
2020-05-07 14:00:00,20.95,21.08,20.88,21.01,51014.0,19.0988,19.2173,19.035,19.1535,51014.0
2020-05-07 14:30:00,21.0,21.05,20.76,20.79,21337.0,19.1444,19.1899,18.9256,18.9529,21337.0
2020-05-07 15:00:00,20.79,20.79,20.39,20.48,40300.0,18.9529,18.9529,18.5883,18.6703,40300.0
2020-05-07 15:30:00,20.48,20.52,20.27,20.36,80651.0,18.6703,18.7068,18.4789,18.5609,80651.0
2020-05-08 09:30:00,20.97,21.79,20.97,21.62,34127.0,19.117,19.8645,19.117,19.7096,34127.0
2020-05-08 10:00:00,21.64,21.96,21.63,21.77,54013.0,19.7278,20.0195,19.7187,19.8463,54013.0
2020-05-08 10:30:00,21.75,21.88,21.4,21.48,19187.0,19.8281,19.9466,19.509,19.5819,19187.0
2020-05-08 11:00:00,21.45,21.54,21.16,21.47,30968.0,19.5546,19.6366,19.2902,19.5728,30968.0
2020-05-08 11:30:00,21.48,21.48,21.31,21.45,8448.0,19.5819,19.5819,19.427,19.5546,8448.0
2020-05-08 12:00:00,21.47,21.51,21.15,21.3,65242.0,19.5728,19.6093,19.2811,19.4178,65242.0
2020-05-08 12:30:00,21.3,21.48,21.27,21.42,14357.0,19.4178,19.5819,19.3905,19.5272,14357.0
2020-05-08 13:00:00,21.4,21.42,21.22,21.24,18483.0,19.509,19.5272,19.3449,19.3631,18483.0
2020-05-08 13:30:00,21.23,21.34,21.15,21.34,17296.0,19.354,19.4543,19.2811,19.4543,17296.0
2020-05-08 14:00:00,21.32,21.43,21.24,21.25,36951.0,19.4361,19.5364,19.3631,19.3723,36951.0
2020-05-08 14:30:00,21.25,21.48,21.19,21.48,55689.0,19.3723,19.5819,19.3176,19.5819,55689.0
2020-05-08 15:00:00,21.49,21.53,21.34,21.39,38073.0,19.5911,19.6275,19.4543,19.4999,38073.0
2020-05-08 15:30:00,21.4,21.65,21.37,21.62,66876.0,19.509,19.7369,19.4817,19.7096,66876.0
2020-05-11 09:30:00,21.05,21.05,20.27,20.27,58311.0,19.1899,19.1899,18.4789,18.4789,58311.0
2020-05-11 10:00:00,20.31,20.35,20.01,20.26,20557.0,18.5153,18.5518,18.2418,18.4697,20557.0
2020-05-11 10:30:00,20.23,20.43,20.16,20.2,24166.0,18.4424,18.6247,18.3786,18.415,24166.0
2020-05-11 11:00:00,20.2,20.27,19.93,19.95,27998.0,18.415,18.4789,18.1689,18.1871,27998.0
2020-05-11 11:30:00,19.99,20.29,19.99,20.17,15597.0,18.2236,18.4971,18.2236,18.3877,15597.0
2020-05-11 12:00:00,20.23,20.27,20.1,20.26,14639.0,18.4424,18.4789,18.3239,18.4697,14639.0
2020-05-11 12:30:00,20.26,20.38,20.25,20.35,11169.0,18.4697,18.5791,18.4606,18.5518,11169.0
2020-05-11 13:00:00,20.36,20.47,20.34,20.41,14745.0,18.5609,18.6612,18.5427,18.6065,14745.0
2020-05-11 13:30:00,20.41,20.46,20.35,20.43,11546.0,18.6065,18.6521,18.5518,18.6247,11546.0
2020-05-11 14:00:00,20.44,20.46,20.25,20.3,19990.0,18.6338,18.6521,18.4606,18.5062,19990.0
2020-05-11 14:30:00,20.28,20.47,20.28,20.44,11555.0,18.488,18.6612,18.488,18.6338,11555.0
2020-05-11 15:00:00,20.42,20.48,20.37,20.39,17666.0,18.6156,18.6703,18.57,18.5883,17666.0
2020-05-11 15:30:00,20.38,20.38,20.2,20.24,77550.0,18.5791,18.5791,18.415,18.4515,77550.0
2020-05-12 09:30:00,20.31,20.6,19.93,20.22,21799.0,18.5153,18.7797,18.1689,18.4333,21799.0
2020-05-12 10:00:00,20.26,20.57,20.15,20.28,15156.0,18.4697,18.7523,18.3695,18.488,15156.0
2020-05-12 10:30:00,20.27,20.31,20.08,20.16,10759.0,18.4789,18.5153,18.3056,18.3786,10759.0
2020-05-12 11:00:00,20.07,20.16,20.0,20.05,7996.0,18.2965,18.3786,18.2327,18.2783,7996.0
2020-05-12 11:30:00,20.06,20.06,19.89,20.05,7698.0,18.2874,18.2874,18.1324,18.2783,7698.0
2020-05-12 12:00:00,20.05,20.16,19.94,20.12,14004.0,18.2783,18.3786,18.178,18.3421,14004.0
2020-05-12 12:30:00,20.15,20.22,20.07,20.14,8239.0,18.3695,18.4333,18.2965,18.3603,8239.0
2020-05-12 13:00:00,20.08,20.1,19.81,19.82,12692.0,18.3056,18.3239,18.0595,18.0686,12692.0
2020-05-12 13:30:00,19.82,19.94,19.81,19.9,8175.0,18.0686,18.178,18.0595,18.1416,8175.0
2020-05-12 14:00:00,19.92,19.96,19.78,19.89,24138.0,18.1598,18.1963,18.0322,18.1324,24138.0
2020-05-12 14:30:00,19.88,19.97,19.82,19.82,8957.0,18.1233,18.2054,18.0686,18.0686,8957.0
2020-05-12 15:00:00,19.84,19.9,19.71,19.71,15556.0,18.0869,18.1416,17.9683,17.9683,15556.0
2020-05-12 15:30:00,19.72,19.74,19.41,19.45,57639.0,17.9775,17.9957,17.6949,17.7313,57639.0
2020-05-13 09:30:00,19.15,19.25,18.65,18.97,27762.0,17.4578,17.549,17.002,17.2937,27762.0
2020-05-13 10:00:00,19.02,19.19,18.83,19.06,10346.0,17.3393,17.4943,17.1661,17.3758,10346.0
2020-05-13 10:30:00,19.05,19.22,18.79,18.83,12606.0,17.3667,17.5216,17.1296,17.1661,12606.0
2020-05-13 11:00:00,18.83,18.87,18.42,18.51,29838.0,17.1661,17.2026,16.7923,16.8744,29838.0
2020-05-13 11:30:00,18.48,18.59,18.25,18.29,19226.0,16.847,16.9473,16.6374,16.6738,19226.0
2020-05-13 12:00:00,18.32,18.47,18.21,18.47,26635.0,16.7012,16.8379,16.6009,16.8379,26635.0
2020-05-13 12:30:00,18.45,18.65,18.44,18.56,20209.0,16.8197,17.002,16.8106,16.92,20209.0
2020-05-13 13:00:00,18.57,18.83,18.5,18.78,14094.0,16.9291,17.1661,16.8653,17.1205,14094.0
2020-05-13 13:30:00,18.74,18.78,18.59,18.61,12194.0,17.0841,17.1205,16.9473,16.9655,12194.0
2020-05-13 14:00:00,18.6,18.66,18.42,18.62,28713.0,16.9564,17.0111,16.7923,16.9747,28713.0
2020-05-13 14:30:00,18.64,18.65,18.47,18.5,24661.0,16.9929,17.002,16.8379,16.8653,24661.0
2020-05-13 15:00:00,18.5,18.56,18.33,18.4,25291.0,16.8653,16.92,16.7103,16.7741,25291.0
2020-05-13 15:30:00,18.39,18.52,18.34,18.45,93462.0,16.765,16.8835,16.7194,16.8197,93462.0
2020-05-14 09:30:00,17.8,17.94,17.29,17.36,28280.0,16.2271,16.3547,15.7622,15.826,28280.0
2020-05-14 10:00:00,17.28,17.93,17.23,17.84,18312.0,15.7531,16.3456,15.7075,16.2636,18312.0
2020-05-14 10:30:00,17.91,18.76,17.83,18.53,22468.0,16.3274,17.1023,16.2545,16.8926,22468.0
2020-05-14 11:00:00,18.47,18.78,18.22,18.25,18649.0,16.8379,17.1205,16.61,16.6374,18649.0
2020-05-14 11:30:00,18.2,18.4,18.0,18.27,15934.0,16.5918,16.7741,16.4094,16.6556,15934.0
2020-05-14 12:00:00,18.2,18.54,18.19,18.32,19977.0,16.5918,16.9017,16.5827,16.7012,19977.0
2020-05-14 12:30:00,18.36,18.64,18.32,18.64,16897.0,16.7376,16.9929,16.7012,16.9929,16897.0
2020-05-14 13:00:00,18.62,18.94,18.5,18.94,11771.0,16.9747,17.2664,16.8653,17.2664,11771.0
2020-05-14 13:30:00,18.91,18.96,18.58,18.62,10948.0,17.239,17.2846,16.9382,16.9747,10948.0
2020-05-14 14:00:00,18.62,18.74,18.49,18.68,13609.0,16.9747,17.0841,16.8561,17.0294,13609.0
2020-05-14 14:30:00,18.7,18.77,18.52,18.64,13054.0,17.0476,17.1114,16.8835,16.9929,13054.0
2020-05-14 15:00:00,18.63,18.96,18.62,18.86,22278.0,16.9838,17.2846,16.9747,17.1935,22278.0
2020-05-14 15:30:00,18.87,19.2,18.76,19.07,135639.0,17.2026,17.5034,17.1023,17.3849,135639.0
2020-05-15 09:30:00,19.04,19.3,18.65,19.1,21190.0,17.3575,17.5946,17.002,17.4122,21190.0
2020-05-15 10:00:00,18.97,19.45,18.95,19.45,11993.0,17.2937,17.7313,17.2755,17.7313,11993.0
2020-05-15 10:30:00,19.45,19.61,19.23,19.56,16861.0,17.7313,17.8772,17.5308,17.8316,16861.0
2020-05-15 11:00:00,19.43,19.43,19.14,19.31,4358.0,17.7131,17.7131,17.4487,17.6037,4358.0
2020-05-15 11:30:00,19.25,19.25,18.94,19.03,6032.0,17.549,17.549,17.2664,17.3484,6032.0
2020-05-15 12:00:00,19.05,19.23,19.03,19.14,3848.0,17.3667,17.5308,17.3484,17.4487,3848.0
2020-05-15 12:30:00,19.1,19.22,19.07,19.08,4663.0,17.4122,17.5216,17.3849,17.394,4663.0
2020-05-15 13:00:00,19.16,19.19,19.06,19.19,6309.0,17.4669,17.4943,17.3758,17.4943,6309.0
2020-05-15 13:30:00,19.17,19.29,19.11,19.25,4774.0,17.4761,17.5855,17.4214,17.549,4774.0
2020-05-15 14:00:00,19.28,19.35,19.23,19.31,6824.0,17.5763,17.6402,17.5308,17.6037,6824.0
2020-05-15 14:30:00,19.29,19.29,19.11,19.17,12009.0,17.5855,17.5855,17.4214,17.4761,12009.0
2020-05-15 15:00:00,19.18,19.29,19.17,19.29,15077.0,17.4852,17.5855,17.4761,17.5855,15077.0
2020-05-15 15:30:00,19.29,19.32,19.11,19.25,45147.0,17.5855,17.6128,17.4214,17.549,45147.0
2020-05-18 09:30:00,20.64,21.66,20.3,21.0,115076.0,18.8162,19.746,18.5062,19.1444,115076.0
2020-05-18 10:00:00,20.83,21.1,20.54,20.6,17590.0,18.9894,19.2355,18.725,18.7797,17590.0
2020-05-18 10:30:00,20.6,21.09,20.54,20.87,15777.0,18.7797,19.2264,18.725,19.0258,15777.0
2020-05-18 11:00:00,20.94,21.41,20.93,21.34,37827.0,19.0897,19.5181,19.0805,19.4543,37827.0
2020-05-18 11:30:00,21.3,21.31,21.06,21.21,8400.0,19.4178,19.427,19.1991,19.3358,8400.0
2020-05-18 12:00:00,21.21,21.28,21.07,21.13,7732.0,19.3358,19.3996,19.2082,19.2629,7732.0
2020-05-18 12:30:00,21.09,21.3,21.09,21.26,8491.0,19.2264,19.4178,19.2264,19.3814,8491.0
2020-05-18 13:00:00,21.31,21.41,21.31,21.37,13276.0,19.427,19.5181,19.427,19.4817,13276.0
2020-05-18 13:30:00,21.37,21.49,21.3,21.42,9506.0,19.4817,19.5911,19.4178,19.5272,9506.0
2020-05-18 14:00:00,21.43,21.44,21.06,21.34,13644.0,19.5364,19.5455,19.1991,19.4543,13644.0
2020-05-18 14:30:00,21.35,21.43,21.34,21.4,11024.0,19.4634,19.5364,19.4543,19.509,11024.0
2020-05-18 15:00:00,21.4,21.53,21.39,21.47,24616.0,19.509,19.6275,19.4999,19.5728,24616.0
2020-05-18 15:30:00,21.47,21.71,21.45,21.48,66943.0,19.5728,19.7916,19.5546,19.5819,66943.0
2020-05-19 09:30:00,21.18,21.6,20.99,21.33,18033.0,19.3084,19.6913,19.1352,19.4452,18033.0
2020-05-19 10:00:00,21.27,21.54,21.06,21.2,18476.0,19.3905,19.6366,19.1991,19.3267,18476.0
2020-05-19 10:30:00,21.29,21.29,20.95,21.09,31984.0,19.4087,19.4087,19.0988,19.2264,31984.0
2020-05-19 11:00:00,21.05,21.36,21.02,21.36,9314.0,19.1899,19.4725,19.1626,19.4725,9314.0
2020-05-19 11:30:00,21.4,21.51,21.37,21.45,6276.0,19.509,19.6093,19.4817,19.5546,6276.0
2020-05-19 12:00:00,21.46,21.59,21.37,21.37,7225.0,19.5637,19.6822,19.4817,19.4817,7225.0
2020-05-19 12:30:00,21.37,21.38,21.21,21.29,7457.0,19.4817,19.4908,19.3358,19.4087,7457.0
2020-05-19 13:00:00,21.31,21.32,21.24,21.28,4934.0,19.427,19.4361,19.3631,19.3996,4934.0
2020-05-19 13:30:00,21.24,21.3,21.16,21.21,6644.0,19.3631,19.4178,19.2902,19.3358,6644.0
2020-05-19 14:00:00,21.2,21.26,21.12,21.23,6555.0,19.3267,19.3814,19.2537,19.354,6555.0
2020-05-19 14:30:00,21.2,21.2,20.78,20.82,18326.0,19.3267,19.3267,18.9438,18.9803,18326.0
2020-05-19 15:00:00,20.84,21.13,20.77,20.94,32775.0,18.9985,19.2629,18.9347,19.0897,32775.0
2020-05-19 15:30:00,20.93,20.94,20.54,20.57,77980.0,19.0805,19.0897,18.725,18.7523,77980.0
2020-05-20 09:30:00,21.07,22.14,21.02,21.96,35690.0,19.2082,20.1836,19.1626,20.0195,35690.0
2020-05-20 10:00:00,22.04,22.36,21.92,22.2,31163.0,20.0925,20.3842,19.9831,20.2383,31163.0
2020-05-20 10:30:00,22.19,22.46,22.13,22.44,36593.0,20.2292,20.4753,20.1745,20.4571,36593.0
2020-05-20 11:00:00,22.43,22.48,22.22,22.47,27919.0,20.448,20.4936,20.2565,20.4845,27919.0
2020-05-20 11:30:00,22.45,22.69,22.3,22.68,35252.0,20.4662,20.685,20.3295,20.6759,35252.0
2020-05-20 12:00:00,22.68,22.68,22.42,22.57,17097.0,20.6759,20.6759,20.4389,20.5756,17097.0
2020-05-20 12:30:00,22.59,22.75,22.5,22.74,13937.0,20.5939,20.7397,20.5118,20.7306,13937.0
2020-05-20 13:00:00,22.73,22.73,22.54,22.55,13436.0,20.7215,20.7215,20.5483,20.5574,13436.0
2020-05-20 13:30:00,22.55,22.69,22.46,22.59,20953.0,20.5574,20.685,20.4753,20.5939,20953.0
2020-05-20 14:00:00,22.61,22.68,22.55,22.64,16009.0,20.6121,20.6759,20.5574,20.6394,16009.0
2020-05-20 14:30:00,22.66,22.79,22.52,22.74,22118.0,20.6577,20.7762,20.53,20.7306,22118.0
2020-05-20 15:00:00,22.72,22.75,22.37,22.42,32317.0,20.7124,20.7397,20.3933,20.4389,32317.0
2020-05-20 15:30:00,22.41,22.43,22.3,22.37,72698.0,20.4298,20.448,20.3295,20.3933,72698.0
2020-05-21 09:30:00,22.43,22.77,22.25,22.45,33749.0,20.448,20.7579,20.2839,20.4662,33749.0
2020-05-21 10:00:00,22.46,22.79,22.42,22.6,24746.0,20.4753,20.7762,20.4389,20.603,24746.0
2020-05-21 10:30:00,22.54,22.54,22.27,22.35,23605.0,20.5483,20.5483,20.3021,20.3751,23605.0
2020-05-21 11:00:00,22.32,22.32,21.78,21.86,20931.0,20.3477,20.3477,19.8554,19.9284,20931.0
2020-05-21 11:30:00,21.9,22.06,21.84,22.01,17651.0,19.9648,20.1107,19.9101,20.0651,17651.0
2020-05-21 12:00:00,22.03,22.18,21.99,22.08,13040.0,20.0833,20.2201,20.0469,20.1289,13040.0
2020-05-21 12:30:00,22.07,22.1,21.98,22.03,14578.0,20.1198,20.1472,20.0378,20.0833,14578.0
2020-05-21 13:00:00,22.03,22.17,21.98,22.01,6982.0,20.0833,20.211,20.0378,20.0651,6982.0
2020-05-21 13:30:00,22.03,22.03,21.94,21.95,7127.0,20.0833,20.0833,20.0013,20.0104,7127.0
2020-05-21 14:00:00,21.94,22.0,21.89,21.96,13509.0,20.0013,20.056,19.9557,20.0195,13509.0
2020-05-21 14:30:00,21.95,21.96,21.76,21.79,19128.0,20.0104,20.0195,19.8372,19.8645,19128.0
2020-05-21 15:00:00,21.85,21.93,21.8,21.8,17321.0,19.9192,19.9922,19.8737,19.8737,17321.0
2020-05-21 15:30:00,21.81,21.91,21.69,21.86,121835.0,19.8828,19.9739,19.7734,19.9284,121835.0
2020-05-22 09:30:00,22.15,22.15,21.56,21.56,13133.0,20.1927,20.1927,19.6549,19.6549,13133.0
2020-05-22 10:00:00,21.53,21.71,21.41,21.7,14231.0,19.6275,19.7916,19.5181,19.7825,14231.0
2020-05-22 10:30:00,21.63,21.83,21.54,21.73,17977.0,19.7187,19.901,19.6366,19.8098,17977.0
2020-05-22 11:00:00,21.71,21.82,21.64,21.68,23457.0,19.7916,19.8919,19.7278,19.7643,23457.0
2020-05-22 11:30:00,21.68,22.15,21.68,22.08,21481.0,19.7643,20.1927,19.7643,20.1289,21481.0
2020-05-22 12:00:00,22.1,22.18,22.02,22.14,9333.0,20.1472,20.2201,20.0742,20.1836,9333.0
2020-05-22 12:30:00,22.18,22.31,22.18,22.26,16081.0,20.2201,20.3386,20.2201,20.293,16081.0
2020-05-22 13:00:00,22.26,22.29,22.18,22.26,6348.0,20.293,20.3204,20.2201,20.293,6348.0
2020-05-22 13:30:00,22.26,22.31,22.16,22.3,7675.0,20.293,20.3386,20.2019,20.3295,7675.0
2020-05-22 14:00:00,22.32,22.54,22.32,22.51,23214.0,20.3477,20.5483,20.3477,20.5209,23214.0
2020-05-22 14:30:00,22.5,22.64,22.38,22.6,26141.0,20.5118,20.6394,20.4024,20.603,26141.0
2020-05-22 15:00:00,22.58,22.6,22.39,22.48,17839.0,20.5847,20.603,20.4115,20.4936,17839.0
2020-05-22 15:30:00,22.45,22.49,22.28,22.44,46375.0,20.4662,20.5027,20.3112,20.4571,46375.0
2020-05-26 09:30:00,23.95,24.36,23.7,24.1,38452.0,21.8337,22.2074,21.6058,21.9704,38452.0
2020-05-26 10:00:00,24.12,24.24,23.7,23.88,27854.0,21.9887,22.0981,21.6058,21.7699,27854.0
2020-05-26 10:30:00,23.85,24.22,23.77,24.02,43438.0,21.7425,22.0798,21.6696,21.8975,43438.0
2020-05-26 11:00:00,24.05,24.26,23.85,23.91,22394.0,21.9248,22.1163,21.7425,21.7972,22394.0
2020-05-26 11:30:00,23.89,23.89,23.62,23.7,25044.0,21.779,21.779,21.5328,21.6058,25044.0
2020-05-26 12:00:00,23.77,23.81,23.5,23.61,21754.0,21.6696,21.706,21.4234,21.5237,21754.0
2020-05-26 12:30:00,23.59,23.87,23.59,23.84,16248.0,21.5055,21.7607,21.5055,21.7334,16248.0
2020-05-26 13:00:00,23.82,24.13,23.79,24.06,21260.0,21.7152,21.9978,21.6878,21.934,21260.0
2020-05-26 13:30:00,24.01,24.13,23.94,23.95,15332.0,21.8884,21.9978,21.8246,21.8337,15332.0
2020-05-26 14:00:00,23.98,24.1,23.92,24.06,10555.0,21.861,21.9704,21.8063,21.934,10555.0
2020-05-26 14:30:00,24.05,24.19,23.98,24.13,10659.0,21.9248,22.0525,21.861,21.9978,10659.0
2020-05-26 15:00:00,24.13,24.27,24.08,24.23,15830.0,21.9978,22.1254,21.9522,22.0889,15830.0
2020-05-26 15:30:00,24.21,24.26,23.83,23.93,57244.0,22.0707,22.1163,21.7243,21.8154,57244.0
2020-05-27 09:30:00,24.83,25.86,24.83,25.23,29630.0,22.6359,23.5749,22.6359,23.0006,29630.0
2020-05-27 10:00:00,25.21,25.5,24.93,25.4,66822.0,22.9823,23.2467,22.7271,23.1556,66822.0
2020-05-27 10:30:00,25.44,25.45,24.63,24.99,28614.0,23.192,23.2011,22.4536,22.7818,28614.0
2020-05-27 11:00:00,25.09,25.5,25.04,25.44,17925.0,22.8729,23.2467,22.8274,23.192,17925.0
2020-05-27 11:30:00,25.46,25.59,25.27,25.58,22780.0,23.2102,23.3288,23.037,23.3196,22780.0
2020-05-27 12:00:00,25.54,25.57,25.38,25.47,17066.0,23.2832,23.3105,23.1373,23.2194,17066.0
2020-05-27 12:30:00,25.49,25.69,25.44,25.56,16806.0,23.2376,23.4199,23.192,23.3014,16806.0
2020-05-27 13:00:00,25.39,25.62,25.39,25.46,19492.0,23.1464,23.3561,23.1464,23.2102,19492.0
2020-05-27 13:30:00,25.5,25.7,25.44,25.6,22496.0,23.2467,23.429,23.192,23.3379,22496.0
2020-05-27 14:00:00,25.64,25.82,25.64,25.79,13008.0,23.3743,23.5384,23.3743,23.5111,13008.0
2020-05-27 14:30:00,25.76,25.81,25.56,25.65,25076.0,23.4837,23.5293,23.3014,23.3835,25076.0
2020-05-27 15:00:00,25.63,25.85,25.53,25.83,26483.0,23.3652,23.5658,23.2741,23.5476,26483.0
2020-05-27 15:30:00,25.82,25.87,25.65,25.79,86045.0,23.5384,23.584,23.3835,23.5111,86045.0
2020-05-28 09:30:00,26.01,26.2,25.17,25.68,30553.0,23.7116,23.8849,22.9459,23.4108,30553.0
2020-05-28 10:00:00,25.6,25.7,25.1,25.14,52734.0,23.3379,23.429,22.8821,22.9185,52734.0
2020-05-28 10:30:00,25.14,25.19,24.75,25.16,15096.0,22.9185,22.9641,22.563,22.9368,15096.0
2020-05-28 11:00:00,25.06,25.16,24.9,25.04,12198.0,22.8456,22.9368,22.6997,22.8274,12198.0
2020-05-28 11:30:00,25.07,25.14,24.83,24.91,16464.0,22.8547,22.9185,22.6359,22.7088,16464.0
2020-05-28 12:00:00,24.88,24.98,24.75,24.9,13267.0,22.6815,22.7727,22.563,22.6997,13267.0
2020-05-28 12:30:00,24.86,24.96,24.76,24.85,15888.0,22.6633,22.7544,22.5721,22.6542,15888.0
2020-05-28 13:00:00,24.84,24.84,24.67,24.8,16384.0,22.645,22.645,22.4901,22.6086,16384.0
2020-05-28 13:30:00,24.77,24.92,24.7,24.76,15646.0,22.5812,22.718,22.5174,22.5721,15646.0
2020-05-28 14:00:00,24.8,24.86,24.65,24.68,10516.0,22.6086,22.6633,22.4718,22.4992,10516.0
2020-05-28 14:30:00,24.71,24.71,24.45,24.55,16536.0,22.5265,22.5265,22.2895,22.3807,16536.0
2020-05-28 15:00:00,24.55,24.64,24.31,24.33,23853.0,22.3807,22.4627,22.1619,22.1801,23853.0
2020-05-28 15:30:00,24.35,24.36,23.76,23.94,95192.0,22.1983,22.2074,21.6605,21.8246,95192.0
2020-05-29 09:30:00,23.41,23.54,22.89,23.13,19855.0,21.3414,21.4599,20.8673,21.0861,19855.0
2020-05-29 10:00:00,23.1,23.61,22.94,23.27,22688.0,21.0588,21.5237,20.9129,21.2138,22688.0
2020-05-29 10:30:00,23.23,23.23,22.84,22.97,8042.0,21.1773,21.1773,20.8218,20.9403,8042.0
2020-05-29 11:00:00,22.98,23.12,22.9,22.98,6674.0,20.9494,21.077,20.8765,20.9494,6674.0
2020-05-29 11:30:00,22.95,23.3,22.94,23.19,14924.0,20.922,21.2411,20.9129,21.1408,14924.0
2020-05-29 12:00:00,23.21,23.21,22.97,23.08,6444.0,21.1591,21.1591,20.9403,21.0406,6444.0
2020-05-29 12:30:00,23.07,23.12,22.91,23.1,12372.0,21.0314,21.077,20.8856,21.0588,12372.0
2020-05-29 13:00:00,23.23,23.32,23.13,23.26,5623.0,21.1773,21.2593,21.0861,21.2046,5623.0
2020-05-29 13:30:00,23.23,23.28,23.0,23.1,5907.0,21.1773,21.2229,20.9676,21.0588,5907.0
2020-05-29 14:00:00,23.07,23.49,23.07,23.48,8042.0,21.0314,21.4143,21.0314,21.4052,8042.0
2020-05-29 14:30:00,23.42,23.48,22.96,23.43,8705.0,21.3505,21.4052,20.9312,21.3596,8705.0
2020-05-29 15:00:00,23.5,23.8,23.45,23.69,23934.0,21.4234,21.6969,21.3779,21.5967,23934.0
2020-05-29 15:30:00,23.72,23.75,23.23,23.37,77088.0,21.624,21.6514,21.1773,21.3049,77088.0
2020-06-01 09:30:00,23.51,24.13,23.33,23.87,21816.0,21.4326,21.9978,21.2685,21.7607,21816.0
2020-06-01 10:00:00,23.83,24.22,23.79,24.08,14739.0,21.7243,22.0798,21.6878,21.9522,14739.0
2020-06-01 10:30:00,24.14,24.3,24.09,24.1,7324.0,22.0069,22.1528,21.9613,21.9704,7324.0
2020-06-01 11:00:00,24.13,24.14,23.83,23.92,19040.0,21.9978,22.0069,21.7243,21.8063,19040.0
2020-06-01 11:30:00,23.89,24.06,23.85,24.0,20062.0,21.779,21.934,21.7425,21.8793,20062.0
2020-06-01 12:00:00,24.0,24.0,23.84,23.89,13200.0,21.8793,21.8793,21.7334,21.779,13200.0
2020-06-01 12:30:00,23.86,23.98,23.83,23.86,4420.0,21.7516,21.861,21.7243,21.7516,4420.0
2020-06-01 13:00:00,23.93,24.0,23.88,23.92,5221.0,21.8154,21.8793,21.7699,21.8063,5221.0
2020-06-01 13:30:00,23.92,23.94,23.83,23.87,7074.0,21.8063,21.8246,21.7243,21.7607,7074.0
2020-06-01 14:00:00,23.88,23.88,23.68,23.7,9026.0,21.7699,21.7699,21.5875,21.6058,9026.0
2020-06-01 14:30:00,23.69,23.88,23.67,23.88,7426.0,21.5967,21.7699,21.5784,21.7699,7426.0
2020-06-01 15:00:00,23.88,23.99,23.85,23.99,7139.0,21.7699,21.8701,21.7425,21.8701,7139.0
2020-06-01 15:30:00,23.98,24.14,23.67,23.72,76595.0,21.861,22.0069,21.5784,21.624,76595.0
2020-06-02 09:30:00,24.48,24.75,24.26,24.43,42698.0,22.3168,22.563,22.1163,22.2713,42698.0
2020-06-02 10:00:00,24.52,24.59,24.21,24.52,5976.0,22.3533,22.4171,22.0707,22.3533,5976.0
2020-06-02 10:30:00,24.48,24.49,24.04,24.23,11680.0,22.3168,22.326,21.9157,22.0889,11680.0
2020-06-02 11:00:00,24.25,24.48,24.13,24.38,10831.0,22.1072,22.3168,21.9978,22.2257,10831.0
2020-06-02 11:30:00,24.35,24.59,24.34,24.47,5446.0,22.1983,22.4171,22.1892,22.3077,5446.0
2020-06-02 12:00:00,24.51,24.66,24.43,24.65,11723.0,22.3442,22.4809,22.2713,22.4718,11723.0
2020-06-02 12:30:00,24.64,24.69,24.57,24.59,9453.0,22.4627,22.5083,22.3989,22.4171,9453.0
2020-06-02 13:00:00,24.59,24.66,24.43,24.48,7273.0,22.4171,22.4809,22.2713,22.3168,7273.0
2020-06-02 13:30:00,24.45,24.49,24.37,24.41,6575.0,22.2895,22.326,22.2166,22.253,6575.0
2020-06-02 14:00:00,24.42,24.49,24.26,24.3,16387.0,22.2621,22.326,22.1163,22.1528,16387.0
2020-06-02 14:30:00,24.3,24.45,24.26,24.41,7903.0,22.1528,22.2895,22.1163,22.253,7903.0
2020-06-02 15:00:00,24.39,24.41,24.16,24.17,16941.0,22.2348,22.253,22.0251,22.0342,16941.0
2020-06-02 15:30:00,24.2,24.29,24.13,24.2,64372.0,22.0616,22.1436,21.9978,22.0616,64372.0
2020-06-03 09:30:00,24.99,25.5,24.85,25.21,25244.0,22.7818,23.2467,22.6542,22.9823,25244.0
2020-06-03 10:00:00,25.17,25.98,25.17,25.94,20696.0,22.9459,23.6843,22.9459,23.6478,20696.0
2020-06-03 10:30:00,25.9,26.33,25.83,26.33,20079.0,23.6114,24.0034,23.5476,24.0034,20079.0
2020-06-03 11:00:00,26.31,26.66,26.27,26.56,16861.0,23.9851,24.3042,23.9487,24.213,16861.0
2020-06-03 11:30:00,26.6,26.73,26.4,26.47,17171.0,24.2495,24.368,24.0672,24.131,17171.0
2020-06-03 12:00:00,26.45,26.74,26.44,26.71,26054.0,24.1128,24.3771,24.1037,24.3498,26054.0
2020-06-03 12:30:00,26.74,26.9,26.66,26.69,25839.0,24.3771,24.523,24.3042,24.3316,25839.0
2020-06-03 13:00:00,26.71,26.82,26.62,26.63,12264.0,24.3498,24.4501,24.2677,24.2769,12264.0
2020-06-03 13:30:00,26.62,26.66,26.54,26.63,10478.0,24.2677,24.3042,24.1948,24.2769,10478.0
2020-06-03 14:00:00,26.62,26.97,26.6,26.95,17495.0,24.2677,24.5868,24.2495,24.5686,17495.0
2020-06-03 14:30:00,26.93,26.98,26.76,26.76,17822.0,24.5504,24.5959,24.3954,24.3954,17822.0
2020-06-03 15:00:00,26.76,26.9,26.7,26.78,20430.0,24.3954,24.523,24.3407,24.4136,20430.0
2020-06-03 15:30:00,26.78,26.87,26.7,26.72,64724.0,24.4136,24.4957,24.3407,24.3589,64724.0
2020-06-04 09:30:00,26.58,26.58,25.51,25.62,26750.0,24.2313,24.2313,23.2558,23.3561,26750.0
2020-06-04 10:00:00,25.66,26.38,25.66,26.36,22906.0,23.3926,24.049,23.3926,24.0307,22906.0
2020-06-04 10:30:00,26.39,26.88,26.26,26.84,14255.0,24.0581,24.5048,23.9396,24.4683,14255.0
2020-06-04 11:00:00,26.85,26.95,26.54,26.92,70224.0,24.4774,24.5686,24.1948,24.5412,70224.0
2020-06-04 11:30:00,26.91,27.04,26.74,26.9,34091.0,24.5321,24.6506,24.3771,24.523,34091.0
2020-06-04 12:00:00,26.91,26.98,26.7,26.71,13247.0,24.5321,24.5959,24.3407,24.3498,13247.0
2020-06-04 12:30:00,26.71,26.71,26.3,26.43,26107.0,24.3498,24.3498,23.976,24.0945,26107.0
2020-06-04 13:00:00,26.45,26.66,26.45,26.61,10448.0,24.1128,24.3042,24.1128,24.2586,10448.0
2020-06-04 13:30:00,26.61,26.89,26.6,26.89,11898.0,24.2586,24.5139,24.2495,24.5139,11898.0
2020-06-04 14:00:00,26.92,27.01,26.78,26.99,9327.0,24.5412,24.6233,24.4136,24.6051,9327.0
2020-06-04 14:30:00,26.95,26.97,26.73,26.76,9796.0,24.5686,24.5868,24.368,24.3954,9796.0
2020-06-04 15:00:00,26.72,26.74,26.42,26.61,15339.0,24.3589,24.3771,24.0854,24.2586,15339.0
2020-06-04 15:30:00,26.6,27.01,26.6,26.98,61383.0,24.2495,24.6233,24.2495,24.5959,61383.0
2020-06-05 09:30:00,28.91,30.43,28.8,29.3,92139.0,26.3554,27.7411,26.2551,26.7109,92139.0
2020-06-05 10:00:00,29.23,29.82,29.23,29.64,25938.0,26.6471,27.185,26.6471,27.0209,25938.0
2020-06-05 10:30:00,29.57,29.85,29.31,29.83,34248.0,26.9571,27.2123,26.72,27.1941,34248.0
2020-06-05 11:00:00,29.87,30.36,29.78,30.34,32404.0,27.2306,27.6773,27.1485,27.659,32404.0
2020-06-05 11:30:00,30.35,30.52,30.03,30.12,20369.0,27.6681,27.8231,27.3764,27.4585,20369.0
2020-06-05 12:00:00,30.15,30.25,29.56,29.61,31463.0,27.4858,27.577,26.948,26.9935,31463.0
2020-06-05 12:30:00,29.7,29.9,29.6,29.6,15016.0,27.0756,27.2579,26.9844,26.9844,15016.0
2020-06-05 13:00:00,29.6,29.6,29.33,29.53,25288.0,26.9844,26.9844,26.7383,26.9206,25288.0
2020-06-05 13:30:00,29.51,29.64,29.38,29.4,16681.0,26.9024,27.0209,26.7839,26.8021,16681.0
2020-06-05 14:00:00,29.43,29.69,29.43,29.68,23262.0,26.8294,27.0665,26.8294,27.0574,23262.0
2020-06-05 14:30:00,29.69,29.82,29.55,29.63,37293.0,27.0665,27.185,26.9388,27.0118,37293.0
2020-06-05 15:00:00,29.65,29.72,29.3,29.33,42709.0,27.03,27.0938,26.7109,26.7383,42709.0
2020-06-05 15:30:00,29.32,29.32,29.14,29.25,85907.0,26.7292,26.7292,26.5651,26.6653,85907.0
2020-06-08 09:30:00,30.3,30.86,29.78,29.81,32810.0,27.6226,28.1331,27.1485,27.1759,32810.0
2020-06-08 10:00:00,29.89,29.92,29.05,29.06,31854.0,27.2488,27.2761,26.483,26.4921,31854.0
2020-06-08 10:30:00,29.13,29.18,28.67,29.15,22117.0,26.556,26.6015,26.1366,26.5742,22117.0
2020-06-08 11:00:00,29.09,29.3,28.95,29.04,12789.0,26.5195,26.7109,26.3919,26.4739,12789.0
2020-06-08 11:30:00,29.0,29.09,28.72,29.05,15622.0,26.4374,26.5195,26.1822,26.483,15622.0
2020-06-08 12:00:00,29.04,29.15,28.92,28.94,13326.0,26.4739,26.5742,26.3645,26.3827,13326.0
2020-06-08 12:30:00,28.95,28.98,28.89,28.91,14650.0,26.3919,26.4192,26.3372,26.3554,14650.0
2020-06-08 13:00:00,28.93,29.0,28.92,28.97,21273.0,26.3736,26.4374,26.3645,26.4101,21273.0
2020-06-08 13:30:00,28.93,28.94,28.75,28.77,15805.0,26.3736,26.3827,26.2095,26.2278,15805.0
2020-06-08 14:00:00,28.75,29.15,28.72,29.12,46277.0,26.2095,26.5742,26.1822,26.5468,46277.0
2020-06-08 14:30:00,29.13,29.13,28.69,28.71,8525.0,26.556,26.556,26.1548,26.1731,8525.0
2020-06-08 15:00:00,28.74,28.88,28.54,28.8,29463.0,26.2004,26.328,26.0181,26.2551,29463.0
2020-06-08 15:30:00,28.82,28.94,28.67,28.91,58594.0,26.2733,26.3827,26.1366,26.3554,58594.0
2020-06-09 09:30:00,28.0,28.25,27.4,27.7,33188.0,25.5258,25.7537,24.9788,25.2523,33188.0
2020-06-09 10:00:00,27.68,28.05,27.3,27.93,25335.0,25.2341,25.5714,24.8877,25.462,25335.0
2020-06-09 10:30:00,27.89,28.09,27.61,27.83,15770.0,25.4255,25.6079,25.1703,25.3708,15770.0
2020-06-09 11:00:00,27.81,27.97,27.66,27.7,10728.0,25.3526,25.4985,25.2158,25.2523,10728.0
2020-06-09 11:30:00,27.71,27.76,27.29,27.29,17407.0,25.2614,25.307,24.8785,24.8785,17407.0
2020-06-09 12:00:00,27.26,27.42,27.24,27.33,16999.0,24.8512,24.9971,24.833,24.915,16999.0
2020-06-09 12:30:00,27.31,27.42,27.25,27.29,8067.0,24.8968,24.9971,24.8421,24.8785,8067.0
2020-06-09 13:00:00,27.32,27.56,27.31,27.54,9322.0,24.9059,25.1247,24.8968,25.1065,9322.0
2020-06-09 13:30:00,27.52,27.73,27.52,27.58,13393.0,25.0882,25.2797,25.0882,25.1429,13393.0
2020-06-09 14:00:00,27.61,27.62,27.41,27.5,18483.0,25.1703,25.1794,24.9879,25.07,18483.0
2020-06-09 14:30:00,27.57,27.92,27.53,27.91,18349.0,25.1338,25.4529,25.0973,25.4438,18349.0
2020-06-09 15:00:00,27.9,28.29,27.9,28.29,15871.0,25.4346,25.7902,25.4346,25.7902,15871.0
2020-06-09 15:30:00,28.26,28.26,27.91,27.97,45376.0,25.7628,25.7628,25.4438,25.4985,45376.0
2020-06-10 09:30:00,27.63,27.91,27.0,27.29,27194.0,25.1885,25.4438,24.6142,24.8785,27194.0
2020-06-10 10:00:00,27.26,27.34,25.92,26.21,34778.0,24.8512,24.9241,23.6296,23.894,34778.0
2020-06-10 10:30:00,26.18,26.43,25.74,25.86,18681.0,23.8666,24.0945,23.4655,23.5749,18681.0
2020-06-10 11:00:00,25.86,26.15,25.85,25.93,11243.0,23.5749,23.8393,23.5658,23.6387,11243.0
2020-06-10 11:30:00,25.95,26.5,25.77,26.5,34972.0,23.657,24.1583,23.4929,24.1583,34972.0
2020-06-10 12:00:00,26.48,26.69,26.45,26.45,15116.0,24.1401,24.3316,24.1128,24.1128,15116.0
2020-06-10 12:30:00,26.42,26.5,26.32,26.46,6869.0,24.0854,24.1583,23.9943,24.1219,6869.0
2020-06-10 13:00:00,26.44,26.57,26.39,26.45,6061.0,24.1037,24.2222,24.0581,24.1128,6061.0
2020-06-10 13:30:00,26.43,26.53,26.35,26.47,6626.0,24.0945,24.1857,24.0216,24.131,6626.0
2020-06-10 14:00:00,26.47,26.96,26.47,26.96,21789.0,24.131,24.5777,24.131,24.5777,21789.0
2020-06-10 14:30:00,26.83,26.92,26.14,26.26,20778.0,24.4592,24.5412,23.8302,23.9396,20778.0
2020-06-10 15:00:00,26.26,26.47,26.15,26.39,20435.0,23.9396,24.131,23.8393,24.0581,20435.0
2020-06-10 15:30:00,26.39,26.39,25.92,25.97,84167.0,24.0581,24.0581,23.6296,23.6752,84167.0
2020-06-11 09:30:00,23.96,24.85,23.5,24.58,48870.0,21.8428,22.6542,21.4234,22.408,48870.0
2020-06-11 10:00:00,24.66,24.7,24.09,24.09,17123.0,22.4809,22.5174,21.9613,21.9613,17123.0
2020-06-11 10:30:00,24.04,24.22,23.62,23.64,10527.0,21.9157,22.0798,21.5328,21.5511,10527.0
2020-06-11 11:00:00,23.67,23.68,23.39,23.41,18571.0,21.5784,21.5875,21.3232,21.3414,18571.0
2020-06-11 11:30:00,23.42,23.44,23.1,23.34,36850.0,21.3505,21.3687,21.0588,21.2776,36850.0
2020-06-11 12:00:00,23.34,23.34,22.89,22.93,19852.0,21.2776,21.2776,20.8673,20.9038,19852.0
2020-06-11 12:30:00,22.92,23.23,22.92,22.96,17203.0,20.8947,21.1773,20.8947,20.9312,17203.0
2020-06-11 13:00:00,23.13,23.28,22.92,23.09,34383.0,21.0861,21.2229,20.8947,21.0497,34383.0
2020-06-11 13:30:00,23.1,23.11,22.81,22.83,24795.0,21.0588,21.0679,20.7944,20.8126,24795.0
2020-06-11 14:00:00,22.83,22.83,22.67,22.68,20611.0,20.8126,20.8126,20.6668,20.6759,20611.0
2020-06-11 14:30:00,22.67,22.67,22.31,22.36,26651.0,20.6668,20.6668,20.3386,20.3842,26651.0
2020-06-11 15:00:00,22.38,22.54,22.26,22.3,22973.0,20.4024,20.5483,20.293,20.3295,22973.0
2020-06-11 15:30:00,22.26,22.62,22.16,22.37,79644.0,20.293,20.6212,20.2019,20.3933,79644.0
2020-06-12 09:30:00,24.13,24.7,24.02,24.54,38618.0,21.9978,22.5174,21.8975,22.3715,38618.0
2020-06-12 10:00:00,24.59,24.82,24.27,24.32,17173.0,22.4171,22.6268,22.1254,22.171,17173.0
2020-06-12 10:30:00,24.27,24.31,23.75,23.8,12236.0,22.1254,22.1619,21.6514,21.6969,12236.0
2020-06-12 11:00:00,23.72,23.72,23.34,23.63,16718.0,21.624,21.624,21.2776,21.542,16718.0
2020-06-12 11:30:00,23.56,24.3,23.54,24.3,8164.0,21.4781,22.1528,21.4599,22.1528,8164.0
2020-06-12 12:00:00,24.35,24.48,24.11,24.22,11310.0,22.1983,22.3168,21.9795,22.0798,11310.0
2020-06-12 12:30:00,24.17,24.27,24.07,24.22,8089.0,22.0342,22.1254,21.9431,22.0798,8089.0
2020-06-12 13:00:00,24.22,24.29,23.96,23.96,13613.0,22.0798,22.1436,21.8428,21.8428,13613.0
2020-06-12 13:30:00,23.95,23.95,23.36,23.36,10883.0,21.8337,21.8337,21.2958,21.2958,10883.0
2020-06-12 14:00:00,23.36,23.79,23.32,23.72,8898.0,21.2958,21.6878,21.2593,21.624,8898.0
2020-06-12 14:30:00,23.81,23.91,23.58,23.91,12592.0,21.706,21.7972,21.4964,21.7972,12592.0
2020-06-12 15:00:00,24.01,24.24,23.66,23.71,27822.0,21.8884,22.0981,21.5693,21.6149,27822.0
2020-06-12 15:30:00,23.73,24.34,23.65,24.25,58470.0,21.6331,22.1892,21.5602,22.1072,58470.0
2020-06-15 09:30:00,22.95,23.43,22.69,22.99,33414.0,20.922,21.3596,20.685,20.9585,33414.0
2020-06-15 10:00:00,23.01,23.54,22.96,23.39,19731.0,20.9767,21.4599,20.9312,21.3232,19731.0
2020-06-15 10:30:00,23.34,23.75,23.21,23.61,23785.0,21.2776,21.6514,21.1591,21.5237,23785.0
2020-06-15 11:00:00,23.58,24.06,23.58,23.86,17595.0,21.4964,21.934,21.4964,21.7516,17595.0
2020-06-15 11:30:00,23.94,24.1,23.76,24.03,16550.0,21.8246,21.9704,21.6605,21.9066,16550.0
2020-06-15 12:00:00,23.97,24.36,23.97,24.24,19847.0,21.8519,22.2074,21.8519,22.0981,19847.0
2020-06-15 12:30:00,24.23,24.55,24.15,24.55,12938.0,22.0889,22.3807,22.016,22.3807,12938.0
2020-06-15 13:00:00,24.54,24.78,24.54,24.64,23159.0,22.3715,22.5903,22.3715,22.4627,23159.0
2020-06-15 13:30:00,24.6,24.61,24.06,24.06,11499.0,22.4262,22.4354,21.934,21.934,11499.0
2020-06-15 14:00:00,24.07,24.78,24.06,24.71,23946.0,21.9431,22.5903,21.934,22.5265,23946.0
2020-06-15 14:30:00,24.76,24.79,24.5,24.51,11342.0,22.5721,22.5995,22.3351,22.3442,11342.0
2020-06-15 15:00:00,24.55,24.75,24.41,24.45,21653.0,22.3807,22.563,22.253,22.2895,21653.0
2020-06-15 15:30:00,24.42,24.61,24.26,24.58,54133.0,22.2621,22.4354,22.1163,22.408,54133.0
2020-06-16 09:30:00,26.49,26.63,25.8,26.29,64056.0,24.1492,24.2769,23.5202,23.9669,64056.0
2020-06-16 10:00:00,26.22,26.92,26.22,26.73,29970.0,23.9031,24.5412,23.9031,24.368,29970.0
2020-06-16 10:30:00,26.74,26.74,25.64,25.64,20377.0,24.3771,24.3771,23.3743,23.3743,20377.0
2020-06-16 11:00:00,25.43,26.11,25.23,26.08,10122.0,23.1829,23.8028,23.0006,23.7755,10122.0
2020-06-16 11:30:00,26.02,26.22,25.89,25.95,17094.0,23.7208,23.9031,23.6023,23.657,17094.0
2020-06-16 12:00:00,25.86,26.18,25.74,26.15,8081.0,23.5749,23.8666,23.4655,23.8393,8081.0
2020-06-16 12:30:00,26.2,26.41,25.97,26.03,16672.0,23.8849,24.0763,23.6752,23.7299,16672.0
2020-06-16 13:00:00,26.14,26.16,26.0,26.12,8592.0,23.8302,23.8484,23.7025,23.8119,8592.0
2020-06-16 13:30:00,26.12,26.32,25.93,26.07,26517.0,23.8119,23.9943,23.6387,23.7663,26517.0
2020-06-16 14:00:00,26.09,26.42,26.08,26.34,18427.0,23.7846,24.0854,23.7755,24.0125,18427.0
2020-06-16 14:30:00,26.38,26.41,26.15,26.26,8989.0,24.049,24.0763,23.8393,23.9396,8989.0
2020-06-16 15:00:00,26.26,26.26,25.96,26.19,20584.0,23.9396,23.9396,23.6661,23.8757,20584.0
2020-06-16 15:30:00,26.14,26.15,25.72,25.88,77976.0,23.8302,23.8393,23.4473,23.5931,77976.0
2020-06-17 09:30:00,25.85,26.06,25.48,25.58,17700.0,23.5658,23.7572,23.2285,23.3196,17700.0
2020-06-17 10:00:00,25.56,25.77,25.37,25.42,15640.0,23.3014,23.4929,23.1282,23.1738,15640.0
2020-06-17 10:30:00,25.49,25.75,25.41,25.61,12342.0,23.2376,23.4746,23.1647,23.347,12342.0
2020-06-17 11:00:00,25.57,25.6,25.43,25.46,13253.0,23.3105,23.3379,23.1829,23.2102,13253.0
2020-06-17 11:30:00,25.49,25.82,25.46,25.79,10708.0,23.2376,23.5384,23.2102,23.5111,10708.0
2020-06-17 12:00:00,25.85,25.86,25.71,25.79,7456.0,23.5658,23.5749,23.4382,23.5111,7456.0
2020-06-17 12:30:00,25.75,25.96,25.75,25.86,10295.0,23.4746,23.6661,23.4746,23.5749,10295.0
2020-06-17 13:00:00,25.89,26.07,25.88,26.04,9288.0,23.6023,23.7663,23.5931,23.739,9288.0
2020-06-17 13:30:00,26.1,26.16,26.0,26.01,10638.0,23.7937,23.8484,23.7025,23.7116,10638.0
2020-06-17 14:00:00,26.0,26.1,25.99,26.04,14527.0,23.7025,23.7937,23.6934,23.739,14527.0
2020-06-17 14:30:00,26.07,26.3,26.03,26.05,12658.0,23.7663,23.976,23.7299,23.7481,12658.0
2020-06-17 15:00:00,26.02,26.04,25.56,25.68,21640.0,23.7208,23.739,23.3014,23.4108,21640.0
2020-06-17 15:30:00,25.68,25.82,25.57,25.68,46864.0,23.4108,23.5384,23.3105,23.4108,46864.0
2020-06-18 09:30:00,24.91,25.64,24.77,25.45,17209.0,22.7088,23.3743,22.5812,23.2011,17209.0
2020-06-18 10:00:00,25.55,25.91,25.55,25.81,16185.0,23.2923,23.6205,23.2923,23.5293,16185.0
2020-06-18 10:30:00,25.78,25.82,25.5,25.7,9113.0,23.502,23.5384,23.2467,23.429,9113.0
2020-06-18 11:00:00,25.69,25.69,25.28,25.33,8872.0,23.4199,23.4199,23.0462,23.0917,8872.0
2020-06-18 11:30:00,25.34,25.47,25.25,25.29,15620.0,23.1009,23.2194,23.0188,23.0553,15620.0
2020-06-18 12:00:00,25.32,25.39,25.17,25.36,15562.0,23.0826,23.1464,22.9459,23.1191,15562.0
2020-06-18 12:30:00,25.34,25.35,25.21,25.34,7917.0,23.1009,23.11,22.9823,23.1009,7917.0
2020-06-18 13:00:00,25.39,25.44,25.32,25.41,8947.0,23.1464,23.192,23.0826,23.1647,8947.0
2020-06-18 13:30:00,25.42,25.53,25.41,25.5,10979.0,23.1738,23.2741,23.1647,23.2467,10979.0
2020-06-18 14:00:00,25.45,25.47,25.28,25.42,9418.0,23.2011,23.2194,23.0462,23.1738,9418.0
2020-06-18 14:30:00,25.41,25.47,25.31,25.31,12536.0,23.1647,23.2194,23.0735,23.0735,12536.0
2020-06-18 15:00:00,25.31,25.38,25.2,25.38,14817.0,23.0735,23.1373,22.9732,23.1373,14817.0
2020-06-18 15:30:00,25.36,25.42,25.07,25.3,61936.0,23.1191,23.1738,22.8547,23.0644,61936.0
2020-06-19 09:30:00,25.72,26.34,25.39,25.39,164661.0,23.4473,24.0125,23.1464,23.1464,164661.0
2020-06-19 10:00:00,25.48,25.67,25.33,25.46,10677.0,23.2285,23.4017,23.0917,23.2102,10677.0
2020-06-19 10:30:00,25.46,25.46,25.16,25.17,22107.0,23.2102,23.2102,22.9368,22.9459,22107.0
2020-06-19 11:00:00,25.18,25.38,25.15,25.27,19317.0,22.955,23.1373,22.9276,23.037,19317.0
2020-06-19 11:30:00,25.24,25.45,25.17,25.34,14904.0,23.0097,23.2011,22.9459,23.1009,14904.0
2020-06-19 12:00:00,25.33,25.33,24.75,24.84,18209.0,23.0917,23.0917,22.563,22.645,18209.0
2020-06-19 12:30:00,24.89,24.95,24.62,24.7,20146.0,22.6906,22.7453,22.4445,22.5174,20146.0
2020-06-19 13:00:00,24.67,24.67,24.24,24.27,24754.0,22.4901,22.4901,22.0981,22.1254,24754.0
2020-06-19 13:30:00,24.25,24.31,24.05,24.06,25649.0,22.1072,22.1619,21.9248,21.934,25649.0
2020-06-19 14:00:00,24.1,24.24,23.91,24.18,14392.0,21.9704,22.0981,21.7972,22.0434,14392.0
2020-06-19 14:30:00,24.25,24.58,24.25,24.57,24650.0,22.1072,22.408,22.1072,22.3989,24650.0
2020-06-19 15:00:00,24.55,24.72,24.43,24.63,17171.0,22.3807,22.5356,22.2713,22.4536,17171.0
2020-06-19 15:30:00,24.62,24.69,24.35,24.38,83394.0,22.4445,22.5083,22.1983,22.2257,83394.0
2020-06-22 09:30:00,24.5,24.53,23.83,24.37,17986.0,22.3351,22.3624,21.7243,22.2166,17986.0
2020-06-22 10:00:00,24.34,24.45,23.84,24.04,20345.0,22.1892,22.2895,21.7334,21.9157,20345.0
2020-06-22 10:30:00,23.98,23.99,23.62,23.64,12884.0,21.861,21.8701,21.5328,21.5511,12884.0
2020-06-22 11:00:00,23.56,23.97,23.56,23.9,12678.0,21.4781,21.8519,21.4781,21.7881,12678.0
2020-06-22 11:30:00,23.87,24.07,23.87,23.94,14733.0,21.7607,21.9431,21.7607,21.8246,14733.0
2020-06-22 12:00:00,23.97,24.34,23.97,24.31,19427.0,21.8519,22.1892,21.8519,22.1619,19427.0
2020-06-22 12:30:00,24.29,24.65,24.24,24.56,8360.0,22.1436,22.4718,22.0981,22.3898,8360.0
2020-06-22 13:00:00,24.55,24.61,24.45,24.54,12675.0,22.3807,22.4354,22.2895,22.3715,12675.0
2020-06-22 13:30:00,24.5,24.57,24.37,24.5,12259.0,22.3351,22.3989,22.2166,22.3351,12259.0
2020-06-22 14:00:00,24.51,24.54,24.43,24.49,9552.0,22.3442,22.3715,22.2713,22.326,9552.0
2020-06-22 14:30:00,24.52,24.61,24.45,24.59,12201.0,22.3533,22.4354,22.2895,22.4171,12201.0
2020-06-22 15:00:00,24.57,24.59,24.36,24.45,12083.0,22.3989,22.4171,22.2074,22.2895,12083.0
2020-06-22 15:30:00,24.48,24.64,24.42,24.54,62769.0,22.3168,22.4627,22.2621,22.3715,62769.0
2020-06-23 09:30:00,25.1,25.1,24.38,24.48,23771.0,22.8821,22.8821,22.2257,22.3168,23771.0
2020-06-23 10:00:00,24.45,24.53,24.3,24.45,8800.0,22.2895,22.3624,22.1528,22.2895,8800.0
2020-06-23 10:30:00,24.44,24.45,24.15,24.21,11535.0,22.2804,22.2895,22.016,22.0707,11535.0
2020-06-23 11:00:00,24.2,24.39,24.14,24.3,14931.0,22.0616,22.2348,22.0069,22.1528,14931.0
2020-06-23 11:30:00,24.28,24.3,24.02,24.09,8446.0,22.1345,22.1528,21.8975,21.9613,8446.0
2020-06-23 12:00:00,24.12,24.28,24.11,24.2,23134.0,21.9887,22.1345,21.9795,22.0616,23134.0
2020-06-23 12:30:00,24.25,24.29,24.17,24.27,11961.0,22.1072,22.1436,22.0342,22.1254,11961.0
2020-06-23 13:00:00,24.22,24.29,24.2,24.21,6492.0,22.0798,22.1436,22.0616,22.0707,6492.0
2020-06-23 13:30:00,24.21,24.43,24.2,24.42,12762.0,22.0707,22.2713,22.0616,22.2621,12762.0
2020-06-23 14:00:00,24.4,24.47,24.24,24.44,10110.0,22.2439,22.3077,22.0981,22.2804,10110.0
2020-06-23 14:30:00,24.5,24.54,24.41,24.52,12788.0,22.3351,22.3715,22.253,22.3533,12788.0
2020-06-23 15:00:00,24.48,24.66,24.47,24.6,38706.0,22.3168,22.4809,22.3077,22.4262,38706.0
2020-06-23 15:30:00,24.59,24.64,24.36,24.37,73570.0,22.4171,22.4627,22.2074,22.2166,73570.0
2020-06-24 09:30:00,23.69,24.16,23.22,23.23,21673.0,21.5967,22.0251,21.1682,21.1773,21673.0
2020-06-24 10:00:00,23.3,23.65,23.2,23.64,11823.0,21.2411,21.5602,21.15,21.5511,11823.0
2020-06-24 10:30:00,23.66,23.66,23.16,23.36,40532.0,21.5693,21.5693,21.1135,21.2958,40532.0
2020-06-24 11:00:00,23.37,23.59,23.16,23.17,28895.0,21.3049,21.5055,21.1135,21.1226,28895.0
2020-06-24 11:30:00,23.16,23.16,22.8,22.89,27956.0,21.1135,21.1135,20.7853,20.8673,27956.0
2020-06-24 12:00:00,22.87,23.1,22.81,22.94,23720.0,20.8491,21.0588,20.7944,20.9129,23720.0
2020-06-24 12:30:00,22.93,23.27,22.85,23.27,8316.0,20.9038,21.2138,20.8309,21.2138,8316.0
2020-06-24 13:00:00,23.26,23.32,23.09,23.11,10809.0,21.2046,21.2593,21.0497,21.0679,10809.0
2020-06-24 13:30:00,23.08,23.14,22.99,23.14,7807.0,21.0406,21.0953,20.9585,21.0953,7807.0
2020-06-24 14:00:00,23.16,23.28,23.04,23.25,12032.0,21.1135,21.2229,21.0041,21.1955,12032.0
2020-06-24 14:30:00,23.21,23.3,23.05,23.05,14116.0,21.1591,21.2411,21.0132,21.0132,14116.0
2020-06-24 15:00:00,23.16,23.27,23.12,23.15,16509.0,21.1135,21.2138,21.077,21.1044,16509.0
2020-06-24 15:30:00,23.16,23.23,22.91,22.98,69669.0,21.1135,21.1773,20.8856,20.9494,69669.0
2020-06-25 09:30:00,22.53,22.98,22.0,22.96,34538.0,20.5392,20.9494,20.056,20.9312,34538.0
2020-06-25 10:00:00,23.05,23.51,23.04,23.45,19737.0,21.0132,21.4326,21.0041,21.3779,19737.0
2020-06-25 10:30:00,23.46,23.46,22.87,22.97,17375.0,21.387,21.387,20.8491,20.9403,17375.0
2020-06-25 11:00:00,22.98,22.98,22.79,22.84,9439.0,20.9494,20.9494,20.7762,20.8218,9439.0
2020-06-25 11:30:00,22.89,23.01,22.71,23.0,9045.0,20.8673,20.9767,20.7033,20.9676,9045.0
2020-06-25 12:00:00,23.04,23.16,23.02,23.09,10274.0,21.0041,21.1135,20.9859,21.0497,10274.0
2020-06-25 12:30:00,23.13,23.35,23.1,23.22,6549.0,21.0861,21.2867,21.0588,21.1682,6549.0
2020-06-25 13:00:00,23.19,23.22,23.12,23.18,7166.0,21.1408,21.1682,21.077,21.1317,7166.0
2020-06-25 13:30:00,23.17,23.28,23.13,23.16,7434.0,21.1226,21.2229,21.0861,21.1135,7434.0
2020-06-25 14:00:00,23.16,23.16,22.98,23.03,4924.0,21.1135,21.1135,20.9494,20.995,4924.0
2020-06-25 14:30:00,23.02,23.08,22.91,23.06,5723.0,20.9859,21.0406,20.8856,21.0223,5723.0
2020-06-25 15:00:00,23.02,23.59,23.02,23.51,28853.0,20.9859,21.5055,20.9859,21.4326,28853.0
2020-06-25 15:30:00,23.51,23.62,23.15,23.59,127159.0,21.4326,21.5328,21.1044,21.5055,127159.0
2020-06-26 09:30:00,23.51,23.67,22.87,23.06,22982.0,21.4326,21.5784,20.8491,21.0223,22982.0
2020-06-26 10:00:00,22.89,22.89,22.37,22.38,7307.0,20.8673,20.8673,20.3933,20.4024,7307.0
2020-06-26 10:30:00,22.48,22.55,22.26,22.44,26126.0,20.4936,20.5574,20.293,20.4571,26126.0
2020-06-26 11:00:00,22.5,22.84,22.47,22.73,32362.0,20.5118,20.8218,20.4845,20.7215,32362.0
2020-06-26 11:30:00,22.73,22.9,22.7,22.82,20020.0,20.7215,20.8765,20.6941,20.8035,20020.0
2020-06-26 12:00:00,22.83,23.19,22.81,23.15,24721.0,20.8126,21.1408,20.7944,21.1044,24721.0
2020-06-26 12:30:00,23.16,23.23,23.04,23.13,10970.0,21.1135,21.1773,21.0041,21.0861,10970.0
2020-06-26 13:00:00,23.14,23.25,23.06,23.07,11854.0,21.0953,21.1955,21.0223,21.0314,11854.0
2020-06-26 13:30:00,23.04,23.13,22.99,23.1,13482.0,21.0041,21.0861,20.9585,21.0588,13482.0
2020-06-26 14:00:00,23.09,23.09,22.89,22.89,16281.0,21.0497,21.0497,20.8673,20.8673,16281.0
2020-06-26 14:30:00,22.92,22.95,22.64,22.76,22140.0,20.8947,20.922,20.6394,20.7488,22140.0
2020-06-26 15:00:00,22.76,23.09,22.76,23.05,27563.0,20.7488,21.0497,20.7488,21.0132,27563.0
2020-06-26 15:30:00,23.06,23.26,22.91,22.99,98175.0,21.0223,21.2046,20.8856,20.9585,98175.0
2020-06-29 09:30:00,23.5,23.73,23.33,23.65,16098.0,21.4234,21.6331,21.2685,21.5602,16098.0
2020-06-29 10:00:00,23.7,24.15,23.66,24.12,10299.0,21.6058,22.016,21.5693,21.9887,10299.0
2020-06-29 10:30:00,24.15,24.27,24.01,24.05,36448.0,22.016,22.1254,21.8884,21.9248,36448.0
2020-06-29 11:00:00,24.03,24.09,23.75,23.93,19118.0,21.9066,21.9613,21.6514,21.8154,19118.0
2020-06-29 11:30:00,23.94,23.97,23.81,23.92,15147.0,21.8246,21.8519,21.706,21.8063,15147.0
2020-06-29 12:00:00,23.87,24.29,23.87,24.24,23349.0,21.7607,22.1436,21.7607,22.0981,23349.0
2020-06-29 12:30:00,24.29,24.52,24.29,24.38,14321.0,22.1436,22.3533,22.1436,22.2257,14321.0
2020-06-29 13:00:00,24.39,24.68,24.35,24.68,7759.0,22.2348,22.4992,22.1983,22.4992,7759.0
2020-06-29 13:30:00,24.68,24.69,24.33,24.39,20196.0,22.4992,22.5083,22.1801,22.2348,20196.0
2020-06-29 14:00:00,24.41,24.41,24.1,24.14,21047.0,22.253,22.253,21.9704,22.0069,21047.0
2020-06-29 14:30:00,24.14,24.27,24.11,24.25,12706.0,22.0069,22.1254,21.9795,22.1072,12706.0
2020-06-29 15:00:00,24.22,24.44,24.1,24.39,18503.0,22.0798,22.2804,21.9704,22.2348,18503.0
2020-06-29 15:30:00,24.44,24.48,24.24,24.47,137692.0,22.2804,22.3168,22.0981,22.3077,137692.0
2020-06-30 09:30:00,24.0,24.0,23.52,23.67,11846.0,21.8793,21.8793,21.4417,21.5784,11846.0
2020-06-30 10:00:00,23.77,24.06,23.58,24.05,14436.0,21.6696,21.934,21.4964,21.9248,14436.0
2020-06-30 10:30:00,24.04,24.4,23.9,24.36,9220.0,21.9157,22.2439,21.7881,22.2074,9220.0
2020-06-30 11:00:00,24.38,24.59,24.37,24.52,10300.0,22.2257,22.4171,22.2166,22.3533,10300.0
2020-06-30 11:30:00,24.55,24.56,24.25,24.33,16473.0,22.3807,22.3898,22.1072,22.1801,16473.0
2020-06-30 12:00:00,24.34,24.53,24.26,24.28,21795.0,22.1892,22.3624,22.1163,22.1345,21795.0
2020-06-30 12:30:00,24.33,24.33,23.98,23.98,10201.0,22.1801,22.1801,21.861,21.861,10201.0
2020-06-30 13:00:00,23.97,24.0,23.85,23.96,6085.0,21.8519,21.8793,21.7425,21.8428,6085.0
2020-06-30 13:30:00,23.96,24.12,23.91,24.12,5661.0,21.8428,21.9887,21.7972,21.9887,5661.0
2020-06-30 14:00:00,24.14,24.32,24.07,24.28,9603.0,22.0069,22.171,21.9431,22.1345,9603.0
2020-06-30 14:30:00,24.24,24.26,24.14,24.22,10783.0,22.0981,22.1163,22.0069,22.0798,10783.0
2020-06-30 15:00:00,24.22,24.56,24.13,24.46,33415.0,22.0798,22.3898,21.9978,22.2986,33415.0
2020-06-30 15:30:00,24.46,24.47,24.19,24.23,58008.0,22.2986,22.3077,22.0525,22.0889,58008.0
2020-07-01 09:30:00,24.44,24.44,23.87,23.87,9828.0,22.2804,22.2804,21.7607,21.7607,9828.0
2020-07-01 10:00:00,23.98,24.13,23.81,23.93,10970.0,21.861,21.9978,21.706,21.8154,10970.0
2020-07-01 10:30:00,24.04,24.07,23.5,23.54,5002.0,21.9157,21.9431,21.4234,21.4599,5002.0
2020-07-01 11:00:00,23.56,23.59,23.29,23.32,11905.0,21.4781,21.5055,21.232,21.2593,11905.0
2020-07-01 11:30:00,23.39,23.65,23.39,23.42,15746.0,21.3232,21.5602,21.3232,21.3505,15746.0
2020-07-01 12:00:00,23.46,23.66,23.39,23.66,20659.0,21.387,21.5693,21.3232,21.5693,20659.0
2020-07-01 12:30:00,23.64,23.67,23.53,23.58,12037.0,21.5511,21.5784,21.4508,21.4964,12037.0
2020-07-01 13:00:00,23.59,23.72,23.49,23.72,13497.0,21.5055,21.624,21.4143,21.624,13497.0
2020-07-01 13:30:00,23.68,23.68,23.48,23.55,15567.0,21.5875,21.5875,21.4052,21.469,15567.0
2020-07-01 14:00:00,23.57,23.83,23.57,23.76,18724.0,21.4873,21.7243,21.4873,21.6605,18724.0
2020-07-01 14:30:00,23.74,23.77,23.59,23.73,15090.0,21.6422,21.6696,21.5055,21.6331,15090.0
2020-07-01 15:00:00,23.75,23.91,23.67,23.84,17729.0,21.6514,21.7972,21.5784,21.7334,17729.0
2020-07-01 15:30:00,23.81,24.03,23.79,23.88,125878.0,21.706,21.9066,21.6878,21.7699,125878.0
2020-07-02 09:30:00,24.93,25.43,24.52,25.23,31424.0,22.7271,23.1829,22.3533,23.0006,31424.0
2020-07-02 10:00:00,25.22,25.33,24.55,24.55,15577.0,22.9915,23.0917,22.3807,22.3807,15577.0
2020-07-02 10:30:00,24.5,24.74,24.25,24.26,8505.0,22.3351,22.5539,22.1072,22.1163,8505.0
2020-07-02 11:00:00,24.16,24.24,23.91,24.23,8581.0,22.0251,22.0981,21.7972,22.0889,8581.0
2020-07-02 11:30:00,24.43,24.46,24.31,24.36,6441.0,22.2713,22.2986,22.1619,22.2074,6441.0
2020-07-02 12:00:00,24.29,24.34,24.13,24.34,7137.0,22.1436,22.1892,21.9978,22.1892,7137.0
2020-07-02 12:30:00,24.31,24.34,24.21,24.25,6218.0,22.1619,22.1892,22.0707,22.1072,6218.0
2020-07-02 13:00:00,24.26,24.35,24.25,24.3,12565.0,22.1163,22.1983,22.1072,22.1528,12565.0
2020-07-02 13:30:00,24.29,24.36,24.17,24.28,8013.0,22.1436,22.2074,22.0342,22.1345,8013.0
2020-07-02 14:00:00,24.24,24.27,24.08,24.19,6470.0,22.0981,22.1254,21.9522,22.0525,6470.0
2020-07-02 14:30:00,24.24,24.36,24.15,24.18,10276.0,22.0981,22.2074,22.016,22.0434,10276.0
2020-07-02 15:00:00,24.19,24.21,24.12,24.18,11139.0,22.0525,22.0707,21.9887,22.0434,11139.0
2020-07-02 15:30:00,24.15,24.2,24.09,24.19,48139.0,22.016,22.0616,21.9613,22.0525,48139.0
2020-07-06 09:30:00,24.95,24.97,24.55,24.58,91082.0,22.7453,22.7635,22.3807,22.408,91082.0
2020-07-06 10:00:00,24.64,24.68,24.23,24.45,22505.0,22.4627,22.4992,22.0889,22.2895,22505.0
2020-07-06 10:30:00,24.43,24.91,24.39,24.81,13633.0,22.2713,22.7088,22.2348,22.6177,13633.0
2020-07-06 11:00:00,24.8,24.8,24.49,24.59,12681.0,22.6086,22.6086,22.326,22.4171,12681.0
2020-07-06 11:30:00,24.55,24.58,24.31,24.31,13467.0,22.3807,22.408,22.1619,22.1619,13467.0
2020-07-06 12:00:00,24.3,24.54,24.28,24.54,18074.0,22.1528,22.3715,22.1345,22.3715,18074.0
2020-07-06 12:30:00,24.54,24.54,24.34,24.48,11634.0,22.3715,22.3715,22.1892,22.3168,11634.0
2020-07-06 13:00:00,24.5,24.77,24.39,24.76,15467.0,22.3351,22.5812,22.2348,22.5721,15467.0
2020-07-06 13:30:00,24.76,24.88,24.65,24.86,15220.0,22.5721,22.6815,22.4718,22.6633,15220.0
2020-07-06 14:00:00,24.87,24.87,24.67,24.85,21839.0,22.6724,22.6724,22.4901,22.6542,21839.0
2020-07-06 14:30:00,24.85,24.87,24.73,24.76,20585.0,22.6542,22.6724,22.5448,22.5721,20585.0
2020-07-06 15:00:00,24.76,24.87,24.69,24.85,57558.0,22.5721,22.6724,22.5083,22.6542,57558.0
2020-07-06 15:30:00,24.85,24.85,24.69,24.75,107506.0,22.6542,22.6542,22.5083,22.563,107506.0
2020-07-07 09:30:00,24.31,24.58,23.75,23.76,23602.0,22.1619,22.408,21.6514,21.6605,23602.0
2020-07-07 10:00:00,23.73,23.94,23.64,23.75,38201.0,21.6331,21.8246,21.5511,21.6514,38201.0
2020-07-07 10:30:00,23.76,23.86,23.34,23.85,53486.0,21.6605,21.7516,21.2776,21.7425,53486.0
2020-07-07 11:00:00,23.83,23.85,23.49,23.59,20735.0,21.7243,21.7425,21.4143,21.5055,20735.0
2020-07-07 11:30:00,23.6,23.62,23.36,23.51,23874.0,21.5146,21.5328,21.2958,21.4326,23874.0
2020-07-07 12:00:00,23.54,23.7,23.43,23.43,29801.0,21.4599,21.6058,21.3596,21.3596,29801.0
2020-07-07 12:30:00,23.43,23.43,23.28,23.33,11661.0,21.3596,21.3596,21.2229,21.2685,11661.0
2020-07-07 13:00:00,23.32,23.36,23.22,23.25,20363.0,21.2593,21.2958,21.1682,21.1955,20363.0
2020-07-07 13:30:00,23.25,23.51,23.24,23.48,11772.0,21.1955,21.4326,21.1864,21.4052,11772.0
2020-07-07 14:00:00,23.5,23.51,23.15,23.22,21202.0,21.4234,21.4326,21.1044,21.1682,21202.0
2020-07-07 14:30:00,23.2,23.2,23.04,23.15,16285.0,21.15,21.15,21.0041,21.1044,16285.0
2020-07-07 15:00:00,23.16,23.17,22.97,23.0,19425.0,21.1135,21.1226,20.9403,20.9676,19425.0
2020-07-07 15:30:00,23.01,23.08,22.87,22.94,94213.0,20.9767,21.0406,20.8491,20.9129,94213.0
2020-07-08 09:30:00,22.9,23.1,22.65,23.1,14532.0,20.8765,21.0588,20.6486,21.0588,14532.0
2020-07-08 10:00:00,23.02,23.18,22.57,22.72,9087.0,20.9859,21.1317,20.5756,20.7124,9087.0
2020-07-08 10:30:00,22.64,22.64,22.24,22.26,13397.0,20.6394,20.6394,20.2748,20.293,13397.0
2020-07-08 11:00:00,22.26,22.26,22.03,22.26,31798.0,20.293,20.293,20.0833,20.293,31798.0
2020-07-08 11:30:00,22.31,22.56,22.21,22.54,8170.0,20.3386,20.5665,20.2474,20.5483,8170.0
2020-07-08 12:00:00,22.56,22.65,22.51,22.53,11066.0,20.5665,20.6486,20.5209,20.5392,11066.0
2020-07-08 12:30:00,22.55,22.55,22.36,22.43,6001.0,20.5574,20.5574,20.3842,20.448,6001.0
2020-07-08 13:00:00,22.39,22.39,22.2,22.28,14226.0,20.4115,20.4115,20.2383,20.3112,14226.0
2020-07-08 13:30:00,22.26,22.3,22.15,22.29,16946.0,20.293,20.3295,20.1927,20.3204,16946.0
2020-07-08 14:00:00,22.22,22.34,22.22,22.31,12889.0,20.2565,20.3659,20.2565,20.3386,12889.0
2020-07-08 14:30:00,22.28,22.28,22.1,22.17,25801.0,20.3112,20.3112,20.1472,20.211,25801.0
2020-07-08 15:00:00,22.18,22.34,22.14,22.28,21529.0,20.2201,20.3659,20.1836,20.3112,21529.0
2020-07-08 15:30:00,22.27,22.35,22.21,22.32,84742.0,20.3021,20.3751,20.2474,20.3477,84742.0
2020-07-09 09:30:00,22.23,22.66,21.87,21.87,16349.0,20.2657,20.6577,19.9375,19.9375,16349.0
2020-07-09 10:00:00,21.89,21.94,21.44,21.57,15628.0,19.9557,20.0013,19.5455,19.664,15628.0
2020-07-09 10:30:00,21.63,21.7,21.01,21.06,20529.0,19.7187,19.7825,19.1535,19.1991,20529.0
2020-07-09 11:00:00,21.07,21.31,21.02,21.24,37934.0,19.2082,19.427,19.1626,19.3631,37934.0
2020-07-09 11:30:00,21.21,21.35,20.95,21.25,16837.0,19.3358,19.4634,19.0988,19.3723,16837.0
2020-07-09 12:00:00,21.31,21.59,21.23,21.25,12078.0,19.427,19.6822,19.354,19.3723,12078.0
2020-07-09 12:30:00,21.28,21.51,21.24,21.51,10253.0,19.3996,19.6093,19.3631,19.6093,10253.0
2020-07-09 13:00:00,21.51,21.64,21.51,21.56,6014.0,19.6093,19.7278,19.6093,19.6549,6014.0
2020-07-09 13:30:00,21.55,21.58,21.41,21.48,14542.0,19.6458,19.6731,19.5181,19.5819,14542.0
2020-07-09 14:00:00,21.44,21.63,21.42,21.58,8656.0,19.5455,19.7187,19.5272,19.6731,8656.0
2020-07-09 14:30:00,21.57,21.66,21.5,21.57,17917.0,19.664,19.746,19.6002,19.664,17917.0
2020-07-09 15:00:00,21.57,21.68,21.47,21.55,24203.0,19.664,19.7643,19.5728,19.6458,24203.0
2020-07-09 15:30:00,21.52,21.57,21.37,21.42,82149.0,19.6184,19.664,19.4817,19.5272,82149.0
2020-07-10 09:30:00,21.63,22.23,21.47,22.11,20787.0,19.7187,20.2657,19.5728,20.1563,20787.0
2020-07-10 10:00:00,22.15,22.46,21.97,22.41,27220.0,20.1927,20.4753,20.0286,20.4298,27220.0
2020-07-10 10:30:00,22.37,22.61,22.32,22.32,15982.0,20.3933,20.6121,20.3477,20.3477,15982.0
2020-07-10 11:00:00,22.31,22.44,22.23,22.3,23736.0,20.3386,20.4571,20.2657,20.3295,23736.0
2020-07-10 11:30:00,22.28,22.38,22.25,22.35,36085.0,20.3112,20.4024,20.2839,20.3751,36085.0
2020-07-10 12:00:00,22.37,22.56,22.3,22.34,82641.0,20.3933,20.5665,20.3295,20.3659,82641.0
2020-07-10 12:30:00,22.35,22.5,22.3,22.5,35390.0,20.3751,20.5118,20.3295,20.5118,35390.0
2020-07-10 13:00:00,22.47,22.47,22.27,22.33,18097.0,20.4845,20.4845,20.3021,20.3568,18097.0
2020-07-10 13:30:00,22.33,22.57,22.33,22.54,26504.0,20.3568,20.5756,20.3568,20.5483,26504.0
2020-07-10 14:00:00,22.54,22.56,22.45,22.46,27671.0,20.5483,20.5665,20.4662,20.4753,27671.0
2020-07-10 14:30:00,22.45,22.49,22.38,22.4,19455.0,20.4662,20.5027,20.4024,20.4206,19455.0
2020-07-10 15:00:00,22.38,22.62,22.35,22.55,34732.0,20.4024,20.6212,20.3751,20.5574,34732.0
2020-07-10 15:30:00,22.54,22.63,22.48,22.59,132950.0,20.5483,20.6303,20.4936,20.5939,132950.0
2020-07-13 09:30:00,23.0,23.25,22.7,22.91,16872.0,20.9676,21.1955,20.6941,20.8856,16872.0
2020-07-13 10:00:00,22.86,23.11,22.53,23.0,11717.0,20.84,21.0679,20.5392,20.9676,11717.0
2020-07-13 10:30:00,23.0,23.01,22.67,22.79,8442.0,20.9676,20.9767,20.6668,20.7762,8442.0
2020-07-13 11:00:00,22.86,23.03,22.8,22.94,14631.0,20.84,20.995,20.7853,20.9129,14631.0
2020-07-13 11:30:00,22.87,23.06,22.86,23.01,16054.0,20.8491,21.0223,20.84,20.9767,16054.0
2020-07-13 12:00:00,23.02,23.05,22.9,22.97,14908.0,20.9859,21.0132,20.8765,20.9403,14908.0
2020-07-13 12:30:00,22.97,23.23,22.97,23.15,30241.0,20.9403,21.1773,20.9403,21.1044,30241.0
2020-07-13 13:00:00,23.16,23.5,23.13,23.34,36543.0,21.1135,21.4234,21.0861,21.2776,36543.0
2020-07-13 13:30:00,23.39,23.55,23.39,23.43,19770.0,21.3232,21.469,21.3232,21.3596,19770.0
2020-07-13 14:00:00,23.43,23.45,23.28,23.39,19414.0,21.3596,21.3779,21.2229,21.3232,19414.0
2020-07-13 14:30:00,23.38,23.51,23.33,23.46,10334.0,21.314,21.4326,21.2685,21.387,10334.0
2020-07-13 15:00:00,23.46,23.46,23.13,23.13,12917.0,21.387,21.387,21.0861,21.0861,12917.0
2020-07-13 15:30:00,23.11,23.18,22.84,22.89,75149.0,21.0679,21.1317,20.8218,20.8673,75149.0
2020-07-14 09:30:00,22.77,23.07,22.51,22.77,11471.0,20.7579,21.0314,20.5209,20.7579,11471.0
2020-07-14 10:00:00,22.91,23.32,22.78,23.3,11248.0,20.8856,21.2593,20.7671,21.2411,11248.0
2020-07-14 10:30:00,23.33,23.39,23.16,23.26,18158.0,21.2685,21.3232,21.1135,21.2046,18158.0
2020-07-14 11:00:00,23.34,23.51,23.28,23.29,19525.0,21.2776,21.4326,21.2229,21.232,19525.0
2020-07-14 11:30:00,23.26,23.57,23.26,23.41,30071.0,21.2046,21.4873,21.2046,21.3414,30071.0
2020-07-14 12:00:00,23.44,23.46,23.25,23.27,23290.0,21.3687,21.387,21.1955,21.2138,23290.0
2020-07-14 12:30:00,23.31,23.35,23.23,23.23,19620.0,21.2502,21.2867,21.1773,21.1773,19620.0
2020-07-14 13:00:00,23.21,23.27,23.15,23.2,9354.0,21.1591,21.2138,21.1044,21.15,9354.0
2020-07-14 13:30:00,23.21,23.32,23.12,23.19,14609.0,21.1591,21.2593,21.077,21.1408,14609.0
2020-07-14 14:00:00,23.23,23.36,23.12,23.29,18059.0,21.1773,21.2958,21.077,21.232,18059.0
2020-07-14 14:30:00,23.28,23.3,23.07,23.18,21219.0,21.2229,21.2411,21.0314,21.1317,21219.0
2020-07-14 15:00:00,23.18,23.24,23.03,23.12,16166.0,21.1317,21.1864,20.995,21.077,16166.0
2020-07-14 15:30:00,23.12,23.37,23.12,23.37,73492.0,21.077,21.3049,21.077,21.3049,73492.0
2020-07-15 09:30:00,24.21,24.44,23.63,23.85,46648.0,22.0707,22.2804,21.542,21.7425,46648.0
2020-07-15 10:00:00,23.85,23.9,23.26,23.87,18991.0,21.7425,21.7881,21.2046,21.7607,18991.0
2020-07-15 10:30:00,23.85,24.05,23.84,24.01,42462.0,21.7425,21.9248,21.7334,21.8884,42462.0
2020-07-15 11:00:00,24.01,24.04,23.6,23.73,23562.0,21.8884,21.9157,21.5146,21.6331,23562.0
2020-07-15 11:30:00,23.7,23.84,23.65,23.65,16777.0,21.6058,21.7334,21.5602,21.5602,16777.0
2020-07-15 12:00:00,23.6,23.79,23.54,23.69,13686.0,21.5146,21.6878,21.4599,21.5967,13686.0
2020-07-15 12:30:00,23.68,23.92,23.64,23.92,12771.0,21.5875,21.8063,21.5511,21.8063,12771.0
2020-07-15 13:00:00,23.94,24.0,23.73,23.87,21083.0,21.8246,21.8793,21.6331,21.7607,21083.0
2020-07-15 13:30:00,23.89,23.96,23.82,23.91,21272.0,21.779,21.8428,21.7152,21.7972,21272.0
2020-07-15 14:00:00,23.9,24.02,23.86,23.96,13400.0,21.7881,21.8975,21.7516,21.8428,13400.0
2020-07-15 14:30:00,23.96,24.14,23.93,23.95,46596.0,21.8428,22.0069,21.8154,21.8337,46596.0
2020-07-15 15:00:00,23.94,24.05,23.94,24.05,28601.0,21.8246,21.9248,21.8246,21.9248,28601.0
2020-07-15 15:30:00,24.05,24.36,24.03,24.16,71741.0,21.9248,22.2074,21.9066,22.0251,71741.0
2020-07-16 09:30:00,23.98,24.02,23.49,23.64,13639.0,21.861,21.8975,21.4143,21.5511,13639.0
2020-07-16 10:00:00,23.72,23.72,23.2,23.68,19207.0,21.624,21.624,21.15,21.5875,19207.0
2020-07-16 10:30:00,23.64,23.76,23.55,23.73,8332.0,21.5511,21.6605,21.469,21.6331,8332.0
2020-07-16 11:00:00,23.76,23.97,23.67,23.96,9118.0,21.6605,21.8519,21.5784,21.8428,9118.0
2020-07-16 11:30:00,23.99,24.01,23.83,23.88,11113.0,21.8701,21.8884,21.7243,21.7699,11113.0
2020-07-16 12:00:00,23.82,23.92,23.63,23.68,7301.0,21.7152,21.8063,21.542,21.5875,7301.0
2020-07-16 12:30:00,23.65,23.65,23.45,23.45,6163.0,21.5602,21.5602,21.3779,21.3779,6163.0
2020-07-16 13:00:00,23.43,23.49,23.24,23.37,13486.0,21.3596,21.4143,21.1864,21.3049,13486.0
2020-07-16 13:30:00,23.35,23.36,23.05,23.14,33867.0,21.2867,21.2958,21.0132,21.0953,33867.0
2020-07-16 14:00:00,23.12,23.22,23.02,23.11,31603.0,21.077,21.1682,20.9859,21.0679,31603.0
2020-07-16 14:30:00,23.09,23.13,22.86,22.95,33946.0,21.0497,21.0861,20.84,20.922,33946.0
2020-07-16 15:00:00,22.96,23.13,22.89,23.04,25409.0,20.9312,21.0861,20.8673,21.0041,25409.0
2020-07-16 15:30:00,23.05,23.13,22.98,23.07,85507.0,21.0132,21.0861,20.9494,21.0314,85507.0
2020-07-17 09:30:00,23.0,23.54,22.89,23.14,16980.0,20.9676,21.4599,20.8673,21.0953,16980.0
2020-07-17 10:00:00,23.25,23.25,22.92,22.92,5538.0,21.1955,21.1955,20.8947,20.8947,5538.0
2020-07-17 10:30:00,22.88,23.12,22.76,23.09,7468.0,20.8582,21.077,20.7488,21.0497,7468.0
2020-07-17 11:00:00,23.14,23.18,22.9,22.92,8702.0,21.0953,21.1317,20.8765,20.8947,8702.0
2020-07-17 11:30:00,22.95,23.1,22.95,23.04,11095.0,20.922,21.0588,20.922,21.0041,11095.0
2020-07-17 12:00:00,23.05,23.14,23.01,23.09,8200.0,21.0132,21.0953,20.9767,21.0497,8200.0
2020-07-17 12:30:00,23.07,23.08,22.8,22.8,7759.0,21.0314,21.0406,20.7853,20.7853,7759.0
2020-07-17 13:00:00,22.77,22.88,22.75,22.81,8494.0,20.7579,20.8582,20.7397,20.7944,8494.0
2020-07-17 13:30:00,22.79,22.85,22.67,22.74,11991.0,20.7762,20.8309,20.6668,20.7306,11991.0
2020-07-17 14:00:00,22.71,22.71,22.56,22.69,12122.0,20.7033,20.7033,20.5665,20.685,12122.0
2020-07-17 14:30:00,22.68,22.75,22.64,22.68,17988.0,20.6759,20.7397,20.6394,20.6759,17988.0
2020-07-17 15:00:00,22.71,22.77,22.6,22.73,7142.0,20.7033,20.7579,20.603,20.7215,7142.0
2020-07-17 15:30:00,22.75,22.78,22.58,22.59,45347.0,20.7397,20.7671,20.5847,20.5939,45347.0
2020-07-20 09:30:00,22.36,22.74,22.02,22.07,18964.0,20.3842,20.7306,20.0742,20.1198,18964.0
2020-07-20 10:00:00,22.06,22.25,21.89,22.06,16599.0,20.1107,20.2839,19.9557,20.1107,16599.0
2020-07-20 10:30:00,22.08,22.25,22.07,22.12,5255.0,20.1289,20.2839,20.1198,20.1654,5255.0
2020-07-20 11:00:00,22.14,22.17,21.85,21.94,12018.0,20.1836,20.211,19.9192,20.0013,12018.0
2020-07-20 11:30:00,21.95,22.05,21.88,21.97,6844.0,20.0104,20.1016,19.9466,20.0286,6844.0
2020-07-20 12:00:00,21.98,21.98,21.84,21.9,23152.0,20.0378,20.0378,19.9101,19.9648,23152.0
2020-07-20 12:30:00,21.9,21.98,21.88,21.95,8107.0,19.9648,20.0378,19.9466,20.0104,8107.0
2020-07-20 13:00:00,21.97,22.03,21.93,22.03,4615.0,20.0286,20.0833,19.9922,20.0833,4615.0
2020-07-20 13:30:00,22.04,22.16,21.98,22.09,6238.0,20.0925,20.2019,20.0378,20.138,6238.0
2020-07-20 14:00:00,22.1,22.17,22.04,22.17,11918.0,20.1472,20.211,20.0925,20.211,11918.0
2020-07-20 14:30:00,22.18,22.18,22.01,22.02,6671.0,20.2201,20.2201,20.0651,20.0742,6671.0
2020-07-20 15:00:00,22.05,22.05,21.85,21.87,12972.0,20.1016,20.1016,19.9192,19.9375,12972.0
2020-07-20 15:30:00,21.87,21.99,21.85,21.87,30628.0,19.9375,20.0469,19.9192,19.9375,30628.0
2020-07-21 09:30:00,22.23,22.74,22.22,22.71,30591.0,20.2657,20.7306,20.2565,20.7033,30591.0
2020-07-21 10:00:00,22.79,22.88,22.37,22.37,11826.0,20.7762,20.8582,20.3933,20.3933,11826.0
2020-07-21 10:30:00,22.43,22.95,22.4,22.9,15931.0,20.448,20.922,20.4206,20.8765,15931.0
2020-07-21 11:00:00,22.9,23.05,22.8,23.01,29294.0,20.8765,21.0132,20.7853,20.9767,29294.0
2020-07-21 11:30:00,22.95,23.3,22.89,23.19,35379.0,20.922,21.2411,20.8673,21.1408,35379.0
2020-07-21 12:00:00,23.26,23.31,22.95,23.05,11099.0,21.2046,21.2502,20.922,21.0132,11099.0
2020-07-21 12:30:00,23.07,23.18,22.98,23.07,11099.0,21.0314,21.1317,20.9494,21.0314,11099.0
2020-07-21 13:00:00,23.02,23.15,22.79,22.87,9813.0,20.9859,21.1044,20.7762,20.8491,9813.0
2020-07-21 13:30:00,22.9,23.05,22.84,22.89,6293.0,20.8765,21.0132,20.8218,20.8673,6293.0
2020-07-21 14:00:00,22.99,22.99,22.85,22.9,7586.0,20.9585,20.9585,20.8309,20.8765,7586.0
2020-07-21 14:30:00,22.9,23.0,22.88,22.94,10038.0,20.8765,20.9676,20.8582,20.9129,10038.0
2020-07-21 15:00:00,22.92,22.94,22.78,22.79,22971.0,20.8947,20.9129,20.7671,20.7762,22971.0
2020-07-21 15:30:00,22.8,22.84,22.62,22.73,68607.0,20.7853,20.8218,20.6212,20.7215,68607.0
2020-07-22 09:30:00,22.43,22.77,22.32,22.36,10099.0,20.448,20.7579,20.3477,20.3842,10099.0
2020-07-22 10:00:00,22.38,22.54,22.2,22.43,20728.0,20.4024,20.5483,20.2383,20.448,20728.0
2020-07-22 10:30:00,22.52,22.88,22.51,22.73,32738.0,20.53,20.8582,20.5209,20.7215,32738.0
2020-07-22 11:00:00,22.73,22.78,22.49,22.68,29883.0,20.7215,20.7671,20.5027,20.6759,29883.0
2020-07-22 11:30:00,22.67,22.75,22.58,22.64,6720.0,20.6668,20.7397,20.5847,20.6394,6720.0
2020-07-22 12:00:00,22.66,22.68,22.48,22.52,9867.0,20.6577,20.6759,20.4936,20.53,9867.0
2020-07-22 12:30:00,22.5,22.65,22.5,22.62,7807.0,20.5118,20.6486,20.5118,20.6212,7807.0
2020-07-22 13:00:00,22.62,22.64,22.5,22.61,10951.0,20.6212,20.6394,20.5118,20.6121,10951.0
2020-07-22 13:30:00,22.62,22.62,22.51,22.54,12476.0,20.6212,20.6212,20.5209,20.5483,12476.0
2020-07-22 14:00:00,22.57,22.57,22.5,22.54,8575.0,20.5756,20.5756,20.5118,20.5483,8575.0
2020-07-22 14:30:00,22.5,22.59,22.5,22.58,7789.0,20.5118,20.5939,20.5118,20.5847,7789.0
2020-07-22 15:00:00,22.58,22.59,22.46,22.5,16469.0,20.5847,20.5939,20.4753,20.5118,16469.0
2020-07-22 15:30:00,22.48,22.63,22.4,22.61,56181.0,20.4936,20.6303,20.4206,20.6121,56181.0
2020-07-23 09:30:00,22.58,23.0,22.38,22.54,7665.0,20.5847,20.9676,20.4024,20.5483,7665.0
2020-07-23 10:00:00,22.52,22.76,22.31,22.31,8126.0,20.53,20.7488,20.3386,20.3386,8126.0
2020-07-23 10:30:00,22.35,22.43,22.28,22.29,7707.0,20.3751,20.448,20.3112,20.3204,7707.0
2020-07-23 11:00:00,22.32,22.44,22.25,22.43,11586.0,20.3477,20.4571,20.2839,20.448,11586.0
2020-07-23 11:30:00,22.44,22.67,22.42,22.67,8945.0,20.4571,20.6668,20.4389,20.6668,8945.0
2020-07-23 12:00:00,22.66,22.82,22.62,22.81,12832.0,20.6577,20.8035,20.6212,20.7944,12832.0
2020-07-23 12:30:00,22.82,22.93,22.77,22.77,11699.0,20.8035,20.9038,20.7579,20.7579,11699.0
2020-07-23 13:00:00,22.73,22.88,22.68,22.88,13123.0,20.7215,20.8582,20.6759,20.8582,13123.0
2020-07-23 13:30:00,22.85,22.9,22.74,22.77,14561.0,20.8309,20.8765,20.7306,20.7579,14561.0
2020-07-23 14:00:00,22.8,22.83,22.52,22.63,28765.0,20.7853,20.8126,20.53,20.6303,28765.0
2020-07-23 14:30:00,22.64,22.71,22.58,22.62,9450.0,20.6394,20.7033,20.5847,20.6212,9450.0
2020-07-23 15:00:00,22.63,22.64,22.46,22.53,13906.0,20.6303,20.6394,20.4753,20.5392,13906.0
2020-07-23 15:30:00,22.52,22.72,22.46,22.64,56229.0,20.53,20.7124,20.4753,20.6394,56229.0
2020-07-24 09:30:00,22.48,22.67,22.1,22.26,14404.0,20.4936,20.6668,20.1472,20.293,14404.0
2020-07-24 10:00:00,22.15,22.65,22.15,22.64,12055.0,20.1927,20.6486,20.1927,20.6394,12055.0
2020-07-24 10:30:00,22.67,22.71,22.32,22.32,6985.0,20.6668,20.7033,20.3477,20.3477,6985.0
2020-07-24 11:00:00,22.39,22.44,22.26,22.3,5461.0,20.4115,20.4571,20.293,20.3295,5461.0
2020-07-24 11:30:00,22.26,22.32,22.21,22.24,5701.0,20.293,20.3477,20.2474,20.2748,5701.0
2020-07-24 12:00:00,22.26,22.4,22.14,22.37,13141.0,20.293,20.4206,20.1836,20.3933,13141.0
2020-07-24 12:30:00,22.37,22.51,22.32,22.48,58604.0,20.3933,20.5209,20.3477,20.4936,58604.0
2020-07-24 13:00:00,22.53,22.59,22.36,22.48,6707.0,20.5392,20.5939,20.3842,20.4936,6707.0
2020-07-24 13:30:00,22.46,22.51,22.39,22.51,2300.0,20.4753,20.5209,20.4115,20.5209,2300.0
2020-07-24 14:00:00,22.52,22.58,22.47,22.56,5946.0,20.53,20.5847,20.4845,20.5665,5946.0
2020-07-24 14:30:00,22.55,22.6,22.42,22.47,5835.0,20.5574,20.603,20.4389,20.4845,5835.0
2020-07-24 15:00:00,22.47,22.49,22.35,22.39,9324.0,20.4845,20.5027,20.3751,20.4115,9324.0
2020-07-24 15:30:00,22.4,22.52,22.35,22.36,37656.0,20.4206,20.53,20.3751,20.3842,37656.0
2020-07-27 09:30:00,22.22,22.61,21.94,22.54,12360.0,20.2565,20.6121,20.0013,20.5483,12360.0
2020-07-27 10:00:00,22.48,22.7,22.31,22.55,6343.0,20.4936,20.6941,20.3386,20.5574,6343.0
2020-07-27 10:30:00,22.58,22.6,22.4,22.5,18236.0,20.5847,20.603,20.4206,20.5118,18236.0
2020-07-27 11:00:00,22.53,22.58,22.43,22.45,5084.0,20.5392,20.5847,20.448,20.4662,5084.0
2020-07-27 11:30:00,22.45,22.5,22.42,22.46,6077.0,20.4662,20.5118,20.4389,20.4753,6077.0
2020-07-27 12:00:00,22.46,22.55,22.43,22.48,10746.0,20.4753,20.5574,20.448,20.4936,10746.0
2020-07-27 12:30:00,22.49,22.49,22.41,22.42,8791.0,20.5027,20.5027,20.4298,20.4389,8791.0
2020-07-27 13:00:00,22.44,22.45,22.26,22.29,10299.0,20.4571,20.4662,20.293,20.3204,10299.0
2020-07-27 13:30:00,22.3,22.37,22.29,22.36,14160.0,20.3295,20.3933,20.3204,20.3842,14160.0
2020-07-27 14:00:00,22.32,22.52,22.27,22.48,35964.0,20.3477,20.53,20.3021,20.4936,35964.0
2020-07-27 14:30:00,22.48,22.67,22.46,22.66,8531.0,20.4936,20.6668,20.4753,20.6577,8531.0
2020-07-27 15:00:00,22.64,22.82,22.64,22.79,22003.0,20.6394,20.8035,20.6394,20.7762,22003.0
2020-07-27 15:30:00,22.78,22.9,22.66,22.84,60544.0,20.7671,20.8765,20.6577,20.8218,60544.0
2020-07-28 09:30:00,22.41,22.53,22.13,22.22,30897.0,20.4298,20.5392,20.1745,20.2565,30897.0
2020-07-28 10:00:00,22.2,22.47,22.16,22.24,23262.0,20.2383,20.4845,20.2019,20.2748,23262.0
2020-07-28 10:30:00,22.21,22.32,22.17,22.25,22597.0,20.2474,20.3477,20.211,20.2839,22597.0
2020-07-28 11:00:00,22.26,22.46,22.21,22.37,11084.0,20.293,20.4753,20.2474,20.3933,11084.0
2020-07-28 11:30:00,22.31,22.4,22.26,22.32,11588.0,20.3386,20.4206,20.293,20.3477,11588.0
2020-07-28 12:00:00,22.31,22.4,22.02,22.07,23869.0,20.3386,20.4206,20.0742,20.1198,23869.0
2020-07-28 12:30:00,22.07,22.21,22.07,22.14,6286.0,20.1198,20.2474,20.1198,20.1836,6286.0
2020-07-28 13:00:00,22.15,22.18,22.04,22.05,7729.0,20.1927,20.2201,20.0925,20.1016,7729.0
2020-07-28 13:30:00,22.07,22.14,22.04,22.11,12637.0,20.1198,20.1836,20.0925,20.1563,12637.0
2020-07-28 14:00:00,22.12,22.25,22.12,22.13,12534.0,20.1654,20.2839,20.1654,20.1745,12534.0
2020-07-28 14:30:00,22.14,22.17,22.01,22.02,12128.0,20.1836,20.211,20.0651,20.0742,12128.0
2020-07-28 15:00:00,22.02,22.2,22.01,22.16,14692.0,20.0742,20.2383,20.0651,20.2019,14692.0
2020-07-28 15:30:00,22.16,22.27,22.03,22.07,76264.0,20.2019,20.3021,20.0833,20.1198,76264.0
2020-07-29 09:30:00,23.5,24.3,23.46,24.14,199866.0,21.4234,22.1528,21.387,22.0069,199866.0
2020-07-29 10:00:00,24.11,24.11,23.43,23.5,134658.0,21.9795,21.9795,21.3596,21.4234,134658.0
2020-07-29 10:30:00,23.5,23.58,23.33,23.39,72683.0,21.4234,21.4964,21.2685,21.3232,72683.0
2020-07-29 11:00:00,23.39,23.55,23.37,23.51,73103.0,21.3232,21.469,21.3049,21.4326,73103.0
2020-07-29 11:30:00,23.49,23.56,23.37,23.41,73512.0,21.4143,21.4781,21.3049,21.3414,73512.0
2020-07-29 12:00:00,23.41,23.73,23.4,23.64,160728.0,21.3414,21.6331,21.3323,21.5511,160728.0
2020-07-29 12:30:00,23.64,23.73,23.62,23.64,41109.0,21.5511,21.6331,21.5328,21.5511,41109.0
2020-07-29 13:00:00,23.61,23.93,23.6,23.73,58455.0,21.5237,21.8154,21.5146,21.6331,58455.0
2020-07-29 13:30:00,23.75,23.76,23.65,23.65,65932.0,21.6514,21.6605,21.5602,21.5602,65932.0
2020-07-29 14:00:00,23.66,23.82,23.61,23.68,101621.0,21.5693,21.7152,21.5237,21.5875,101621.0
2020-07-29 14:30:00,23.67,23.84,23.63,23.83,93576.0,21.5784,21.7334,21.542,21.7243,93576.0
2020-07-29 15:00:00,23.82,23.85,23.6,23.77,83880.0,21.7152,21.7425,21.5146,21.6696,83880.0
2020-07-29 15:30:00,23.75,23.82,23.54,23.67,295126.0,21.6514,21.7152,21.4599,21.5784,295126.0
2020-07-30 09:30:00,23.3,23.79,22.35,22.38,114276.0,21.2411,21.6878,20.3751,20.4024,114276.0
2020-07-30 10:00:00,22.38,23.14,22.26,22.69,84076.0,20.4024,21.0953,20.293,20.685,84076.0
2020-07-30 10:30:00,22.74,23.7,22.71,23.51,72291.0,20.7306,21.6058,20.7033,21.4326,72291.0
2020-07-30 11:00:00,23.51,23.55,23.09,23.18,75314.0,21.4326,21.469,21.0497,21.1317,75314.0
2020-07-30 11:30:00,23.17,23.55,23.1,23.51,54157.0,21.1226,21.469,21.0588,21.4326,54157.0
2020-07-30 12:00:00,23.5,23.51,23.18,23.3,37462.0,21.4234,21.4326,21.1317,21.2411,37462.0
2020-07-30 12:30:00,23.29,23.54,23.28,23.47,65174.0,21.232,21.4599,21.2229,21.3961,65174.0
2020-07-30 13:00:00,23.49,23.56,23.3,23.45,60627.0,21.4143,21.4781,21.2411,21.3779,60627.0
2020-07-30 13:30:00,23.46,23.62,23.37,23.48,55232.0,21.387,21.5328,21.3049,21.4052,55232.0
2020-07-30 14:00:00,23.44,23.75,23.4,23.48,56284.0,21.3687,21.6514,21.3323,21.4052,56284.0
2020-07-30 14:30:00,23.44,23.79,23.38,23.77,43384.0,21.3687,21.6878,21.314,21.6696,43384.0
2020-07-30 15:00:00,23.75,23.82,23.6,23.76,58302.0,21.6514,21.7152,21.5146,21.6605,58302.0
2020-07-30 15:30:00,23.74,23.85,23.57,23.61,222817.0,21.6422,21.7425,21.4873,21.5237,222817.0
2020-07-31 09:30:00,23.29,23.39,22.65,23.14,89959.0,21.232,21.3232,20.6486,21.0953,89959.0
2020-07-31 10:00:00,22.95,23.18,21.78,21.81,81904.0,20.922,21.1317,19.8554,19.8828,81904.0
2020-07-31 10:30:00,21.82,21.92,21.52,21.92,85000.0,19.8919,19.9831,19.6184,19.9831,85000.0
2020-07-31 11:00:00,21.94,21.94,21.36,21.8,90081.0,20.0013,20.0013,19.4725,19.8737,90081.0
2020-07-31 11:30:00,21.82,22.24,21.63,22.2,63259.0,19.8919,20.2748,19.7187,20.2383,63259.0
2020-07-31 12:00:00,22.16,22.55,22.04,22.49,110474.0,20.2019,20.5574,20.0925,20.5027,110474.0
2020-07-31 12:30:00,22.46,22.58,22.22,22.57,49336.0,20.4753,20.5847,20.2565,20.5756,49336.0
2020-07-31 13:00:00,22.56,22.69,22.44,22.6,49316.0,20.5665,20.685,20.4571,20.603,49316.0
2020-07-31 13:30:00,22.6,22.65,22.34,22.62,44033.0,20.603,20.6486,20.3659,20.6212,44033.0
2020-07-31 14:00:00,22.64,22.82,22.42,22.55,60562.0,20.6394,20.8035,20.4389,20.5574,60562.0
2020-07-31 14:30:00,22.56,22.63,22.42,22.51,56420.0,20.5665,20.6303,20.4389,20.5209,56420.0
2020-07-31 15:00:00,22.53,22.57,22.19,22.19,92749.0,20.5392,20.5756,20.2292,20.2292,92749.0
2020-07-31 15:30:00,22.19,22.63,22.1,22.4,531270.0,20.2292,20.6303,20.1472,20.4206,531270.0
2020-08-03 09:30:00,22.59,22.93,22.26,22.82,42211.0,20.5939,20.9038,20.293,20.8035,42211.0
2020-08-03 10:00:00,22.92,23.14,22.83,23.0,63650.0,20.8947,21.0953,20.8126,20.9676,63650.0
2020-08-03 10:30:00,23.03,23.33,22.95,23.17,54072.0,20.995,21.2685,20.922,21.1226,54072.0
2020-08-03 11:00:00,23.17,23.31,23.12,23.2,67961.0,21.1226,21.2502,21.077,21.15,67961.0
2020-08-03 11:30:00,23.21,23.42,23.18,23.28,53513.0,21.1591,21.3505,21.1317,21.2229,53513.0
2020-08-03 12:00:00,23.26,23.5,23.22,23.35,59823.0,21.2046,21.4234,21.1682,21.2867,59823.0
2020-08-03 12:30:00,23.34,23.47,23.3,23.36,39627.0,21.2776,21.3961,21.2411,21.2958,39627.0
2020-08-03 13:00:00,23.37,23.46,23.24,23.46,47597.0,21.3049,21.387,21.1864,21.387,47597.0
2020-08-03 13:30:00,23.46,23.46,23.27,23.33,23727.0,21.387,21.387,21.2138,21.2685,23727.0
2020-08-03 14:00:00,23.33,23.34,23.04,23.17,34996.0,21.2685,21.2776,21.0041,21.1226,34996.0
2020-08-03 14:30:00,23.18,23.27,23.15,23.22,36012.0,21.1317,21.2138,21.1044,21.1682,36012.0
2020-08-03 15:00:00,23.23,23.24,23.16,23.23,53209.0,21.1773,21.1864,21.1135,21.1773,53209.0
2020-08-03 15:30:00,23.23,23.31,23.12,23.25,193732.0,21.1773,21.2502,21.077,21.1955,193732.0
2020-08-04 09:30:00,23.17,23.19,22.62,22.71,25893.0,21.1226,21.1408,20.6212,20.7033,25893.0
2020-08-04 10:00:00,22.68,22.89,22.53,22.53,31118.0,20.6759,20.8673,20.5392,20.5392,31118.0
2020-08-04 10:30:00,22.53,22.65,22.45,22.56,43957.0,20.5392,20.6486,20.4662,20.5665,43957.0
2020-08-04 11:00:00,22.57,22.81,22.48,22.79,16807.0,20.5756,20.7944,20.4936,20.7762,16807.0
2020-08-04 11:30:00,22.78,22.78,22.48,22.55,19685.0,20.7671,20.7671,20.4936,20.5574,19685.0
2020-08-04 12:00:00,22.54,22.63,22.48,22.56,24989.0,20.5483,20.6303,20.4936,20.5665,24989.0
2020-08-04 12:30:00,22.55,22.77,22.5,22.76,28858.0,20.5574,20.7579,20.5118,20.7488,28858.0
2020-08-04 13:00:00,22.75,22.85,22.73,22.85,23229.0,20.7397,20.8309,20.7215,20.8309,23229.0
2020-08-04 13:30:00,22.87,22.87,22.76,22.78,24602.0,20.8491,20.8491,20.7488,20.7671,24602.0
2020-08-04 14:00:00,22.8,22.94,22.74,22.87,29611.0,20.7853,20.9129,20.7306,20.8491,29611.0
2020-08-04 14:30:00,22.86,22.96,22.82,22.84,18963.0,20.84,20.9312,20.8035,20.8218,18963.0
2020-08-04 15:00:00,22.82,22.94,22.82,22.88,31788.0,20.8035,20.9129,20.8035,20.8582,31788.0
2020-08-04 15:30:00,22.86,23.09,22.81,23.01,173275.0,20.84,21.0497,20.7944,20.9767,173275.0
2020-08-05 09:30:00,23.44,23.59,23.1,23.1,33181.0,21.3687,21.5055,21.0588,21.0588,33181.0
2020-08-05 10:00:00,23.1,23.58,23.09,23.53,49596.0,21.0588,21.4964,21.0497,21.4508,49596.0
2020-08-05 10:30:00,23.54,23.54,23.4,23.48,31557.0,21.4599,21.4599,21.3323,21.4052,31557.0
2020-08-05 11:00:00,23.5,23.57,23.43,23.52,63325.0,21.4234,21.4873,21.3596,21.4417,63325.0
2020-08-05 11:30:00,23.51,23.54,23.44,23.45,19329.0,21.4326,21.4599,21.3687,21.3779,19329.0
2020-08-05 12:00:00,23.48,23.51,23.33,23.38,130802.0,21.4052,21.4326,21.2685,21.314,130802.0
2020-08-05 12:30:00,23.36,23.37,23.21,23.24,14826.0,21.2958,21.3049,21.1591,21.1864,14826.0
2020-08-05 13:00:00,23.24,23.34,23.17,23.31,14203.0,21.1864,21.2776,21.1226,21.2502,14203.0
2020-08-05 13:30:00,23.28,23.28,23.21,23.26,16940.0,21.2229,21.2229,21.1591,21.2046,16940.0
2020-08-05 14:00:00,23.27,23.38,23.25,23.28,23986.0,21.2138,21.314,21.1955,21.2229,23986.0
2020-08-05 14:30:00,23.29,23.34,23.15,23.17,19163.0,21.232,21.2776,21.1044,21.1226,19163.0
2020-08-05 15:00:00,23.17,23.25,23.14,23.19,26843.0,21.1226,21.1955,21.0953,21.1408,26843.0
2020-08-05 15:30:00,23.2,23.34,23.19,23.34,83888.0,21.15,21.2776,21.1408,21.2776,83888.0
2020-08-06 09:30:00,23.08,23.16,22.8,22.95,18376.0,21.0406,21.1135,20.7853,20.922,18376.0
2020-08-06 10:00:00,22.93,23.34,22.88,23.34,31423.0,20.9038,21.2776,20.8582,21.2776,31423.0
2020-08-06 10:30:00,23.35,23.46,23.23,23.4,22642.0,21.2867,21.387,21.1773,21.3323,22642.0
2020-08-06 11:00:00,23.4,23.49,23.37,23.42,14123.0,21.3323,21.4143,21.3049,21.3505,14123.0
2020-08-06 11:30:00,23.42,23.42,23.24,23.28,9249.0,21.3505,21.3505,21.1864,21.2229,9249.0
2020-08-06 12:00:00,23.26,23.27,23.08,23.17,11852.0,21.2046,21.2138,21.0406,21.1226,11852.0
2020-08-06 12:30:00,23.18,23.18,23.06,23.15,12305.0,21.1317,21.1317,21.0223,21.1044,12305.0
2020-08-06 13:00:00,23.16,23.18,23.11,23.17,13964.0,21.1135,21.1317,21.0679,21.1226,13964.0
2020-08-06 13:30:00,23.17,23.18,23.09,23.11,10388.0,21.1226,21.1317,21.0497,21.0679,10388.0
2020-08-06 14:00:00,23.12,23.26,23.12,23.23,20961.0,21.077,21.2046,21.077,21.1773,20961.0
2020-08-06 14:30:00,23.24,23.35,23.24,23.33,6524.0,21.1864,21.2867,21.1864,21.2685,6524.0
2020-08-06 15:00:00,23.31,23.39,23.26,23.39,26954.0,21.2502,21.3232,21.2046,21.3232,26954.0
2020-08-06 15:30:00,23.39,23.43,23.25,23.29,84410.0,21.3232,21.3596,21.1955,21.232,84410.0
2020-08-07 09:30:00,22.97,22.97,22.56,22.77,26056.0,20.9403,20.9403,20.5665,20.7579,26056.0
2020-08-07 10:00:00,22.79,22.98,22.68,22.84,14784.0,20.7762,20.9494,20.6759,20.8218,14784.0
2020-08-07 10:30:00,22.85,22.95,22.76,22.85,26139.0,20.8309,20.922,20.7488,20.8309,26139.0
2020-08-07 11:00:00,22.84,23.08,22.83,22.88,15120.0,20.8218,21.0406,20.8126,20.8582,15120.0
2020-08-07 11:30:00,22.86,22.94,22.75,22.78,136528.0,20.84,20.9129,20.7397,20.7671,136528.0
2020-08-07 12:00:00,22.76,23.08,22.75,23.08,31643.0,20.7488,21.0406,20.7397,21.0406,31643.0
2020-08-07 12:30:00,23.05,23.23,23.0,23.23,30665.0,21.0132,21.1773,20.9676,21.1773,30665.0
2020-08-07 13:00:00,23.24,23.35,23.18,23.35,48494.0,21.1864,21.2867,21.1317,21.2867,48494.0
2020-08-07 13:30:00,23.35,23.47,23.33,23.41,13065.0,21.2867,21.3961,21.2685,21.3414,13065.0
2020-08-07 14:00:00,23.43,23.51,23.28,23.37,20285.0,21.3596,21.4326,21.2229,21.3049,20285.0
2020-08-07 14:30:00,23.34,23.47,23.24,23.47,29659.0,21.2776,21.3961,21.1864,21.3961,29659.0
2020-08-07 15:00:00,23.47,23.72,23.42,23.71,108385.0,21.3961,21.624,21.3505,21.6149,108385.0
2020-08-07 15:30:00,23.72,23.88,23.53,23.87,114338.0,21.624,21.7699,21.4508,21.7607,114338.0
2020-08-10 09:30:00,24.15,24.92,24.12,24.88,31668.0,22.016,22.718,21.9887,22.6815,31668.0
2020-08-10 10:00:00,24.86,25.14,24.68,25.12,46688.0,22.6633,22.9185,22.4992,22.9003,46688.0
2020-08-10 10:30:00,25.12,25.17,24.98,24.99,62533.0,22.9003,22.9459,22.7727,22.7818,62533.0
2020-08-10 11:00:00,25.0,25.19,24.73,24.8,41957.0,22.7909,22.9641,22.5448,22.6086,41957.0
2020-08-10 11:30:00,24.78,24.79,24.61,24.63,23122.0,22.5903,22.5995,22.4354,22.4536,23122.0
2020-08-10 12:00:00,24.59,24.66,24.5,24.5,18131.0,22.4171,22.4809,22.3351,22.3351,18131.0
2020-08-10 12:30:00,24.52,24.63,24.43,24.44,14378.0,22.3533,22.4536,22.2713,22.2804,14378.0
2020-08-10 13:00:00,24.45,24.52,24.38,24.46,15449.0,22.2895,22.3533,22.2257,22.2986,15449.0
2020-08-10 13:30:00,24.51,24.54,24.4,24.44,18493.0,22.3442,22.3715,22.2439,22.2804,18493.0
2020-08-10 14:00:00,24.46,24.7,24.4,24.66,14434.0,22.2986,22.5174,22.2439,22.4809,14434.0
2020-08-10 14:30:00,24.65,24.66,24.47,24.54,13009.0,22.4718,22.4809,22.3077,22.3715,13009.0
2020-08-10 15:00:00,24.54,24.68,24.51,24.58,21356.0,22.3715,22.4992,22.3442,22.408,21356.0
2020-08-10 15:30:00,24.56,24.63,24.45,24.46,64226.0,22.3898,22.4536,22.2895,22.2986,64226.0
2020-08-11 09:30:00,24.86,25.07,24.71,25.01,54341.0,22.6633,22.8547,22.5265,22.8,54341.0
2020-08-11 10:00:00,25.1,25.4,25.05,25.4,36007.0,22.8821,23.1556,22.8365,23.1556,36007.0
2020-08-11 10:30:00,25.37,25.44,25.14,25.3,18371.0,23.1282,23.192,22.9185,23.0644,18371.0
2020-08-11 11:00:00,25.3,25.39,24.95,25.05,27128.0,23.0644,23.1464,22.7453,22.8365,27128.0
2020-08-11 11:30:00,25.04,25.13,24.77,24.9,29592.0,22.8274,22.9094,22.5812,22.6997,29592.0
2020-08-11 12:00:00,24.9,24.92,24.78,24.82,19436.0,22.6997,22.718,22.5903,22.6268,19436.0
2020-08-11 12:30:00,24.8,24.8,24.53,24.61,18833.0,22.6086,22.6086,22.3624,22.4354,18833.0
2020-08-11 13:00:00,24.62,24.91,24.59,24.83,14409.0,22.4445,22.7088,22.4171,22.6359,14409.0
2020-08-11 13:30:00,24.83,24.88,24.77,24.83,23498.0,22.6359,22.6815,22.5812,22.6359,23498.0
2020-08-11 14:00:00,24.83,24.95,24.78,24.85,26594.0,22.6359,22.7453,22.5903,22.6542,26594.0
2020-08-11 14:30:00,24.87,24.9,24.77,24.9,8701.0,22.6724,22.6997,22.5812,22.6997,8701.0
2020-08-11 15:00:00,24.87,24.87,24.5,24.62,18256.0,22.6724,22.6724,22.3351,22.4445,18256.0
2020-08-11 15:30:00,24.61,24.65,24.18,24.23,100700.0,22.4354,22.4718,22.0434,22.0889,100700.0
2020-08-12 09:30:00,24.96,25.05,24.39,24.58,20743.0,22.7544,22.8365,22.2348,22.408,20743.0
2020-08-12 10:00:00,24.46,24.62,24.37,24.49,13163.0,22.2986,22.4445,22.2166,22.326,13163.0
2020-08-12 10:30:00,24.55,24.55,24.34,24.44,10215.0,22.3807,22.3807,22.1892,22.2804,10215.0
2020-08-12 11:00:00,24.43,24.5,24.13,24.2,13639.0,22.2713,22.3351,21.9978,22.0616,13639.0
2020-08-12 11:30:00,24.22,24.34,24.02,24.02,10721.0,22.0798,22.1892,21.8975,21.8975,10721.0
2020-08-12 12:00:00,24.01,24.09,23.94,24.04,16393.0,21.8884,21.9613,21.8246,21.9157,16393.0
2020-08-12 12:30:00,24.02,24.11,23.92,23.92,13929.0,21.8975,21.9795,21.8063,21.8063,13929.0
2020-08-12 13:00:00,23.92,23.92,23.7,23.74,10390.0,21.8063,21.8063,21.6058,21.6422,10390.0
2020-08-12 13:30:00,23.79,23.9,23.78,23.86,9135.0,21.6878,21.7881,21.6787,21.7516,9135.0
2020-08-12 14:00:00,23.86,23.93,23.83,23.87,14523.0,21.7516,21.8154,21.7243,21.7607,14523.0
2020-08-12 14:30:00,23.89,23.96,23.87,23.92,9174.0,21.779,21.8428,21.7607,21.8063,9174.0
2020-08-12 15:00:00,23.91,24.04,23.85,24.02,15535.0,21.7972,21.9157,21.7425,21.8975,15535.0
2020-08-12 15:30:00,24.01,24.03,23.92,23.98,57453.0,21.8884,21.9066,21.8063,21.861,57453.0
2020-08-13 09:30:00,22.84,23.26,22.26,22.72,96206.0,20.8218,21.2046,20.293,20.7124,96206.0
2020-08-13 10:00:00,22.68,22.8,22.2,22.21,53907.0,20.6759,20.7853,20.2383,20.2474,53907.0
2020-08-13 10:30:00,22.21,22.57,22.15,22.5,78255.0,20.2474,20.5756,20.1927,20.5118,78255.0
2020-08-13 11:00:00,22.47,22.49,22.11,22.19,51965.0,20.4845,20.5027,20.1563,20.2292,51965.0
2020-08-13 11:30:00,22.19,22.36,22.15,22.3,24768.0,20.2292,20.3842,20.1927,20.3295,24768.0
2020-08-13 12:00:00,22.33,22.33,22.17,22.22,23404.0,20.3568,20.3568,20.211,20.2565,23404.0
2020-08-13 12:30:00,22.21,22.29,22.16,22.2,14381.0,20.2474,20.3204,20.2019,20.2383,14381.0
2020-08-13 13:00:00,22.19,22.3,22.19,22.3,9334.0,20.2292,20.3295,20.2292,20.3295,9334.0
2020-08-13 13:30:00,22.3,22.4,22.2,22.35,33339.0,20.3295,20.4206,20.2383,20.3751,33339.0
2020-08-13 14:00:00,22.34,22.37,22.24,22.33,25684.0,20.3659,20.3933,20.2748,20.3568,25684.0
2020-08-13 14:30:00,22.31,22.32,22.15,22.16,36496.0,20.3386,20.3477,20.1927,20.2019,36496.0
2020-08-13 15:00:00,22.16,22.36,22.15,22.29,30289.0,20.2019,20.3842,20.1927,20.3204,30289.0
2020-08-13 15:30:00,22.3,22.33,22.15,22.16,105271.0,20.3295,20.3568,20.1927,20.2019,105271.0
2020-08-14 09:30:00,22.0,22.14,21.76,22.06,32166.0,20.056,20.1836,19.8372,20.1107,32166.0
2020-08-14 10:00:00,22.03,22.38,21.98,22.34,14937.0,20.0833,20.4024,20.0378,20.3659,14937.0
2020-08-14 10:30:00,22.36,22.38,22.16,22.29,24674.0,20.3842,20.4024,20.2019,20.3204,24674.0
2020-08-14 11:00:00,22.29,22.47,22.19,22.44,12374.0,20.3204,20.4845,20.2292,20.4571,12374.0
2020-08-14 11:30:00,22.46,22.46,22.32,22.38,15040.0,20.4753,20.4753,20.3477,20.4024,15040.0
2020-08-14 12:00:00,22.4,22.55,22.4,22.49,36027.0,20.4206,20.5574,20.4206,20.5027,36027.0
2020-08-14 12:30:00,22.5,22.5,22.25,22.27,7300.0,20.5118,20.5118,20.2839,20.3021,7300.0
2020-08-14 13:00:00,22.26,22.37,22.23,22.37,11030.0,20.293,20.3933,20.2657,20.3933,11030.0
2020-08-14 13:30:00,22.36,22.57,22.33,22.53,28881.0,20.3842,20.5756,20.3568,20.5392,28881.0
2020-08-14 14:00:00,22.53,22.58,22.49,22.49,38321.0,20.5392,20.5847,20.5027,20.5027,38321.0
2020-08-14 14:30:00,22.51,22.51,22.38,22.44,16315.0,20.5209,20.5209,20.4024,20.4571,16315.0
2020-08-14 15:00:00,22.44,22.47,22.32,22.41,29411.0,20.4571,20.4845,20.3477,20.4298,29411.0
2020-08-14 15:30:00,22.4,22.4,22.19,22.33,143066.0,20.4206,20.4206,20.2292,20.3568,143066.0
2020-08-17 09:30:00,22.5,22.64,22.17,22.18,21880.0,20.5118,20.6394,20.211,20.2201,21880.0
2020-08-17 10:00:00,22.1,22.5,22.08,22.44,16826.0,20.1472,20.5118,20.1289,20.4571,16826.0
2020-08-17 10:30:00,22.42,22.48,22.25,22.33,14221.0,20.4389,20.4936,20.2839,20.3568,14221.0
2020-08-17 11:00:00,22.32,22.51,22.28,22.48,16771.0,20.3477,20.5209,20.3112,20.4936,16771.0
2020-08-17 11:30:00,22.5,22.61,22.46,22.55,20692.0,20.5118,20.6121,20.4753,20.5574,20692.0
2020-08-17 12:00:00,22.6,22.63,22.56,22.57,7554.0,20.603,20.6303,20.5665,20.5756,7554.0
2020-08-17 12:30:00,22.58,22.62,22.49,22.51,7940.0,20.5847,20.6212,20.5027,20.5209,7940.0
2020-08-17 13:00:00,22.51,22.51,22.43,22.43,5589.0,20.5209,20.5209,20.448,20.448,5589.0
2020-08-17 13:30:00,22.42,22.43,22.3,22.33,11206.0,20.4389,20.448,20.3295,20.3568,11206.0
2020-08-17 14:00:00,22.32,22.32,22.25,22.32,9403.0,20.3477,20.3477,20.2839,20.3477,9403.0
2020-08-17 14:30:00,22.29,22.39,22.27,22.33,12032.0,20.3204,20.4115,20.3021,20.3568,12032.0
2020-08-17 15:00:00,22.33,22.36,22.18,22.18,22176.0,20.3568,20.3842,20.2201,20.2201,22176.0
2020-08-17 15:30:00,22.17,22.27,22.12,22.16,105095.0,20.211,20.3021,20.1654,20.2019,105095.0
2020-08-18 09:30:00,22.34,22.49,22.06,22.06,33528.0,20.3659,20.5027,20.1107,20.1107,33528.0
2020-08-18 10:00:00,22.08,22.27,22.06,22.11,7096.0,20.1289,20.3021,20.1107,20.1563,7096.0
2020-08-18 10:30:00,22.09,22.09,21.84,21.91,22624.0,20.138,20.138,19.9101,19.9739,22624.0
2020-08-18 11:00:00,21.94,21.97,21.8,21.92,11107.0,20.0013,20.0286,19.8737,19.9831,11107.0
2020-08-18 11:30:00,21.91,21.97,21.86,21.9,11696.0,19.9739,20.0286,19.9284,19.9648,11696.0
2020-08-18 12:00:00,21.9,21.9,21.7,21.71,10200.0,19.9648,19.9648,19.7825,19.7916,10200.0
2020-08-18 12:30:00,21.71,21.74,21.59,21.66,15625.0,19.7916,19.819,19.6822,19.746,15625.0
2020-08-18 13:00:00,21.65,21.68,21.56,21.57,12287.0,19.7369,19.7643,19.6549,19.664,12287.0
2020-08-18 13:30:00,21.58,21.85,21.58,21.8,14733.0,19.6731,19.9192,19.6731,19.8737,14733.0
2020-08-18 14:00:00,21.79,21.8,21.71,21.72,16984.0,19.8645,19.8737,19.7916,19.8007,16984.0
2020-08-18 14:30:00,21.74,21.75,21.69,21.7,11956.0,19.819,19.8281,19.7734,19.7825,11956.0
2020-08-18 15:00:00,21.69,21.69,21.45,21.51,39654.0,19.7734,19.7734,19.5546,19.6093,39654.0
2020-08-18 15:30:00,21.5,21.58,21.41,21.48,76777.0,19.6002,19.6731,19.5181,19.5819,76777.0
2020-08-19 09:30:00,21.38,21.96,21.25,21.8,29363.0,19.4908,20.0195,19.3723,19.8737,29363.0
2020-08-19 10:00:00,21.82,21.82,21.51,21.53,6945.0,19.8919,19.8919,19.6093,19.6275,6945.0
2020-08-19 10:30:00,21.53,21.59,21.43,21.45,11537.0,19.6275,19.6822,19.5364,19.5546,11537.0
2020-08-19 11:00:00,21.46,21.61,21.4,21.59,8381.0,19.5637,19.7005,19.509,19.6822,8381.0
2020-08-19 11:30:00,21.6,21.69,21.58,21.59,9955.0,19.6913,19.7734,19.6731,19.6822,9955.0
2020-08-19 12:00:00,21.58,21.61,21.48,21.54,10221.0,19.6731,19.7005,19.5819,19.6366,10221.0
2020-08-19 12:30:00,21.54,21.54,21.35,21.36,5803.0,19.6366,19.6366,19.4634,19.4725,5803.0
2020-08-19 13:00:00,21.35,21.39,21.22,21.24,20732.0,19.4634,19.4999,19.3449,19.3631,20732.0
2020-08-19 13:30:00,21.24,21.34,21.19,21.28,19735.0,19.3631,19.4543,19.3176,19.3996,19735.0
2020-08-19 14:00:00,21.29,21.31,21.11,21.15,33398.0,19.4087,19.427,19.2446,19.2811,33398.0
2020-08-19 14:30:00,21.13,21.16,21.04,21.08,20916.0,19.2629,19.2902,19.1808,19.2173,20916.0
2020-08-19 15:00:00,21.06,21.13,21.0,21.02,45538.0,19.1991,19.2629,19.1444,19.1626,45538.0
2020-08-19 15:30:00,21.01,21.05,20.94,21.03,74787.0,19.1535,19.1899,19.0897,19.1717,74787.0
2020-08-20 09:30:00,20.58,20.75,20.52,20.65,20985.0,18.7615,18.9164,18.7068,18.8253,20985.0
2020-08-20 10:00:00,20.68,21.04,20.67,20.99,11842.0,18.8526,19.1808,18.8435,19.1352,11842.0
2020-08-20 10:30:00,21.03,21.04,20.8,20.82,14456.0,19.1717,19.1808,18.962,18.9803,14456.0
2020-08-20 11:00:00,20.84,20.96,20.81,20.82,15828.0,18.9985,19.1079,18.9711,18.9803,15828.0
2020-08-20 11:30:00,20.84,21.0,20.81,20.91,7825.0,18.9985,19.1444,18.9711,19.0623,7825.0
2020-08-20 12:00:00,20.86,20.93,20.78,20.86,9017.0,19.0167,19.0805,18.9438,19.0167,9017.0
2020-08-20 12:30:00,20.85,20.9,20.82,20.84,5651.0,19.0076,19.0532,18.9803,18.9985,5651.0
2020-08-20 13:00:00,20.85,20.89,20.75,20.78,9168.0,19.0076,19.0441,18.9164,18.9438,9168.0
2020-08-20 13:30:00,20.8,20.82,20.76,20.8,11077.0,18.962,18.9803,18.9256,18.962,11077.0
2020-08-20 14:00:00,20.8,20.83,20.78,20.81,21330.0,18.962,18.9894,18.9438,18.9711,21330.0
2020-08-20 14:30:00,20.83,20.95,20.81,20.92,14685.0,18.9894,19.0988,18.9711,19.0714,14685.0
2020-08-20 15:00:00,20.92,20.95,20.88,20.93,32404.0,19.0714,19.0988,19.035,19.0805,32404.0
2020-08-20 15:30:00,20.92,21.03,20.85,20.87,102927.0,19.0714,19.1717,19.0076,19.0258,102927.0
2020-08-21 09:30:00,20.65,20.81,20.42,20.68,51276.0,18.8253,18.9711,18.6156,18.8526,51276.0
2020-08-21 10:00:00,20.7,20.75,20.34,20.48,20283.0,18.8709,18.9164,18.5427,18.6703,20283.0
2020-08-21 10:30:00,20.48,20.56,20.39,20.55,8876.0,18.6703,18.7432,18.5883,18.7341,8876.0
2020-08-21 11:00:00,20.56,20.59,20.44,20.5,17534.0,18.7432,18.7706,18.6338,18.6885,17534.0
2020-08-21 11:30:00,20.5,20.61,20.47,20.61,14862.0,18.6885,18.7888,18.6612,18.7888,14862.0
2020-08-21 12:00:00,20.58,20.64,20.57,20.62,10540.0,18.7615,18.8162,18.7523,18.7979,10540.0
2020-08-21 12:30:00,20.6,20.6,20.45,20.47,14266.0,18.7797,18.7797,18.643,18.6612,14266.0
2020-08-21 13:00:00,20.44,20.59,20.43,20.5,14896.0,18.6338,18.7706,18.6247,18.6885,14896.0
2020-08-21 13:30:00,20.5,20.7,20.49,20.69,16551.0,18.6885,18.8709,18.6794,18.8617,16551.0
2020-08-21 14:00:00,20.69,20.77,20.67,20.72,15541.0,18.8617,18.9347,18.8435,18.8891,15541.0
2020-08-21 14:30:00,20.71,20.75,20.66,20.68,14205.0,18.88,18.9164,18.8344,18.8526,14205.0
2020-08-21 15:00:00,20.67,20.71,20.53,20.56,18159.0,18.8435,18.88,18.7159,18.7432,18159.0
2020-08-21 15:30:00,20.55,20.62,20.51,20.59,129462.0,18.7341,18.7979,18.6977,18.7706,129462.0
2020-08-24 09:30:00,20.62,20.94,20.38,20.75,56785.0,18.9734,19.2678,18.7525,19.093,56785.0
2020-08-24 10:00:00,20.78,21.05,20.78,20.9,12673.0,19.1206,19.369,19.1206,19.231,12673.0
2020-08-24 10:30:00,20.95,21.27,20.94,21.27,24826.0,19.277,19.5715,19.2678,19.5715,24826.0
2020-08-24 11:00:00,21.26,21.26,21.01,21.12,12346.0,19.5623,19.5623,19.3322,19.4334,12346.0
2020-08-24 11:30:00,21.12,21.19,21.06,21.1,9024.0,19.4334,19.4978,19.3782,19.415,9024.0
2020-08-24 12:00:00,21.11,21.19,21.05,21.14,14213.0,19.4242,19.4978,19.369,19.4518,14213.0
2020-08-24 12:30:00,21.13,21.2,21.02,21.03,10376.0,19.4426,19.5071,19.3414,19.3506,10376.0
2020-08-24 13:00:00,21.03,21.22,21.02,21.2,16333.0,19.3506,19.5255,19.3414,19.5071,16333.0
2020-08-24 13:30:00,21.22,21.23,21.13,21.13,16954.0,19.5255,19.5347,19.4426,19.4426,16954.0
2020-08-24 14:00:00,21.11,21.2,21.11,21.15,9747.0,19.4242,19.5071,19.4242,19.461,9747.0
2020-08-24 14:30:00,21.15,21.26,21.14,21.23,15465.0,19.461,19.5623,19.4518,19.5347,15465.0
2020-08-24 15:00:00,21.2,21.35,21.2,21.32,12153.0,19.5071,19.6451,19.5071,19.6175,12153.0
2020-08-24 15:30:00,21.31,21.43,21.25,21.43,52293.0,19.6083,19.7187,19.5531,19.7187,52293.0
2020-08-25 09:30:00,21.52,21.86,21.4,21.75,20125.0,19.8015,20.1143,19.6911,20.0131,20125.0
2020-08-25 10:00:00,21.77,21.79,21.48,21.57,22606.0,20.0315,20.0499,19.7647,19.8475,22606.0
2020-08-25 10:30:00,21.51,21.51,21.34,21.39,12617.0,19.7923,19.7923,19.6359,19.6819,12617.0
2020-08-25 11:00:00,21.37,21.46,21.26,21.35,15907.0,19.6635,19.7463,19.5623,19.6451,15907.0
2020-08-25 11:30:00,21.32,21.38,21.29,21.29,16528.0,19.6175,19.6727,19.5899,19.5899,16528.0
2020-08-25 12:00:00,21.28,21.31,21.22,21.29,8477.0,19.5807,19.6083,19.5255,19.5899,8477.0
2020-08-25 12:30:00,21.29,21.39,21.25,21.32,7522.0,19.5899,19.6819,19.5531,19.6175,7522.0
2020-08-25 13:00:00,21.28,21.39,21.27,21.36,10342.0,19.5807,19.6819,19.5715,19.6543,10342.0
2020-08-25 13:30:00,21.34,21.39,21.3,21.35,3543.0,19.6359,19.6819,19.5991,19.6451,3543.0
2020-08-25 14:00:00,21.34,21.45,21.31,21.4,6978.0,19.6359,19.7371,19.6083,19.6911,6978.0
2020-08-25 14:30:00,21.36,21.48,21.31,21.47,8053.0,19.6543,19.7647,19.6083,19.7555,8053.0
2020-08-25 15:00:00,21.48,21.6,21.45,21.58,15950.0,19.7647,19.8751,19.7371,19.8567,15950.0
2020-08-25 15:30:00,21.56,21.69,21.54,21.64,42767.0,19.8383,19.9579,19.8199,19.9119,42767.0
2020-08-26 09:30:00,21.54,21.66,21.44,21.58,10189.0,19.8199,19.9303,19.7279,19.8567,10189.0
2020-08-26 10:00:00,21.53,21.62,21.18,21.23,12470.0,19.8107,19.8935,19.4886,19.5347,12470.0
2020-08-26 10:30:00,21.17,21.23,20.87,20.92,27389.0,19.4794,19.5347,19.2034,19.2494,27389.0
2020-08-26 11:00:00,20.9,21.06,20.81,20.91,15863.0,19.231,19.3782,19.1482,19.2402,15863.0
2020-08-26 11:30:00,20.88,20.91,20.74,20.79,18461.0,19.2126,19.2402,19.0838,19.1298,18461.0
2020-08-26 12:00:00,20.81,20.82,20.65,20.81,21140.0,19.1482,19.1574,19.001,19.1482,21140.0
2020-08-26 12:30:00,20.77,20.8,20.72,20.75,6571.0,19.1114,19.139,19.0654,19.093,6571.0
2020-08-26 13:00:00,20.74,20.87,20.68,20.86,11319.0,19.0838,19.2034,19.0286,19.1942,11319.0
2020-08-26 13:30:00,20.88,20.92,20.74,20.76,9248.0,19.2126,19.2494,19.0838,19.1022,9248.0
2020-08-26 14:00:00,20.76,20.78,20.72,20.74,8187.0,19.1022,19.1206,19.0654,19.0838,8187.0
2020-08-26 14:30:00,20.73,20.82,20.69,20.8,27958.0,19.0746,19.1574,19.0378,19.139,27958.0
2020-08-26 15:00:00,20.79,20.95,20.79,20.93,29226.0,19.1298,19.277,19.1298,19.2586,29226.0
2020-08-26 15:30:00,20.94,20.95,20.83,20.87,49254.0,19.2678,19.277,19.1666,19.2034,49254.0
2020-08-27 09:30:00,20.95,21.37,20.95,21.37,12090.0,19.277,19.6635,19.277,19.6635,12090.0
2020-08-27 10:00:00,21.41,21.46,20.8,21.05,76585.0,19.7003,19.7463,19.139,19.369,76585.0
2020-08-27 10:30:00,21.05,21.11,20.81,20.91,14181.0,19.369,19.4242,19.1482,19.2402,14181.0
2020-08-27 11:00:00,20.91,20.91,20.76,20.86,17247.0,19.2402,19.2402,19.1022,19.1942,17247.0
2020-08-27 11:30:00,20.87,20.92,20.82,20.84,12813.0,19.2034,19.2494,19.1574,19.1758,12813.0
2020-08-27 12:00:00,20.85,20.89,20.69,20.69,10264.0,19.185,19.2218,19.0378,19.0378,10264.0
2020-08-27 12:30:00,20.69,20.73,20.59,20.71,9935.0,19.0378,19.0746,18.9458,19.0562,9935.0
2020-08-27 13:00:00,20.71,20.91,20.7,20.84,18473.0,19.0562,19.2402,19.047,19.1758,18473.0
2020-08-27 13:30:00,20.86,20.94,20.85,20.89,13003.0,19.1942,19.2678,19.185,19.2218,13003.0
2020-08-27 14:00:00,20.9,20.99,20.89,20.94,7917.0,19.231,19.3138,19.2218,19.2678,7917.0
2020-08-27 14:30:00,20.94,21.02,20.93,21.02,9538.0,19.2678,19.3414,19.2586,19.3414,9538.0
2020-08-27 15:00:00,21.02,21.03,20.97,20.98,12217.0,19.3414,19.3506,19.2954,19.3046,12217.0
2020-08-27 15:30:00,20.98,21.2,20.97,21.11,87166.0,19.3046,19.5071,19.2954,19.4242,87166.0
2020-08-28 09:30:00,21.3,21.61,21.2,21.37,14825.0,19.5991,19.8843,19.5071,19.6635,14825.0
2020-08-28 10:00:00,21.31,21.32,21.0,21.0,22869.0,19.6083,19.6175,19.323,19.323,22869.0
2020-08-28 10:30:00,21.03,21.1,20.99,21.0,7384.0,19.3506,19.415,19.3138,19.323,7384.0
2020-08-28 11:00:00,21.02,21.18,21.0,21.14,7264.0,19.3414,19.4886,19.323,19.4518,7264.0
2020-08-28 11:30:00,21.03,21.43,21.02,21.4,18787.0,19.3506,19.7187,19.3414,19.6911,18787.0
2020-08-28 12:00:00,21.35,21.53,21.35,21.41,17742.0,19.6451,19.8107,19.6451,19.7003,17742.0
2020-08-28 12:30:00,21.43,21.46,21.38,21.39,8817.0,19.7187,19.7463,19.6727,19.6819,8817.0
2020-08-28 13:00:00,21.39,21.55,21.38,21.46,25661.0,19.6819,19.8291,19.6727,19.7463,25661.0
2020-08-28 13:30:00,21.42,21.43,21.37,21.39,16043.0,19.7095,19.7187,19.6635,19.6819,16043.0
2020-08-28 14:00:00,21.37,21.47,21.36,21.47,17982.0,19.6635,19.7555,19.6543,19.7555,17982.0
2020-08-28 14:30:00,21.45,21.56,21.44,21.46,24162.0,19.7371,19.8383,19.7279,19.7463,24162.0
2020-08-28 15:00:00,21.44,21.57,21.41,21.57,23600.0,19.7279,19.8475,19.7003,19.8475,23600.0
2020-08-28 15:30:00,21.56,21.65,21.5,21.64,96761.0,19.8383,19.9211,19.7831,19.9119,96761.0
2020-08-31 09:30:00,21.9,21.9,21.3,21.33,56410.0,20.1512,20.1512,19.5991,19.6267,56410.0
2020-08-31 10:00:00,21.33,21.68,21.29,21.54,19840.0,19.6267,19.9487,19.5899,19.8199,19840.0
2020-08-31 10:30:00,21.57,21.62,21.28,21.29,10970.0,19.8475,19.8935,19.5807,19.5899,10970.0
2020-08-31 11:00:00,21.29,21.34,21.04,21.05,10364.0,19.5899,19.6359,19.3598,19.369,10364.0
2020-08-31 11:30:00,21.09,21.18,21.05,21.18,9087.0,19.4058,19.4886,19.369,19.4886,9087.0
2020-08-31 12:00:00,21.15,21.19,21.1,21.12,7710.0,19.461,19.4978,19.415,19.4334,7710.0
2020-08-31 12:30:00,21.12,21.12,21.04,21.05,15906.0,19.4334,19.4334,19.3598,19.369,15906.0
2020-08-31 13:00:00,21.05,21.1,21.01,21.05,13020.0,19.369,19.415,19.3322,19.369,13020.0
2020-08-31 13:30:00,21.03,21.09,21.02,21.07,10143.0,19.3506,19.4058,19.3414,19.3874,10143.0
2020-08-31 14:00:00,21.05,21.09,21.04,21.07,12642.0,19.369,19.4058,19.3598,19.3874,12642.0
2020-08-31 14:30:00,21.06,21.14,21.04,21.06,20758.0,19.3782,19.4518,19.3598,19.3782,20758.0
2020-08-31 15:00:00,21.06,21.17,21.04,21.04,21294.0,19.3782,19.4794,19.3598,19.3598,21294.0
2020-08-31 15:30:00,21.04,21.17,20.98,21.03,96473.0,19.3598,19.4794,19.3046,19.3506,96473.0
2020-09-01 09:30:00,20.84,21.02,20.6,20.96,32907.0,19.1758,19.3414,18.955,19.2862,32907.0
2020-09-01 10:00:00,20.98,21.27,20.97,21.18,15310.0,19.3046,19.5715,19.2954,19.4886,15310.0
2020-09-01 10:30:00,21.22,21.3,21.07,21.1,13175.0,19.5255,19.5991,19.3874,19.415,13175.0
2020-09-01 11:00:00,21.04,21.28,21.04,21.16,9144.0,19.3598,19.5807,19.3598,19.4702,9144.0
2020-09-01 11:30:00,21.17,21.39,21.16,21.28,15289.0,19.4794,19.6819,19.4702,19.5807,15289.0
2020-09-01 12:00:00,21.25,21.35,21.25,21.31,11789.0,19.5531,19.6451,19.5531,19.6083,11789.0
2020-09-01 12:30:00,21.31,21.4,21.27,21.4,13736.0,19.6083,19.6911,19.5715,19.6911,13736.0
2020-09-01 13:00:00,21.39,21.42,21.35,21.37,15643.0,19.6819,19.7095,19.6451,19.6635,15643.0
2020-09-01 13:30:00,21.38,21.4,21.34,21.4,14473.0,19.6727,19.6911,19.6359,19.6911,14473.0
2020-09-01 14:00:00,21.39,21.4,21.31,21.37,8245.0,19.6819,19.6911,19.6083,19.6635,8245.0
2020-09-01 14:30:00,21.37,21.4,21.3,21.32,14962.0,19.6635,19.6911,19.5991,19.6175,14962.0
2020-09-01 15:00:00,21.33,21.33,21.2,21.2,12558.0,19.6267,19.6267,19.5071,19.5071,12558.0
2020-09-01 15:30:00,21.2,21.35,21.2,21.26,64810.0,19.5071,19.6451,19.5071,19.5623,64810.0
2020-09-02 09:30:00,21.23,21.23,20.77,20.94,29726.0,19.5347,19.5347,19.1114,19.2678,29726.0
2020-09-02 10:00:00,20.95,21.11,20.87,21.04,20201.0,19.277,19.4242,19.2034,19.3598,20201.0
2020-09-02 10:30:00,21.05,21.14,20.99,20.99,9915.0,19.369,19.4518,19.3138,19.3138,9915.0
2020-09-02 11:00:00,20.99,21.13,20.99,21.04,12992.0,19.3138,19.4426,19.3138,19.3598,12992.0
2020-09-02 11:30:00,21.05,21.14,21.0,21.08,10299.0,19.369,19.4518,19.323,19.3966,10299.0
2020-09-02 12:00:00,21.07,21.15,21.02,21.14,6482.0,19.3874,19.461,19.3414,19.4518,6482.0
2020-09-02 12:30:00,21.12,21.15,21.07,21.09,10593.0,19.4334,19.461,19.3874,19.4058,10593.0
2020-09-02 13:00:00,21.09,21.12,21.0,21.11,10728.0,19.4058,19.4334,19.323,19.4242,10728.0
2020-09-02 13:30:00,21.11,21.23,21.1,21.22,12316.0,19.4242,19.5347,19.415,19.5255,12316.0
2020-09-02 14:00:00,21.21,21.35,21.19,21.34,9100.0,19.5163,19.6451,19.4978,19.6359,9100.0
2020-09-02 14:30:00,21.34,21.38,21.27,21.34,9801.0,19.6359,19.6727,19.5715,19.6359,9801.0
2020-09-02 15:00:00,21.33,21.4,21.29,21.31,19697.0,19.6267,19.6911,19.5899,19.6083,19697.0
2020-09-02 15:30:00,21.32,21.48,21.31,21.44,70757.0,19.6175,19.7647,19.6083,19.7279,70757.0
2020-09-03 09:30:00,21.45,22.0,21.39,21.9,32206.0,19.7371,20.2432,19.6819,20.1512,32206.0
2020-09-03 10:00:00,21.88,21.88,21.55,21.55,9267.0,20.1327,20.1327,19.8291,19.8291,9267.0
2020-09-03 10:30:00,21.51,21.61,21.35,21.36,17994.0,19.7923,19.8843,19.6451,19.6543,17994.0
2020-09-03 11:00:00,21.38,21.39,21.03,21.13,28271.0,19.6727,19.6819,19.3506,19.4426,28271.0
2020-09-03 11:30:00,21.16,21.55,21.1,21.47,26234.0,19.4702,19.8291,19.415,19.7555,26234.0
2020-09-03 12:00:00,21.48,21.6,21.43,21.44,14008.0,19.7647,19.8751,19.7187,19.7279,14008.0
2020-09-03 12:30:00,21.43,21.45,21.27,21.3,11153.0,19.7187,19.7371,19.5715,19.5991,11153.0
2020-09-03 13:00:00,21.3,21.3,21.12,21.25,15797.0,19.5991,19.5991,19.4334,19.5531,15797.0
2020-09-03 13:30:00,21.24,21.25,21.11,21.22,15461.0,19.5439,19.5531,19.4242,19.5255,15461.0
2020-09-03 14:00:00,21.2,21.26,21.11,21.21,11576.0,19.5071,19.5623,19.4242,19.5163,11576.0
2020-09-03 14:30:00,21.18,21.31,21.11,21.14,15031.0,19.4886,19.6083,19.4242,19.4518,15031.0
2020-09-03 15:00:00,21.15,21.25,21.13,21.15,35915.0,19.461,19.5531,19.4426,19.461,35915.0
2020-09-03 15:30:00,21.15,21.32,21.11,21.26,43709.0,19.461,19.6175,19.4242,19.5623,43709.0
2020-09-04 09:30:00,21.81,22.22,21.57,22.16,57570.0,20.0683,20.4456,19.8475,20.3904,57570.0
2020-09-04 10:00:00,22.19,22.25,21.76,21.76,28626.0,20.418,20.4732,20.0223,20.0223,28626.0
2020-09-04 10:30:00,21.76,21.79,21.28,21.3,38302.0,20.0223,20.0499,19.5807,19.5991,38302.0
2020-09-04 11:00:00,21.29,21.29,21.1,21.14,24545.0,19.5899,19.5899,19.415,19.4518,24545.0
2020-09-04 11:30:00,21.14,21.22,20.93,21.08,21388.0,19.4518,19.5255,19.2586,19.3966,21388.0
2020-09-04 12:00:00,21.12,21.4,21.1,21.37,13165.0,19.4334,19.6911,19.415,19.6635,13165.0
2020-09-04 12:30:00,21.35,21.5,21.26,21.47,6932.0,19.6451,19.7831,19.5623,19.7555,6932.0
2020-09-04 13:00:00,21.41,21.45,21.36,21.39,6334.0,19.7003,19.7371,19.6543,19.6819,6334.0
2020-09-04 13:30:00,21.38,21.42,21.29,21.41,7898.0,19.6727,19.7095,19.5899,19.7003,7898.0
2020-09-04 14:00:00,21.47,21.66,21.46,21.64,11184.0,19.7555,19.9303,19.7463,19.9119,11184.0
2020-09-04 14:30:00,21.64,21.8,21.64,21.79,12291.0,19.9119,20.0591,19.9119,20.0499,12291.0
2020-09-04 15:00:00,21.79,21.89,21.75,21.84,15279.0,20.0499,20.1419,20.0131,20.0959,15279.0
2020-09-04 15:30:00,21.82,21.83,21.54,21.57,68540.0,20.0775,20.0867,19.8199,19.8475,68540.0
2020-09-08 09:30:00,21.13,21.33,20.73,20.91,34174.0,19.4426,19.6267,19.0746,19.2402,34174.0
2020-09-08 10:00:00,20.86,20.86,20.6,20.82,21259.0,19.1942,19.1942,18.955,19.1574,21259.0
2020-09-08 10:30:00,20.79,20.8,20.4,20.42,26674.0,19.1298,19.139,18.7709,18.7893,26674.0
2020-09-08 11:00:00,20.4,20.75,20.36,20.68,20388.0,18.7709,19.093,18.7341,19.0286,20388.0
2020-09-08 11:30:00,20.69,20.71,20.51,20.54,11094.0,19.0378,19.0562,18.8722,18.8998,11094.0
2020-09-08 12:00:00,20.55,20.87,20.54,20.82,18214.0,18.909,19.2034,18.8998,19.1574,18214.0
2020-09-08 12:30:00,20.83,20.96,20.81,20.89,11223.0,19.1666,19.2862,19.1482,19.2218,11223.0
2020-09-08 13:00:00,20.89,21.01,20.83,20.96,14243.0,19.2218,19.3322,19.1666,19.2862,14243.0
2020-09-08 13:30:00,20.94,20.99,20.84,20.85,15252.0,19.2678,19.3138,19.1758,19.185,15252.0
2020-09-08 14:00:00,20.87,20.92,20.77,20.77,10140.0,19.2034,19.2494,19.1114,19.1114,10140.0
2020-09-08 14:30:00,20.77,20.77,20.62,20.73,17544.0,19.1114,19.1114,18.9734,19.0746,17544.0
2020-09-08 15:00:00,20.71,20.71,20.57,20.65,28761.0,19.0562,19.0562,18.9274,19.001,28761.0
2020-09-08 15:30:00,20.64,20.67,20.4,20.41,57251.0,18.9918,19.0194,18.7709,18.7801,57251.0
2020-09-09 09:30:00,20.64,20.7,20.06,20.16,31161.0,18.9918,19.047,18.4581,18.5501,31161.0
2020-09-09 10:00:00,20.11,20.13,19.63,19.65,37508.0,18.5041,18.5225,18.0624,18.0808,37508.0
2020-09-09 10:30:00,19.66,19.79,19.34,19.42,64427.0,18.09,18.2096,17.7956,17.8692,64427.0
2020-09-09 11:00:00,19.44,19.72,19.43,19.71,18385.0,17.8876,18.1452,17.8784,18.136,18385.0
2020-09-09 11:30:00,19.71,19.79,19.56,19.57,35227.0,18.136,18.2096,17.998,18.0072,35227.0
2020-09-09 12:00:00,19.57,19.59,19.48,19.58,14667.0,18.0072,18.0256,17.9244,18.0164,14667.0
2020-09-09 12:30:00,19.58,19.66,19.49,19.55,16705.0,18.0164,18.09,17.9336,17.9888,16705.0
2020-09-09 13:00:00,19.56,19.77,19.56,19.66,13325.0,17.998,18.1912,17.998,18.09,13325.0
2020-09-09 13:30:00,19.66,19.74,19.63,19.74,28814.0,18.09,18.1636,18.0624,18.1636,28814.0
2020-09-09 14:00:00,19.78,19.86,19.71,19.73,11213.0,18.2004,18.2741,18.136,18.1544,11213.0
2020-09-09 14:30:00,19.74,19.84,19.72,19.76,10457.0,18.1636,18.2557,18.1452,18.182,10457.0
2020-09-09 15:00:00,19.75,19.78,19.72,19.76,14464.0,18.1728,18.2004,18.1452,18.182,14464.0
2020-09-09 15:30:00,19.77,19.87,19.62,19.72,172214.0,18.1912,18.2833,18.0532,18.1452,172214.0
2020-09-10 09:30:00,19.72,19.99,19.45,19.47,29191.0,18.1452,18.3937,17.8968,17.9152,29191.0
2020-09-10 10:00:00,19.47,19.57,19.08,19.09,24714.0,17.9152,18.0072,17.5563,17.5655,24714.0
2020-09-10 10:30:00,19.07,19.17,18.95,18.97,25526.0,17.5471,17.6392,17.4367,17.4551,25526.0
2020-09-10 11:00:00,19.0,19.23,18.99,19.19,11467.0,17.4827,17.6944,17.4735,17.6576,11467.0
2020-09-10 11:30:00,19.19,19.21,19.12,19.21,24113.0,17.6576,17.676,17.5932,17.676,24113.0
2020-09-10 12:00:00,19.21,19.26,19.04,19.08,35026.0,17.676,17.722,17.5195,17.5563,35026.0
2020-09-10 12:30:00,19.1,19.17,19.03,19.05,11771.0,17.5747,17.6392,17.5103,17.5287,11771.0
2020-09-10 13:00:00,19.04,19.14,19.04,19.1,10702.0,17.5195,17.6116,17.5195,17.5747,10702.0
2020-09-10 13:30:00,19.08,19.12,19.06,19.08,14084.0,17.5563,17.5932,17.5379,17.5563,14084.0
2020-09-10 14:00:00,19.1,19.19,19.02,19.02,12889.0,17.5747,17.6576,17.5011,17.5011,12889.0
2020-09-10 14:30:00,19.05,19.35,19.03,19.32,43261.0,17.5287,17.8048,17.5103,17.7772,43261.0
2020-09-10 15:00:00,19.33,19.41,19.17,19.28,23198.0,17.7864,17.86,17.6392,17.7404,23198.0
2020-09-10 15:30:00,19.25,19.32,19.12,19.14,63861.0,17.7128,17.7772,17.5932,17.6116,63861.0
2020-09-11 09:30:00,19.25,19.5,19.16,19.41,33297.0,17.7128,17.9428,17.63,17.86,33297.0
2020-09-11 10:00:00,19.45,19.69,19.45,19.51,9564.0,17.8968,18.1176,17.8968,17.952,9564.0
2020-09-11 10:30:00,19.54,19.61,19.48,19.52,18938.0,17.9796,18.044,17.9244,17.9612,18938.0
2020-09-11 11:00:00,19.55,19.61,19.49,19.5,17768.0,17.9888,18.044,17.9336,17.9428,17768.0
2020-09-11 11:30:00,19.51,19.52,19.42,19.47,11525.0,17.952,17.9612,17.8692,17.9152,11525.0
2020-09-11 12:00:00,19.45,19.55,19.45,19.52,11993.0,17.8968,17.9888,17.8968,17.9612,11993.0
2020-09-11 12:30:00,19.53,19.53,19.33,19.34,12545.0,17.9704,17.9704,17.7864,17.7956,12545.0
2020-09-11 13:00:00,19.34,19.39,19.27,19.28,16614.0,17.7956,17.8416,17.7312,17.7404,16614.0
2020-09-11 13:30:00,19.29,19.31,19.23,19.25,30514.0,17.7496,17.768,17.6944,17.7128,30514.0
2020-09-11 14:00:00,19.24,19.37,19.23,19.34,17775.0,17.7036,17.8232,17.6944,17.7956,17775.0
2020-09-11 14:30:00,19.32,19.39,19.3,19.37,14487.0,17.7772,17.8416,17.7588,17.8232,14487.0
2020-09-11 15:00:00,19.37,19.44,19.31,19.42,62205.0,17.8232,17.8876,17.768,17.8692,62205.0
2020-09-11 15:30:00,19.43,19.51,19.25,19.5,104613.0,17.8784,17.952,17.7128,17.9428,104613.0
2020-09-14 09:30:00,19.61,19.93,19.41,19.82,18910.0,18.044,18.3385,17.86,18.2373,18910.0
2020-09-14 10:00:00,19.89,20.04,19.81,20.0,11643.0,18.3017,18.4397,18.2281,18.4029,11643.0
2020-09-14 10:30:00,20.01,20.06,19.84,19.88,11880.0,18.4121,18.4581,18.2557,18.2925,11880.0
2020-09-14 11:00:00,19.87,19.89,19.77,19.81,13115.0,18.2833,18.3017,18.1912,18.2281,13115.0
2020-09-14 11:30:00,19.82,19.98,19.79,19.91,17323.0,18.2373,18.3845,18.2096,18.3201,17323.0
2020-09-14 12:00:00,19.93,19.93,19.85,19.92,14345.0,18.3385,18.3385,18.2649,18.3293,14345.0
2020-09-14 12:30:00,19.95,20.12,19.95,20.1,10083.0,18.3569,18.5133,18.3569,18.4949,10083.0
2020-09-14 13:00:00,20.11,20.16,20.05,20.09,20258.0,18.5041,18.5501,18.4489,18.4857,20258.0
2020-09-14 13:30:00,20.07,20.07,19.98,20.01,18287.0,18.4673,18.4673,18.3845,18.4121,18287.0
2020-09-14 14:00:00,20.02,20.02,19.91,19.91,15834.0,18.4213,18.4213,18.3201,18.3201,15834.0
2020-09-14 14:30:00,19.92,19.92,19.82,19.9,16403.0,18.3293,18.3293,18.2373,18.3109,16403.0
2020-09-14 15:00:00,19.9,20.01,19.85,19.99,19463.0,18.3109,18.4121,18.2649,18.3937,19463.0
2020-09-14 15:30:00,19.99,20.22,19.98,20.16,47762.0,18.3937,18.6053,18.3845,18.5501,47762.0
2020-09-15 09:30:00,20.38,20.61,20.13,20.13,23192.0,18.7525,18.9642,18.5225,18.5225,23192.0
2020-09-15 10:00:00,20.1,20.32,20.07,20.28,7945.0,18.4949,18.6973,18.4673,18.6605,7945.0
2020-09-15 10:30:00,20.34,20.42,20.24,20.38,5709.0,18.7157,18.7893,18.6237,18.7525,5709.0
2020-09-15 11:00:00,20.39,20.5,20.38,20.49,7610.0,18.7617,18.8629,18.7525,18.8537,7610.0
2020-09-15 11:30:00,20.46,20.46,20.39,20.41,20844.0,18.8261,18.8261,18.7617,18.7801,20844.0
2020-09-15 12:00:00,20.32,20.38,20.32,20.35,6461.0,18.6973,18.7525,18.6973,18.7249,6461.0
2020-09-15 12:30:00,20.32,20.39,20.31,20.39,6476.0,18.6973,18.7617,18.6881,18.7617,6476.0
2020-09-15 13:00:00,20.37,20.39,20.28,20.3,11356.0,18.7433,18.7617,18.6605,18.6789,11356.0
2020-09-15 13:30:00,20.28,20.28,20.14,20.2,13257.0,18.6605,18.6605,18.5317,18.5869,13257.0
2020-09-15 14:00:00,20.2,20.33,20.19,20.32,6096.0,18.5869,18.7065,18.5777,18.6973,6096.0
2020-09-15 14:30:00,20.32,20.42,20.27,20.29,13209.0,18.6973,18.7893,18.6513,18.6697,13209.0
2020-09-15 15:00:00,20.29,20.36,20.27,20.27,13934.0,18.6697,18.7341,18.6513,18.6513,13934.0
2020-09-15 15:30:00,20.26,20.27,20.13,20.16,37474.0,18.6421,18.6513,18.5225,18.5501,37474.0
2020-09-16 09:30:00,20.13,20.35,19.92,20.16,10172.0,18.5225,18.7249,18.3293,18.5501,10172.0
2020-09-16 10:00:00,20.18,20.35,20.16,20.3,9867.0,18.5685,18.7249,18.5501,18.6789,9867.0
2020-09-16 10:30:00,20.27,20.32,20.19,20.3,6434.0,18.6513,18.6973,18.5777,18.6789,6434.0
2020-09-16 11:00:00,20.34,20.63,20.33,20.57,13567.0,18.7157,18.9826,18.7065,18.9274,13567.0
2020-09-16 11:30:00,20.51,20.57,20.43,20.44,8913.0,18.8722,18.9274,18.7985,18.8077,8913.0
2020-09-16 12:00:00,20.45,20.6,20.45,20.59,21444.0,18.8169,18.955,18.8169,18.9458,21444.0
2020-09-16 12:30:00,20.59,20.68,20.54,20.54,19097.0,18.9458,19.0286,18.8998,18.8998,19097.0
2020-09-16 13:00:00,20.54,20.76,20.54,20.76,13821.0,18.8998,19.1022,18.8998,19.1022,13821.0
2020-09-16 13:30:00,20.75,20.8,20.74,20.77,5016.0,19.093,19.139,19.0838,19.1114,5016.0
2020-09-16 14:00:00,20.71,20.86,20.67,20.76,23116.0,19.0562,19.1942,19.0194,19.1022,23116.0
2020-09-16 14:30:00,20.75,20.78,20.53,20.56,21779.0,19.093,19.1206,18.8906,18.9182,21779.0
2020-09-16 15:00:00,20.57,20.63,20.45,20.49,38963.0,18.9274,18.9826,18.8169,18.8537,38963.0
2020-09-16 15:30:00,20.5,20.51,20.25,20.27,72186.0,18.8629,18.8722,18.6329,18.6513,72186.0
2020-09-17 09:30:00,20.07,20.2,19.68,20.08,26137.0,18.4673,18.5869,18.1084,18.4765,26137.0
2020-09-17 10:00:00,20.13,20.15,19.89,20.05,24300.0,18.5225,18.5409,18.3017,18.4489,24300.0
2020-09-17 10:30:00,20.08,20.12,19.95,19.96,12922.0,18.4765,18.5133,18.3569,18.3661,12922.0
2020-09-17 11:00:00,19.98,20.17,19.98,20.1,15998.0,18.3845,18.5593,18.3845,18.4949,15998.0
2020-09-17 11:30:00,20.13,20.13,20.03,20.04,12098.0,18.5225,18.5225,18.4305,18.4397,12098.0
2020-09-17 12:00:00,20.02,20.06,19.84,19.86,11731.0,18.4213,18.4581,18.2557,18.2741,11731.0
2020-09-17 12:30:00,19.87,19.88,19.74,19.84,14500.0,18.2833,18.2925,18.1636,18.2557,14500.0
2020-09-17 13:00:00,19.85,19.95,19.75,19.95,25902.0,18.2649,18.3569,18.1728,18.3569,25902.0
2020-09-17 13:30:00,19.94,19.98,19.86,19.87,27094.0,18.3477,18.3845,18.2741,18.2833,27094.0
2020-09-17 14:00:00,19.86,19.98,19.86,19.89,29739.0,18.2741,18.3845,18.2741,18.3017,29739.0
2020-09-17 14:30:00,19.89,19.93,19.81,19.82,15552.0,18.3017,18.3385,18.2281,18.2373,15552.0
2020-09-17 15:00:00,19.82,19.83,19.71,19.73,19946.0,18.2373,18.2465,18.136,18.1544,19946.0
2020-09-17 15:30:00,19.72,19.79,19.64,19.68,77540.0,18.1452,18.2096,18.0716,18.1084,77540.0
2020-09-18 09:30:00,19.74,19.97,19.61,19.75,84310.0,18.1636,18.3753,18.044,18.1728,84310.0
2020-09-18 10:00:00,19.8,20.13,19.69,20.11,10584.0,18.2188,18.5225,18.1176,18.5041,10584.0
2020-09-18 10:30:00,20.11,20.16,20.01,20.05,18376.0,18.5041,18.5501,18.4121,18.4489,18376.0
2020-09-18 11:00:00,20.05,20.09,19.95,19.95,29044.0,18.4489,18.4857,18.3569,18.3569,29044.0
2020-09-18 11:30:00,19.93,19.95,19.59,19.61,13201.0,18.3385,18.3569,18.0256,18.044,13201.0
2020-09-18 12:00:00,19.61,19.74,19.59,19.73,21992.0,18.044,18.1636,18.0256,18.1544,21992.0
2020-09-18 12:30:00,19.73,19.84,19.7,19.78,26104.0,18.1544,18.2557,18.1268,18.2004,26104.0
2020-09-18 13:00:00,19.78,19.85,19.65,19.65,14836.0,18.2004,18.2649,18.0808,18.0808,14836.0
2020-09-18 13:30:00,19.63,19.65,19.49,19.61,51327.0,18.0624,18.0808,17.9336,18.044,51327.0
2020-09-18 14:00:00,19.62,19.71,19.57,19.69,17559.0,18.0532,18.136,18.0072,18.1176,17559.0
2020-09-18 14:30:00,19.69,19.7,19.61,19.65,11304.0,18.1176,18.1268,18.044,18.0808,11304.0
2020-09-18 15:00:00,19.65,19.76,19.65,19.76,21508.0,18.0808,18.182,18.0808,18.182,21508.0
2020-09-18 15:30:00,19.76,20.12,19.71,20.04,171252.0,18.182,18.5133,18.136,18.4397,171252.0
2020-09-21 09:30:00,19.27,19.31,18.72,18.91,40724.0,17.7312,17.768,17.2251,17.3999,40724.0
2020-09-21 10:00:00,18.87,18.88,18.45,18.54,32227.0,17.3631,17.3723,16.9767,17.0595,32227.0
2020-09-21 10:30:00,18.55,18.58,18.4,18.48,20214.0,17.0687,17.0963,16.9306,17.0043,20214.0
2020-09-21 11:00:00,18.45,18.55,18.42,18.45,25741.0,16.9767,17.0687,16.9491,16.9767,25741.0
2020-09-21 11:30:00,18.41,18.48,18.27,18.48,23961.0,16.9398,17.0043,16.811,17.0043,23961.0
2020-09-21 12:00:00,18.45,18.52,18.41,18.44,19455.0,16.9767,17.0411,16.9398,16.9675,19455.0
2020-09-21 12:30:00,18.43,18.44,18.18,18.19,19532.0,16.9583,16.9675,16.7282,16.7374,19532.0
2020-09-21 13:00:00,18.22,18.25,18.16,18.21,7732.0,16.765,16.7926,16.7098,16.7558,7732.0
2020-09-21 13:30:00,18.21,18.24,18.17,18.18,12881.0,16.7558,16.7834,16.719,16.7282,12881.0
2020-09-21 14:00:00,18.18,18.35,18.17,18.33,18879.0,16.7282,16.8846,16.719,16.8662,18879.0
2020-09-21 14:30:00,18.3,18.38,18.26,18.35,12773.0,16.8386,16.9122,16.8018,16.8846,12773.0
2020-09-21 15:00:00,18.35,18.51,18.34,18.47,15292.0,16.8846,17.0319,16.8754,16.9951,15292.0
2020-09-21 15:30:00,18.47,18.49,18.32,18.43,65648.0,16.9951,17.0135,16.857,16.9583,65648.0
2020-09-22 09:30:00,18.47,19.05,18.47,18.81,29784.0,16.9951,17.5287,16.9951,17.3079,29784.0
2020-09-22 10:00:00,18.77,19.1,18.76,19.05,13554.0,17.2711,17.5747,17.2619,17.5287,13554.0
2020-09-22 10:30:00,19.07,19.22,18.68,18.69,11922.0,17.5471,17.6852,17.1883,17.1975,11922.0
2020-09-22 11:00:00,18.64,18.71,18.54,18.58,11282.0,17.1515,17.2159,17.0595,17.0963,11282.0
2020-09-22 11:30:00,18.56,18.63,18.5,18.61,7590.0,17.0779,17.1423,17.0227,17.1239,7590.0
2020-09-22 12:00:00,18.61,18.66,18.44,18.45,9086.0,17.1239,17.1699,16.9675,16.9767,9086.0
2020-09-22 12:30:00,18.46,18.46,18.35,18.35,8318.0,16.9859,16.9859,16.8846,16.8846,8318.0
2020-09-22 13:00:00,18.35,18.49,18.33,18.48,7893.0,16.8846,17.0135,16.8662,17.0043,7893.0
2020-09-22 13:30:00,18.49,18.58,18.46,18.56,6098.0,17.0135,17.0963,16.9859,17.0779,6098.0
2020-09-22 14:00:00,18.55,18.68,18.55,18.61,18847.0,17.0687,17.1883,17.0687,17.1239,18847.0
2020-09-22 14:30:00,18.63,18.63,18.57,18.58,12165.0,17.1423,17.1423,17.0871,17.0963,12165.0
2020-09-22 15:00:00,18.58,18.64,18.56,18.62,15090.0,17.0963,17.1515,17.0779,17.1331,15090.0
2020-09-22 15:30:00,18.62,18.63,18.51,18.56,48139.0,17.1331,17.1423,17.0319,17.0779,48139.0
2020-09-23 09:30:00,18.61,19.05,18.5,18.84,17375.0,17.1239,17.5287,17.0227,17.3355,17375.0
2020-09-23 10:00:00,18.86,18.86,18.66,18.69,15368.0,17.3539,17.3539,17.1699,17.1975,15368.0
2020-09-23 10:30:00,18.68,18.76,18.45,18.45,14447.0,17.1883,17.2619,16.9767,16.9767,14447.0
2020-09-23 11:00:00,18.45,18.51,18.33,18.34,11952.0,16.9767,17.0319,16.8662,16.8754,11952.0
2020-09-23 11:30:00,18.31,18.48,18.27,18.4,12909.0,16.8478,17.0043,16.811,16.9306,12909.0
2020-09-23 12:00:00,18.38,18.51,18.36,18.51,6721.0,16.9122,17.0319,16.8938,17.0319,6721.0
2020-09-23 12:30:00,18.5,18.59,18.42,18.48,7411.0,17.0227,17.1055,16.9491,17.0043,7411.0
2020-09-23 13:00:00,18.49,18.49,18.4,18.4,8577.0,17.0135,17.0135,16.9306,16.9306,8577.0
2020-09-23 13:30:00,18.39,18.47,18.38,18.46,22021.0,16.9214,16.9951,16.9122,16.9859,22021.0
2020-09-23 14:00:00,18.44,18.44,18.3,18.36,15724.0,16.9675,16.9675,16.8386,16.8938,15724.0
2020-09-23 14:30:00,18.34,18.37,18.26,18.36,28087.0,16.8754,16.903,16.8018,16.8938,28087.0
2020-09-23 15:00:00,18.34,18.38,18.23,18.36,27965.0,16.8754,16.9122,16.7742,16.8938,27965.0
2020-09-23 15:30:00,18.38,18.38,18.18,18.2,85821.0,16.9122,16.9122,16.7282,16.7466,85821.0
2020-09-24 09:30:00,18.16,18.16,17.71,17.84,39328.0,16.7098,16.7098,16.2957,16.4154,39328.0
2020-09-24 10:00:00,17.93,18.18,17.92,17.96,8186.0,16.4982,16.7282,16.489,16.5258,8186.0
2020-09-24 10:30:00,17.95,17.99,17.7,17.78,14280.0,16.5166,16.5534,16.2865,16.3602,14280.0
2020-09-24 11:00:00,17.79,17.8,17.6,17.73,20591.0,16.3694,16.3786,16.1945,16.3142,20591.0
2020-09-24 11:30:00,17.81,17.96,17.79,17.94,7864.0,16.3878,16.5258,16.3694,16.5074,7864.0
2020-09-24 12:00:00,17.97,18.12,17.96,18.09,8217.0,16.535,16.673,16.5258,16.6454,8217.0
2020-09-24 12:30:00,18.12,18.12,17.95,18.08,25942.0,16.673,16.673,16.5166,16.6362,25942.0
2020-09-24 13:00:00,18.15,18.49,18.12,18.47,13216.0,16.7006,17.0135,16.673,16.9951,13216.0
2020-09-24 13:30:00,18.49,18.53,18.39,18.45,14394.0,17.0135,17.0503,16.9214,16.9767,14394.0
2020-09-24 14:00:00,18.43,18.46,18.24,18.25,8236.0,16.9583,16.9859,16.7834,16.7926,8236.0
2020-09-24 14:30:00,18.24,18.28,18.04,18.07,11233.0,16.7834,16.8202,16.5994,16.627,11233.0
2020-09-24 15:00:00,18.1,18.15,18.03,18.05,15637.0,16.6546,16.7006,16.5902,16.6086,15637.0
2020-09-24 15:30:00,18.03,18.14,18.0,18.12,47271.0,16.5902,16.6914,16.5626,16.673,47271.0
2020-09-25 09:30:00,17.82,18.17,17.75,18.16,13680.0,16.397,16.719,16.3326,16.7098,13680.0
2020-09-25 10:00:00,18.1,18.25,18.07,18.2,12570.0,16.6546,16.7926,16.627,16.7466,12570.0
2020-09-25 10:30:00,18.18,18.18,17.96,18.02,5213.0,16.7282,16.7282,16.5258,16.581,5213.0
2020-09-25 11:00:00,18.05,18.07,17.84,17.88,7784.0,16.6086,16.627,16.4154,16.4522,7784.0
2020-09-25 11:30:00,17.9,17.98,17.81,17.88,10252.0,16.4706,16.5442,16.3878,16.4522,10252.0
2020-09-25 12:00:00,17.89,18.0,17.87,17.98,7442.0,16.4614,16.5626,16.443,16.5442,7442.0
2020-09-25 12:30:00,18.0,18.16,18.0,18.14,9860.0,16.5626,16.7098,16.5626,16.6914,9860.0
2020-09-25 13:00:00,18.14,18.19,18.09,18.16,6757.0,16.6914,16.7374,16.6454,16.7098,6757.0
2020-09-25 13:30:00,18.18,18.21,18.12,18.13,6770.0,16.7282,16.7558,16.673,16.6822,6770.0
2020-09-25 14:00:00,18.14,18.19,18.08,18.09,7563.0,16.6914,16.7374,16.6362,16.6454,7563.0
2020-09-25 14:30:00,18.07,18.14,18.06,18.14,4693.0,16.627,16.6914,16.6178,16.6914,4693.0
2020-09-25 15:00:00,18.13,18.25,18.12,18.24,9021.0,16.6822,16.7926,16.673,16.7834,9021.0
2020-09-25 15:30:00,18.24,18.24,18.02,18.16,57393.0,16.7834,16.7834,16.581,16.7098,57393.0
2020-09-28 09:30:00,18.72,19.0,18.5,18.64,19651.0,17.2251,17.4827,17.0227,17.1515,19651.0
2020-09-28 10:00:00,18.65,18.84,18.58,18.81,7500.0,17.1607,17.3355,17.0963,17.3079,7500.0
2020-09-28 10:30:00,18.79,19.01,18.74,18.84,17424.0,17.2895,17.4919,17.2435,17.3355,17424.0
2020-09-28 11:00:00,18.89,18.93,18.79,18.8,10734.0,17.3815,17.4183,17.2895,17.2987,10734.0
2020-09-28 11:30:00,18.8,19.01,18.8,18.96,17487.0,17.2987,17.4919,17.2987,17.4459,17487.0
2020-09-28 12:00:00,18.98,19.14,18.97,19.1,25356.0,17.4643,17.6116,17.4551,17.5747,25356.0
2020-09-28 12:30:00,19.1,19.12,19.0,19.02,9959.0,17.5747,17.5932,17.4827,17.5011,9959.0
2020-09-28 13:00:00,19.02,19.04,18.78,18.82,11840.0,17.5011,17.5195,17.2803,17.3171,11840.0
2020-09-28 13:30:00,18.82,18.83,18.65,18.66,9699.0,17.3171,17.3263,17.1607,17.1699,9699.0
2020-09-28 14:00:00,18.63,18.8,18.62,18.68,19951.0,17.1423,17.2987,17.1331,17.1883,19951.0
2020-09-28 14:30:00,18.67,18.87,18.64,18.83,18533.0,17.1791,17.3631,17.1515,17.3263,18533.0
2020-09-28 15:00:00,18.82,18.84,18.7,18.76,26000.0,17.3171,17.3355,17.2067,17.2619,26000.0
2020-09-28 15:30:00,18.76,18.79,18.62,18.64,85273.0,17.2619,17.2895,17.1331,17.1515,85273.0
2020-09-29 09:30:00,18.64,18.81,18.2,18.2,22906.0,17.1515,17.3079,16.7466,16.7466,22906.0
2020-09-29 10:00:00,18.17,18.4,18.16,18.32,26482.0,16.719,16.9306,16.7098,16.857,26482.0
2020-09-29 10:30:00,18.33,18.36,18.1,18.16,16739.0,16.8662,16.8938,16.6546,16.7098,16739.0
2020-09-29 11:00:00,18.14,18.25,18.1,18.15,15453.0,16.6914,16.7926,16.6546,16.7006,15453.0
2020-09-29 11:30:00,18.14,18.23,17.95,18.01,23032.0,16.6914,16.7742,16.5166,16.5718,23032.0
2020-09-29 12:00:00,17.99,18.23,17.96,18.2,13004.0,16.5534,16.7742,16.5258,16.7466,13004.0
2020-09-29 12:30:00,18.17,18.22,18.11,18.15,10861.0,16.719,16.765,16.6638,16.7006,10861.0
2020-09-29 13:00:00,18.16,18.21,18.05,18.21,18826.0,16.7098,16.7558,16.6086,16.7558,18826.0
2020-09-29 13:30:00,18.2,18.21,18.11,18.17,8366.0,16.7466,16.7558,16.6638,16.719,8366.0
2020-09-29 14:00:00,18.18,18.24,18.13,18.22,9550.0,16.7282,16.7834,16.6822,16.765,9550.0
2020-09-29 14:30:00,18.21,18.34,18.18,18.19,19531.0,16.7558,16.8754,16.7282,16.7374,19531.0
2020-09-29 15:00:00,18.19,18.31,18.17,18.24,16054.0,16.7374,16.8478,16.719,16.7834,16054.0
2020-09-29 15:30:00,18.25,18.3,18.16,18.17,52857.0,16.7926,16.8386,16.7098,16.719,52857.0
2020-09-30 09:30:00,18.21,18.86,18.21,18.83,18246.0,16.7558,17.3539,16.7558,17.3263,18246.0
2020-09-30 10:00:00,18.87,18.94,18.56,18.63,13295.0,17.3631,17.4275,17.0779,17.1423,13295.0
2020-09-30 10:30:00,18.67,18.96,18.67,18.82,6572.0,17.1791,17.4459,17.1791,17.3171,6572.0
2020-09-30 11:00:00,18.76,18.8,18.48,18.5,11303.0,17.2619,17.2987,17.0043,17.0227,11303.0
2020-09-30 11:30:00,18.46,18.53,18.34,18.42,7031.0,16.9859,17.0503,16.8754,16.9491,7031.0
2020-09-30 12:00:00,18.45,18.56,18.43,18.54,5258.0,16.9767,17.0779,16.9583,17.0595,5258.0
2020-09-30 12:30:00,18.53,18.62,18.48,18.6,8747.0,17.0503,17.1331,17.0043,17.1147,8747.0
2020-09-30 13:00:00,18.59,18.59,18.46,18.49,5585.0,17.1055,17.1055,16.9859,17.0135,5585.0
2020-09-30 13:30:00,18.5,18.54,18.4,18.43,7940.0,17.0227,17.0595,16.9306,16.9583,7940.0
2020-09-30 14:00:00,18.43,18.51,18.25,18.33,10431.0,16.9583,17.0319,16.7926,16.8662,10431.0
2020-09-30 14:30:00,18.25,18.27,18.04,18.19,9657.0,16.7926,16.811,16.5994,16.7374,9657.0
2020-09-30 15:00:00,18.21,18.21,18.02,18.11,21968.0,16.7558,16.7558,16.581,16.6638,21968.0
2020-09-30 15:30:00,18.12,18.23,18.1,18.18,56190.0,16.673,16.7742,16.6546,16.7282,56190.0
2020-10-01 09:30:00,18.19,18.55,18.19,18.28,25608.0,16.7374,17.0687,16.7374,16.8202,25608.0
2020-10-01 10:00:00,18.24,18.27,17.98,18.05,11778.0,16.7834,16.811,16.5442,16.6086,11778.0
2020-10-01 10:30:00,18.08,18.14,17.97,17.97,14469.0,16.6362,16.6914,16.535,16.535,14469.0
2020-10-01 11:00:00,17.99,18.2,17.99,18.16,11245.0,16.5534,16.7466,16.5534,16.7098,11245.0
2020-10-01 11:30:00,18.16,18.2,18.1,18.19,10216.0,16.7098,16.7466,16.6546,16.7374,10216.0
2020-10-01 12:00:00,18.14,18.22,18.1,18.22,6921.0,16.6914,16.765,16.6546,16.765,6921.0
2020-10-01 12:30:00,18.21,18.26,18.18,18.21,5301.0,16.7558,16.8018,16.7282,16.7558,5301.0
2020-10-01 13:00:00,18.2,18.3,18.2,18.27,7861.0,16.7466,16.8386,16.7466,16.811,7861.0
2020-10-01 13:30:00,18.29,18.33,18.22,18.23,11255.0,16.8294,16.8662,16.765,16.7742,11255.0
2020-10-01 14:00:00,18.24,18.26,18.03,18.2,17655.0,16.7834,16.8018,16.5902,16.7466,17655.0
2020-10-01 14:30:00,18.18,18.27,18.17,18.27,8458.0,16.7282,16.811,16.719,16.811,8458.0
2020-10-01 15:00:00,18.24,18.37,18.24,18.29,12215.0,16.7834,16.903,16.7834,16.8294,12215.0
2020-10-01 15:30:00,18.26,18.34,18.21,18.32,54982.0,16.8018,16.8754,16.7558,16.857,54982.0
2020-10-02 09:30:00,17.9,18.15,17.86,17.95,21612.0,16.4706,16.7006,16.4338,16.5166,21612.0
2020-10-02 10:00:00,17.96,18.04,17.83,17.97,18646.0,16.5258,16.5994,16.4062,16.535,18646.0
2020-10-02 10:30:00,17.96,17.97,17.83,17.89,11815.0,16.5258,16.535,16.4062,16.4614,11815.0
2020-10-02 11:00:00,17.87,18.16,17.85,18.14,10192.0,16.443,16.7098,16.4246,16.6914,10192.0
2020-10-02 11:30:00,18.18,18.45,18.11,18.4,29619.0,16.7282,16.9767,16.6638,16.9306,29619.0
2020-10-02 12:00:00,18.4,18.8,18.4,18.75,12300.0,16.9306,17.2987,16.9306,17.2527,12300.0
2020-10-02 12:30:00,18.75,18.87,18.73,18.81,8605.0,17.2527,17.3631,17.2343,17.3079,8605.0
2020-10-02 13:00:00,18.84,18.92,18.81,18.83,17146.0,17.3355,17.4091,17.3079,17.3263,17146.0
2020-10-02 13:30:00,18.82,18.85,18.61,18.63,7848.0,17.3171,17.3447,17.1239,17.1423,7848.0
2020-10-02 14:00:00,18.64,18.87,18.64,18.84,7631.0,17.1515,17.3631,17.1515,17.3355,7631.0
2020-10-02 14:30:00,18.8,18.9,18.79,18.86,8923.0,17.2987,17.3907,17.2895,17.3539,8923.0
2020-10-02 15:00:00,18.85,18.92,18.75,18.91,12859.0,17.3447,17.4091,17.2527,17.3999,12859.0
2020-10-02 15:30:00,18.92,18.96,18.86,18.89,49288.0,17.4091,17.4459,17.3539,17.3815,49288.0
2020-10-05 09:30:00,18.99,19.31,18.99,19.21,16629.0,17.4735,17.768,17.4735,17.676,16629.0
2020-10-05 10:00:00,19.11,19.31,19.08,19.24,21005.0,17.5839,17.768,17.5563,17.7036,21005.0
2020-10-05 10:30:00,19.28,19.34,19.16,19.21,6690.0,17.7404,17.7956,17.63,17.676,6690.0
2020-10-05 11:00:00,19.26,19.38,19.22,19.29,9706.0,17.722,17.8324,17.6852,17.7496,9706.0
2020-10-05 11:30:00,19.29,19.29,19.12,19.21,4728.0,17.7496,17.7496,17.5932,17.676,4728.0
2020-10-05 12:00:00,19.23,19.24,19.11,19.21,5135.0,17.6944,17.7036,17.5839,17.676,5135.0
2020-10-05 12:30:00,19.18,19.31,19.16,19.16,5413.0,17.6484,17.768,17.63,17.63,5413.0
2020-10-05 13:00:00,19.15,19.16,19.06,19.14,5218.0,17.6208,17.63,17.5379,17.6116,5218.0
2020-10-05 13:30:00,19.15,19.15,19.07,19.07,9637.0,17.6208,17.6208,17.5471,17.5471,9637.0
2020-10-05 14:00:00,19.07,19.24,19.07,19.18,6025.0,17.5471,17.7036,17.5471,17.6484,6025.0
2020-10-05 14:30:00,19.2,19.28,19.19,19.23,4634.0,17.6668,17.7404,17.6576,17.6944,4634.0
2020-10-05 15:00:00,19.2,19.31,19.2,19.2,8109.0,17.6668,17.768,17.6668,17.6668,8109.0
2020-10-05 15:30:00,19.2,19.25,19.15,19.22,33053.0,17.6668,17.7128,17.6208,17.6852,33053.0
2020-10-06 09:30:00,19.59,19.69,19.1,19.1,17200.0,18.0256,18.1176,17.5747,17.5747,17200.0
2020-10-06 10:00:00,19.05,19.25,19.02,19.25,8046.0,17.5287,17.7128,17.5011,17.7128,8046.0
2020-10-06 10:30:00,19.25,19.36,19.11,19.28,4027.0,17.7128,17.814,17.5839,17.7404,4027.0
2020-10-06 11:00:00,19.36,19.38,19.27,19.3,5347.0,17.814,17.8324,17.7312,17.7588,5347.0
2020-10-06 11:30:00,19.28,19.38,19.14,19.23,4385.0,17.7404,17.8324,17.6116,17.6944,4385.0
2020-10-06 12:00:00,19.22,19.26,19.18,19.23,4154.0,17.6852,17.722,17.6484,17.6944,4154.0
2020-10-06 12:30:00,19.23,19.29,19.17,19.29,7097.0,17.6944,17.7496,17.6392,17.7496,7097.0
2020-10-06 13:00:00,19.33,19.39,19.26,19.27,6201.0,17.7864,17.8416,17.722,17.7312,6201.0
2020-10-06 13:30:00,19.27,19.29,19.05,19.15,18648.0,17.7312,17.7496,17.5287,17.6208,18648.0
2020-10-06 14:00:00,19.16,19.2,19.06,19.1,13303.0,17.63,17.6668,17.5379,17.5747,13303.0
2020-10-06 14:30:00,19.09,19.16,18.42,18.46,26589.0,17.5655,17.63,16.9491,16.9859,26589.0
2020-10-06 15:00:00,18.51,18.51,18.28,18.35,22306.0,17.0319,17.0319,16.8202,16.8846,22306.0
2020-10-06 15:30:00,18.35,18.53,18.23,18.32,85790.0,16.8846,17.0503,16.7742,16.857,85790.0
2020-10-07 09:30:00,18.64,18.88,18.62,18.79,20454.0,17.1515,17.3723,17.1331,17.2895,20454.0
2020-10-07 10:00:00,18.76,18.93,18.48,18.93,13830.0,17.2619,17.4183,17.0043,17.4183,13830.0
2020-10-07 10:30:00,18.97,19.04,18.84,18.86,12454.0,17.4551,17.5195,17.3355,17.3539,12454.0
2020-10-07 11:00:00,18.87,19.03,18.87,18.89,12025.0,17.3631,17.5103,17.3631,17.3815,12025.0
2020-10-07 11:30:00,18.89,18.95,18.73,18.73,12051.0,17.3815,17.4367,17.2343,17.2343,12051.0
2020-10-07 12:00:00,18.75,18.89,18.72,18.85,11805.0,17.2527,17.3815,17.2251,17.3447,11805.0
2020-10-07 12:30:00,18.85,18.88,18.75,18.76,6403.0,17.3447,17.3723,17.2527,17.2619,6403.0
2020-10-07 13:00:00,18.76,18.81,18.7,18.75,8837.0,17.2619,17.3079,17.2067,17.2527,8837.0
2020-10-07 13:30:00,18.75,18.86,18.69,18.74,17789.0,17.2527,17.3539,17.1975,17.2435,17789.0
2020-10-07 14:00:00,18.75,18.86,18.73,18.86,14367.0,17.2527,17.3539,17.2343,17.3539,14367.0
2020-10-07 14:30:00,18.86,18.88,18.79,18.8,14163.0,17.3539,17.3723,17.2895,17.2987,14163.0
2020-10-07 15:00:00,18.8,18.95,18.79,18.92,15396.0,17.2987,17.4367,17.2895,17.4091,15396.0
2020-10-07 15:30:00,18.91,18.93,18.78,18.83,52118.0,17.3999,17.4183,17.2803,17.3263,52118.0
2020-10-08 09:30:00,19.16,19.16,18.99,19.05,21747.0,17.63,17.63,17.4735,17.5287,21747.0
2020-10-08 10:00:00,19.07,19.07,18.92,19.06,5600.0,17.5471,17.5471,17.4091,17.5379,5600.0
2020-10-08 10:30:00,19.04,19.16,18.97,19.08,10269.0,17.5195,17.63,17.4551,17.5563,10269.0
2020-10-08 11:00:00,19.05,19.08,18.86,18.88,10615.0,17.5287,17.5563,17.3539,17.3723,10615.0
2020-10-08 11:30:00,18.85,18.85,18.64,18.84,9881.0,17.3447,17.3447,17.1515,17.3355,9881.0
2020-10-08 12:00:00,18.87,19.0,18.87,18.87,6758.0,17.3631,17.4827,17.3631,17.3631,6758.0
2020-10-08 12:30:00,18.89,18.89,18.77,18.82,7277.0,17.3815,17.3815,17.2711,17.3171,7277.0
2020-10-08 13:00:00,18.82,18.83,18.74,18.8,3703.0,17.3171,17.3263,17.2435,17.2987,3703.0
2020-10-08 13:30:00,18.84,18.97,18.84,18.94,2816.0,17.3355,17.4551,17.3355,17.4275,2816.0
2020-10-08 14:00:00,18.96,19.11,18.95,19.1,11564.0,17.4459,17.5839,17.4367,17.5747,11564.0
2020-10-08 14:30:00,19.08,19.09,19.01,19.03,4528.0,17.5563,17.5655,17.4919,17.5103,4528.0
2020-10-08 15:00:00,19.02,19.12,19.0,19.1,9394.0,17.5011,17.5932,17.4827,17.5747,9394.0
2020-10-08 15:30:00,19.08,19.13,19.05,19.06,33469.0,17.5563,17.6024,17.5287,17.5379,33469.0
2020-10-09 09:30:00,19.27,19.31,18.75,18.75,37449.0,17.7312,17.768,17.2527,17.2527,37449.0
2020-10-09 10:00:00,18.79,18.82,18.64,18.67,30263.0,17.2895,17.3171,17.1515,17.1791,30263.0
2020-10-09 10:30:00,18.67,18.82,18.59,18.81,12609.0,17.1791,17.3171,17.1055,17.3079,12609.0
2020-10-09 11:00:00,18.81,18.94,18.78,18.84,7268.0,17.3079,17.4275,17.2803,17.3355,7268.0
2020-10-09 11:30:00,18.78,19.05,18.73,18.98,6160.0,17.2803,17.5287,17.2343,17.4643,6160.0
2020-10-09 12:00:00,18.97,19.07,18.94,18.94,5198.0,17.4551,17.5471,17.4275,17.4275,5198.0
2020-10-09 12:30:00,18.99,19.08,18.95,18.98,3643.0,17.4735,17.5563,17.4367,17.4643,3643.0
2020-10-09 13:00:00,18.96,19.02,18.91,18.96,4574.0,17.4459,17.5011,17.3999,17.4459,4574.0
2020-10-09 13:30:00,18.96,19.06,18.95,19.05,5556.0,17.4459,17.5379,17.4367,17.5287,5556.0
2020-10-09 14:00:00,19.05,19.1,19.02,19.04,8254.0,17.5287,17.5747,17.5011,17.5195,8254.0
2020-10-09 14:30:00,19.05,19.09,19.01,19.05,7001.0,17.5287,17.5655,17.4919,17.5287,7001.0
2020-10-09 15:00:00,19.06,19.07,19.01,19.03,6044.0,17.5379,17.5471,17.4919,17.5103,6044.0
2020-10-09 15:30:00,19.03,19.04,18.88,18.88,40908.0,17.5103,17.5195,17.3723,17.3723,40908.0
2020-10-12 09:30:00,18.9,19.08,18.63,19.06,12901.0,17.3907,17.5563,17.1423,17.5379,12901.0
2020-10-12 10:00:00,19.14,19.25,19.07,19.25,10814.0,17.6116,17.7128,17.5471,17.7128,10814.0
2020-10-12 10:30:00,19.22,19.25,18.96,18.96,6708.0,17.6852,17.7128,17.4459,17.4459,6708.0
2020-10-12 11:00:00,19.06,19.22,19.06,19.14,4927.0,17.5379,17.6852,17.5379,17.6116,4927.0
2020-10-12 11:30:00,19.14,19.15,19.07,19.09,3488.0,17.6116,17.6208,17.5471,17.5655,3488.0
2020-10-12 12:00:00,19.06,19.07,19.0,19.02,5518.0,17.5379,17.5471,17.4827,17.5011,5518.0
2020-10-12 12:30:00,19.02,19.12,18.99,19.12,13263.0,17.5011,17.5932,17.4735,17.5932,13263.0
2020-10-12 13:00:00,19.09,19.09,19.03,19.05,5215.0,17.5655,17.5655,17.5103,17.5287,5215.0
2020-10-12 13:30:00,19.05,19.08,19.01,19.05,5296.0,17.5287,17.5563,17.4919,17.5287,5296.0
2020-10-12 14:00:00,19.07,19.11,18.99,19.05,18833.0,17.5471,17.5839,17.4735,17.5287,18833.0
2020-10-12 14:30:00,19.06,19.11,18.96,19.04,19287.0,17.5379,17.5839,17.4459,17.5195,19287.0
2020-10-12 15:00:00,19.05,19.09,19.03,19.05,6826.0,17.5287,17.5655,17.5103,17.5287,6826.0
2020-10-12 15:30:00,19.04,19.07,18.94,18.96,37071.0,17.5195,17.5471,17.4275,17.4459,37071.0
2020-10-13 09:30:00,18.66,18.86,18.4,18.4,19791.0,17.1699,17.3539,16.9306,16.9306,19791.0
2020-10-13 10:00:00,18.4,18.58,18.4,18.46,7703.0,16.9306,17.0963,16.9306,16.9859,7703.0
2020-10-13 10:30:00,18.49,18.6,18.38,18.39,12900.0,17.0135,17.1147,16.9122,16.9214,12900.0
2020-10-13 11:00:00,18.39,18.44,18.36,18.4,6613.0,16.9214,16.9675,16.8938,16.9306,6613.0
2020-10-13 11:30:00,18.39,18.41,18.28,18.36,8248.0,16.9214,16.9398,16.8202,16.8938,8248.0
2020-10-13 12:00:00,18.33,18.48,18.29,18.43,17843.0,16.8662,17.0043,16.8294,16.9583,17843.0
2020-10-13 12:30:00,18.41,18.58,18.37,18.5,7743.0,16.9398,17.0963,16.903,17.0227,7743.0
2020-10-13 13:00:00,18.52,18.55,18.43,18.54,15962.0,17.0411,17.0687,16.9583,17.0595,15962.0
2020-10-13 13:30:00,18.54,18.57,18.43,18.46,27668.0,17.0595,17.0871,16.9583,16.9859,27668.0
2020-10-13 14:00:00,18.45,18.55,18.42,18.49,9800.0,16.9767,17.0687,16.9491,17.0135,9800.0
2020-10-13 14:30:00,18.45,18.45,18.13,18.21,28321.0,16.9767,16.9767,16.6822,16.7558,28321.0
2020-10-13 15:00:00,18.2,18.29,18.18,18.23,8123.0,16.7466,16.8294,16.7282,16.7742,8123.0
2020-10-13 15:30:00,18.23,18.33,18.22,18.27,27981.0,16.7742,16.8662,16.765,16.811,27981.0
2020-10-14 09:30:00,18.34,18.65,18.34,18.5,11410.0,16.8754,17.1607,16.8754,17.0227,11410.0
2020-10-14 10:00:00,18.48,18.75,18.47,18.5,11954.0,17.0043,17.2527,16.9951,17.0227,11954.0
2020-10-14 10:30:00,18.51,18.56,18.44,18.51,6491.0,17.0319,17.0779,16.9675,17.0319,6491.0
2020-10-14 11:00:00,18.47,18.52,18.35,18.52,15448.0,16.9951,17.0411,16.8846,17.0411,15448.0
2020-10-14 11:30:00,18.52,18.6,18.42,18.6,7178.0,17.0411,17.1147,16.9491,17.1147,7178.0
2020-10-14 12:00:00,18.59,18.74,18.59,18.69,5468.0,17.1055,17.2435,17.1055,17.1975,5468.0
2020-10-14 12:30:00,18.66,18.68,18.61,18.66,5391.0,17.1699,17.1883,17.1239,17.1699,5391.0
2020-10-14 13:00:00,18.65,18.73,18.65,18.72,7161.0,17.1607,17.2343,17.1607,17.2251,7161.0
2020-10-14 13:30:00,18.72,18.73,18.58,18.59,9624.0,17.2251,17.2343,17.0963,17.1055,9624.0
2020-10-14 14:00:00,18.58,18.62,18.55,18.57,6229.0,17.0963,17.1331,17.0687,17.0871,6229.0
2020-10-14 14:30:00,18.56,18.57,18.5,18.53,6880.0,17.0779,17.0871,17.0227,17.0503,6880.0
2020-10-14 15:00:00,18.53,18.57,18.47,18.55,9984.0,17.0503,17.0871,16.9951,17.0687,9984.0
2020-10-14 15:30:00,18.57,18.62,18.46,18.5,52388.0,17.0871,17.1331,16.9859,17.0227,52388.0
2020-10-15 09:30:00,18.1,18.33,17.92,18.05,28083.0,16.6546,16.8662,16.489,16.6086,28083.0
2020-10-15 10:00:00,18.07,18.14,17.97,18.07,23319.0,16.627,16.6914,16.535,16.627,23319.0
2020-10-15 10:30:00,18.09,18.25,18.06,18.14,10362.0,16.6454,16.7926,16.6178,16.6914,10362.0
2020-10-15 11:00:00,18.21,18.29,18.19,18.26,7193.0,16.7558,16.8294,16.7374,16.8018,7193.0
2020-10-15 11:30:00,18.25,18.43,18.2,18.36,21842.0,16.7926,16.9583,16.7466,16.8938,21842.0
2020-10-15 12:00:00,18.35,18.36,18.14,18.14,20727.0,16.8846,16.8938,16.6914,16.6914,20727.0
2020-10-15 12:30:00,18.17,18.26,18.13,18.24,25382.0,16.719,16.8018,16.6822,16.7834,25382.0
2020-10-15 13:00:00,18.25,18.4,18.13,18.37,53666.0,16.7926,16.9306,16.6822,16.903,53666.0
2020-10-15 13:30:00,18.35,18.41,18.31,18.39,17955.0,16.8846,16.9398,16.8478,16.9214,17955.0
2020-10-15 14:00:00,18.41,18.48,18.39,18.46,35503.0,16.9398,17.0043,16.9214,16.9859,35503.0
2020-10-15 14:30:00,18.45,18.49,18.39,18.47,16503.0,16.9767,17.0135,16.9214,16.9951,16503.0
2020-10-15 15:00:00,18.45,18.57,18.45,18.49,18662.0,16.9767,17.0871,16.9767,17.0135,18662.0
2020-10-15 15:30:00,18.5,18.53,18.4,18.5,103587.0,17.0227,17.0503,16.9306,17.0227,103587.0
2020-10-16 09:30:00,18.44,18.56,18.29,18.47,35688.0,16.9675,17.0779,16.8294,16.9951,35688.0
2020-10-16 10:00:00,18.41,18.45,18.29,18.36,9840.0,16.9398,16.9767,16.8294,16.8938,9840.0
2020-10-16 10:30:00,18.36,18.49,18.32,18.4,15575.0,16.8938,17.0135,16.857,16.9306,15575.0
2020-10-16 11:00:00,18.4,18.56,18.39,18.51,24706.0,16.9306,17.0779,16.9214,17.0319,24706.0
2020-10-16 11:30:00,18.53,18.63,18.53,18.54,18073.0,17.0503,17.1423,17.0503,17.0595,18073.0
2020-10-16 12:00:00,18.49,18.58,18.48,18.58,13415.0,17.0135,17.0963,17.0043,17.0963,13415.0
2020-10-16 12:30:00,18.56,18.59,18.5,18.53,4271.0,17.0779,17.1055,17.0227,17.0503,4271.0
2020-10-16 13:00:00,18.58,18.59,18.53,18.55,8041.0,17.0963,17.1055,17.0503,17.0687,8041.0
2020-10-16 13:30:00,18.57,18.57,18.51,18.53,5905.0,17.0871,17.0871,17.0319,17.0503,5905.0
2020-10-16 14:00:00,18.54,18.56,18.5,18.5,5894.0,17.0595,17.0779,17.0227,17.0227,5894.0
2020-10-16 14:30:00,18.5,18.5,18.44,18.47,5255.0,17.0227,17.0227,16.9675,16.9951,5255.0
2020-10-16 15:00:00,18.47,18.5,18.4,18.5,18624.0,16.9951,17.0227,16.9306,17.0227,18624.0
2020-10-16 15:30:00,18.47,18.54,18.45,18.48,79095.0,16.9951,17.0595,16.9767,17.0043,79095.0
2020-10-19 09:30:00,18.5,18.99,18.39,18.77,29150.0,17.0227,17.4735,16.9214,17.2711,29150.0
2020-10-19 10:00:00,18.68,19.02,18.68,18.75,28048.0,17.1883,17.5011,17.1883,17.2527,28048.0
2020-10-19 10:30:00,18.75,18.94,18.75,18.81,13439.0,17.2527,17.4275,17.2527,17.3079,13439.0
2020-10-19 11:00:00,18.8,18.81,18.46,18.5,8926.0,17.2987,17.3079,16.9859,17.0227,8926.0
2020-10-19 11:30:00,18.51,18.51,18.41,18.46,6737.0,17.0319,17.0319,16.9398,16.9859,6737.0
2020-10-19 12:00:00,18.45,18.55,18.38,18.51,12680.0,16.9767,17.0687,16.9122,17.0319,12680.0
2020-10-19 12:30:00,18.49,18.49,18.4,18.4,9328.0,17.0135,17.0135,16.9306,16.9306,9328.0
2020-10-19 13:00:00,18.39,18.42,18.27,18.35,18756.0,16.9214,16.9491,16.811,16.8846,18756.0
2020-10-19 13:30:00,18.32,18.37,18.25,18.34,5793.0,16.857,16.903,16.7926,16.8754,5793.0
2020-10-19 14:00:00,18.32,18.35,18.29,18.33,3900.0,16.857,16.8846,16.8294,16.8662,3900.0
2020-10-19 14:30:00,18.31,18.32,18.11,18.12,7073.0,16.8478,16.857,16.6638,16.673,7073.0
2020-10-19 15:00:00,18.1,18.17,18.08,18.14,8538.0,16.6546,16.719,16.6362,16.6914,8538.0
2020-10-19 15:30:00,18.14,18.19,17.96,17.99,53374.0,16.6914,16.7374,16.5258,16.5534,53374.0
2020-10-20 09:30:00,18.31,18.53,18.16,18.33,20551.0,16.8478,17.0503,16.7098,16.8662,20551.0
2020-10-20 10:00:00,18.27,18.27,17.85,17.93,25038.0,16.811,16.811,16.4246,16.4982,25038.0
2020-10-20 10:30:00,17.92,17.96,17.77,17.78,24469.0,16.489,16.5258,16.351,16.3602,24469.0
2020-10-20 11:00:00,17.76,17.82,17.63,17.7,19194.0,16.3418,16.397,16.2221,16.2865,19194.0
2020-10-20 11:30:00,17.73,17.84,17.69,17.79,19608.0,16.3142,16.4154,16.2773,16.3694,19608.0
2020-10-20 12:00:00,17.75,17.86,17.71,17.72,9828.0,16.3326,16.4338,16.2957,16.3049,9828.0
2020-10-20 12:30:00,17.71,17.93,17.7,17.91,17124.0,16.2957,16.4982,16.2865,16.4798,17124.0
2020-10-20 13:00:00,17.89,17.94,17.83,17.91,13581.0,16.4614,16.5074,16.4062,16.4798,13581.0
2020-10-20 13:30:00,17.91,17.92,17.82,17.82,17947.0,16.4798,16.489,16.397,16.397,17947.0
2020-10-20 14:00:00,17.83,17.88,17.77,17.77,15119.0,16.4062,16.4522,16.351,16.351,15119.0
2020-10-20 14:30:00,17.76,17.78,17.63,17.63,12589.0,16.3418,16.3602,16.2221,16.2221,12589.0
2020-10-20 15:00:00,17.61,17.64,17.5,17.58,27932.0,16.2037,16.2313,16.1025,16.1761,27932.0
2020-10-20 15:30:00,17.57,17.57,17.47,17.51,83510.0,16.1669,16.1669,16.0749,16.1117,83510.0
2020-10-21 09:30:00,17.6,17.62,17.34,17.53,21357.0,16.1945,16.2129,15.9553,16.1301,21357.0
2020-10-21 10:00:00,17.48,17.73,17.48,17.58,16892.0,16.0841,16.3142,16.0841,16.1761,16892.0
2020-10-21 10:30:00,17.58,17.63,17.45,17.46,20397.0,16.1761,16.2221,16.0565,16.0657,20397.0
2020-10-21 11:00:00,17.43,17.51,17.43,17.44,15095.0,16.0381,16.1117,16.0381,16.0473,15095.0
2020-10-21 11:30:00,17.45,17.56,17.44,17.45,8091.0,16.0565,16.1577,16.0473,16.0565,8091.0
2020-10-21 12:00:00,17.47,17.51,17.41,17.5,20036.0,16.0749,16.1117,16.0197,16.1025,20036.0
2020-10-21 12:30:00,17.48,17.48,17.34,17.35,15986.0,16.0841,16.0841,15.9553,15.9645,15986.0
2020-10-21 13:00:00,17.36,17.44,17.22,17.24,24907.0,15.9737,16.0473,15.8449,15.8633,24907.0
2020-10-21 13:30:00,17.25,17.36,17.24,17.34,27994.0,15.8725,15.9737,15.8633,15.9553,27994.0
2020-10-21 14:00:00,17.35,17.36,17.25,17.3,26861.0,15.9645,15.9737,15.8725,15.9185,26861.0
2020-10-21 14:30:00,17.3,17.33,17.23,17.26,29800.0,15.9185,15.9461,15.8541,15.8817,29800.0
2020-10-21 15:00:00,17.26,17.27,17.19,17.2,48442.0,15.8817,15.8909,15.8173,15.8265,48442.0
2020-10-21 15:30:00,17.22,17.25,17.06,17.08,163099.0,15.8449,15.8725,15.6977,15.7161,163099.0
2020-10-22 09:30:00,16.86,17.19,16.31,16.98,65325.0,15.5136,15.8173,15.0075,15.624,65325.0
2020-10-22 10:00:00,16.92,16.93,16.43,16.63,60720.0,15.5688,15.578,15.118,15.302,60720.0
2020-10-22 10:30:00,16.62,16.82,16.53,16.82,26181.0,15.2928,15.4768,15.21,15.4768,26181.0
2020-10-22 11:00:00,16.8,17.25,16.79,17.11,31342.0,15.4584,15.8725,15.4492,15.7437,31342.0
2020-10-22 11:30:00,17.12,17.21,16.95,16.98,19475.0,15.7529,15.8357,15.5964,15.624,19475.0
2020-10-22 12:00:00,16.97,17.27,16.92,17.23,18400.0,15.6148,15.8909,15.5688,15.8541,18400.0
2020-10-22 12:30:00,17.23,17.56,17.21,17.52,32538.0,15.8541,16.1577,15.8357,16.1209,32538.0
2020-10-22 13:00:00,17.49,17.81,17.43,17.7,39210.0,16.0933,16.3878,16.0381,16.2865,39210.0
2020-10-22 13:30:00,17.74,18.19,17.74,18.12,46892.0,16.3234,16.7374,16.3234,16.673,46892.0
2020-10-22 14:00:00,18.14,18.17,17.81,17.81,36981.0,16.6914,16.719,16.3878,16.3878,36981.0
2020-10-22 14:30:00,17.86,17.87,17.65,17.73,88651.0,16.4338,16.443,16.2405,16.3142,88651.0
2020-10-22 15:00:00,17.74,17.88,17.64,17.87,46851.0,16.3234,16.4522,16.2313,16.443,46851.0
2020-10-22 15:30:00,17.87,18.18,17.86,18.16,102359.0,16.443,16.7282,16.4338,16.7098,102359.0
2020-10-23 09:30:00,18.44,19.25,18.26,19.18,109157.0,16.9675,17.7128,16.8018,17.6484,109157.0
2020-10-23 10:00:00,19.15,19.24,18.56,18.6,41020.0,17.6208,17.7036,17.0779,17.1147,41020.0
2020-10-23 10:30:00,18.64,18.94,18.57,18.82,21399.0,17.1515,17.4275,17.0871,17.3171,21399.0
2020-10-23 11:00:00,18.82,19.05,18.76,18.94,94464.0,17.3171,17.5287,17.2619,17.4275,94464.0
2020-10-23 11:30:00,18.95,19.02,18.83,18.87,36150.0,17.4367,17.5011,17.3263,17.3631,36150.0
2020-10-23 12:00:00,18.85,18.89,18.64,18.76,37435.0,17.3447,17.3815,17.1515,17.2619,37435.0
2020-10-23 12:30:00,18.76,18.83,18.51,18.55,24823.0,17.2619,17.3263,17.0319,17.0687,24823.0
2020-10-23 13:00:00,18.57,18.67,18.54,18.62,23307.0,17.0871,17.1791,17.0595,17.1331,23307.0
2020-10-23 13:30:00,18.62,18.76,18.58,18.76,20252.0,17.1331,17.2619,17.0963,17.2619,20252.0
2020-10-23 14:00:00,18.72,18.86,18.54,18.66,78903.0,17.2251,17.3539,17.0595,17.1699,78903.0
2020-10-23 14:30:00,18.68,18.7,18.37,18.37,20762.0,17.1883,17.2067,16.903,16.903,20762.0
2020-10-23 15:00:00,18.39,18.6,18.39,18.56,22084.0,16.9214,17.1147,16.9214,17.0779,22084.0
2020-10-23 15:30:00,18.57,18.64,18.43,18.52,126587.0,17.0871,17.1515,16.9583,17.0411,126587.0
2020-10-26 09:30:00,18.2,18.3,17.82,18.27,31563.0,16.9339,17.027,16.5804,16.9991,31563.0
2020-10-26 10:00:00,18.28,18.39,18.16,18.16,22544.0,17.0084,17.1107,16.8967,16.8967,22544.0
2020-10-26 10:30:00,18.2,18.3,18.08,18.23,30016.0,16.9339,17.027,16.8223,16.9619,30016.0
2020-10-26 11:00:00,18.21,18.32,18.1,18.28,16500.0,16.9432,17.0456,16.8409,17.0084,16500.0
2020-10-26 11:30:00,18.3,18.3,18.1,18.17,16800.0,17.027,17.027,16.8409,16.906,16800.0
2020-10-26 12:00:00,18.21,18.23,18.05,18.05,10155.0,16.9432,16.9619,16.7944,16.7944,10155.0
2020-10-26 12:30:00,18.05,18.09,17.95,18.0,27787.0,16.7944,16.8316,16.7013,16.7479,27787.0
2020-10-26 13:00:00,18.01,18.01,17.88,17.92,62227.0,16.7572,16.7572,16.6362,16.6734,62227.0
2020-10-26 13:30:00,17.91,17.93,17.85,17.93,17500.0,16.6641,16.6827,16.6083,16.6827,17500.0
2020-10-26 14:00:00,17.93,18.01,17.91,18.0,14704.0,16.6827,16.7572,16.6641,16.7479,14704.0
2020-10-26 14:30:00,18.0,18.04,17.98,17.99,17656.0,16.7479,16.7851,16.7292,16.7385,17656.0
2020-10-26 15:00:00,18.0,18.01,17.82,17.87,18219.0,16.7479,16.7572,16.5804,16.6269,18219.0
2020-10-26 15:30:00,17.87,17.95,17.83,17.87,104845.0,16.6269,16.7013,16.5897,16.6269,104845.0
2020-10-27 09:30:00,17.73,17.86,17.66,17.73,24488.0,16.4966,16.6176,16.4315,16.4966,24488.0
2020-10-27 10:00:00,17.7,17.97,17.7,17.95,12864.0,16.4687,16.7199,16.4687,16.7013,12864.0
2020-10-27 10:30:00,17.94,17.98,17.77,17.82,10882.0,16.692,16.7292,16.5339,16.5804,10882.0
2020-10-27 11:00:00,17.78,17.87,17.71,17.71,16615.0,16.5432,16.6269,16.478,16.478,16615.0
2020-10-27 11:30:00,17.7,17.87,17.68,17.8,29779.0,16.4687,16.6269,16.4501,16.5618,29779.0
2020-10-27 12:00:00,17.78,17.79,17.69,17.79,16004.0,16.5432,16.5525,16.4594,16.5525,16004.0
2020-10-27 12:30:00,17.79,17.81,17.61,17.65,10082.0,16.5525,16.5711,16.385,16.4222,10082.0
2020-10-27 13:00:00,17.67,17.72,17.6,17.72,8258.0,16.4408,16.4873,16.3757,16.4873,8258.0
2020-10-27 13:30:00,17.72,17.77,17.7,17.75,9176.0,16.4873,16.5339,16.4687,16.5152,9176.0
2020-10-27 14:00:00,17.74,17.84,17.67,17.67,32607.0,16.5059,16.599,16.4408,16.4408,32607.0
2020-10-27 14:30:00,17.64,17.66,17.57,17.6,11424.0,16.4129,16.4315,16.3478,16.3757,11424.0
2020-10-27 15:00:00,17.6,17.64,17.59,17.64,13414.0,16.3757,16.4129,16.3664,16.4129,13414.0
2020-10-27 15:30:00,17.63,17.63,17.43,17.49,85257.0,16.4036,16.4036,16.2175,16.2733,85257.0
2020-10-28 09:30:00,16.89,17.03,16.61,16.65,26817.0,15.7151,15.8453,15.4545,15.4918,26817.0
2020-10-28 10:00:00,16.68,16.7,16.55,16.57,12395.0,15.5197,15.5383,15.3987,15.4173,12395.0
2020-10-28 10:30:00,16.56,16.59,16.42,16.47,23517.0,15.408,15.4359,15.2778,15.3243,23517.0
2020-10-28 11:00:00,16.47,16.47,16.31,16.38,58115.0,15.3243,15.3243,15.1754,15.2405,58115.0
2020-10-28 11:30:00,16.38,16.67,16.35,16.67,13346.0,15.2405,15.5104,15.2126,15.5104,13346.0
2020-10-28 12:00:00,16.7,16.76,16.57,16.6,27608.0,15.5383,15.5941,15.4173,15.4452,27608.0
2020-10-28 12:30:00,16.59,16.61,16.45,16.45,14135.0,15.4359,15.4545,15.3057,15.3057,14135.0
2020-10-28 13:00:00,16.45,16.45,16.33,16.34,20455.0,15.3057,15.3057,15.194,15.2033,20455.0
2020-10-28 13:30:00,16.35,16.35,16.16,16.21,24755.0,15.2126,15.2126,15.0359,15.0824,24755.0
2020-10-28 14:00:00,16.2,16.35,16.18,16.35,18393.0,15.0731,15.2126,15.0545,15.2126,18393.0
2020-10-28 14:30:00,16.38,16.43,16.28,16.29,15581.0,15.2405,15.2871,15.1475,15.1568,15581.0
2020-10-28 15:00:00,16.29,16.31,16.19,16.25,26654.0,15.1568,15.1754,15.0638,15.1196,26654.0
2020-10-28 15:30:00,16.25,16.32,16.05,16.09,94348.0,15.1196,15.1847,14.9335,14.9707,94348.0
2020-10-29 09:30:00,16.16,16.31,15.9,16.31,28433.0,15.0359,15.1754,14.7939,15.1754,28433.0
2020-10-29 10:00:00,16.22,16.5,16.21,16.48,12852.0,15.0917,15.3522,15.0824,15.3336,12852.0
2020-10-29 10:30:00,16.48,16.83,16.47,16.71,20740.0,15.3336,15.6592,15.3243,15.5476,20740.0
2020-10-29 11:00:00,16.66,16.67,16.48,16.55,13365.0,15.5011,15.5104,15.3336,15.3987,13365.0
2020-10-29 11:30:00,16.55,16.65,16.46,16.58,16006.0,15.3987,15.4918,15.315,15.4266,16006.0
2020-10-29 12:00:00,16.57,16.58,16.51,16.56,8600.0,15.4173,15.4266,15.3615,15.408,8600.0
2020-10-29 12:30:00,16.58,16.77,16.55,16.74,18873.0,15.4266,15.6034,15.3987,15.5755,18873.0
2020-10-29 13:00:00,16.75,16.75,16.5,16.65,14470.0,15.5848,15.5848,15.3522,15.4918,14470.0
2020-10-29 13:30:00,16.65,16.7,16.57,16.67,16301.0,15.4918,15.5383,15.4173,15.5104,16301.0
2020-10-29 14:00:00,16.68,17.05,16.68,16.99,18295.0,15.5197,15.8639,15.5197,15.8081,18295.0
2020-10-29 14:30:00,16.99,17.15,16.91,17.14,27554.0,15.8081,15.957,15.7337,15.9477,27554.0
2020-10-29 15:00:00,17.16,17.25,17.09,17.23,54253.0,15.9663,16.05,15.9012,16.0314,54253.0
2020-10-29 15:30:00,17.23,17.36,17.16,17.26,128548.0,16.0314,16.1524,15.9663,16.0593,128548.0
2020-10-30 09:30:00,17.15,17.46,17.15,17.46,8950.0,15.957,16.2454,15.957,16.2454,8950.0
2020-10-30 10:00:00,17.4,17.43,17.21,17.22,7923.0,16.1896,16.2175,16.0128,16.0221,7923.0
2020-10-30 10:30:00,17.17,17.17,16.94,17.02,7606.0,15.9756,15.9756,15.7616,15.836,7606.0
2020-10-30 11:00:00,17.07,17.42,17.07,17.31,9383.0,15.8825,16.2082,15.8825,16.1059,9383.0
2020-10-30 11:30:00,17.33,17.48,17.27,17.48,7897.0,16.1245,16.264,16.0686,16.264,7897.0
2020-10-30 12:00:00,17.5,17.58,17.39,17.43,16981.0,16.2826,16.3571,16.1803,16.2175,16981.0
2020-10-30 12:30:00,17.44,17.49,17.42,17.48,6283.0,16.2268,16.2733,16.2082,16.264,6283.0
2020-10-30 13:00:00,17.44,17.47,17.37,17.41,9746.0,16.2268,16.2547,16.1617,16.1989,9746.0
2020-10-30 13:30:00,17.43,17.59,17.38,17.59,26799.0,16.2175,16.3664,16.171,16.3664,26799.0
2020-10-30 14:00:00,17.61,17.68,17.54,17.56,13737.0,16.385,16.4501,16.3199,16.3385,13737.0
2020-10-30 14:30:00,17.55,17.57,17.43,17.51,14249.0,16.3292,16.3478,16.2175,16.2919,14249.0
2020-10-30 15:00:00,17.5,17.52,17.28,17.32,15407.0,16.2826,16.3012,16.0779,16.1152,15407.0
2020-10-30 15:30:00,17.3,17.5,17.14,17.49,87838.0,16.0965,16.2826,15.9477,16.2733,87838.0
2020-11-02 09:30:00,17.83,17.97,17.41,17.57,15570.0,16.5897,16.7199,16.1989,16.3478,15570.0
2020-11-02 10:00:00,17.67,17.67,17.42,17.5,11648.0,16.4408,16.4408,16.2082,16.2826,11648.0
2020-11-02 10:30:00,17.51,17.51,17.3,17.3,12374.0,16.2919,16.2919,16.0965,16.0965,12374.0
2020-11-02 11:00:00,17.32,17.55,17.28,17.52,6321.0,16.1152,16.3292,16.0779,16.3012,6321.0
2020-11-02 11:30:00,17.54,17.63,17.5,17.56,27704.0,16.3199,16.4036,16.2826,16.3385,27704.0
2020-11-02 12:00:00,17.58,17.7,17.54,17.69,6835.0,16.3571,16.4687,16.3199,16.4594,6835.0
2020-11-02 12:30:00,17.68,17.7,17.6,17.64,7524.0,16.4501,16.4687,16.3757,16.4129,7524.0
2020-11-02 13:00:00,17.62,17.67,17.57,17.61,8368.0,16.3943,16.4408,16.3478,16.385,8368.0
2020-11-02 13:30:00,17.61,17.67,17.59,17.61,7298.0,16.385,16.4408,16.3664,16.385,7298.0
2020-11-02 14:00:00,17.59,17.81,17.59,17.81,11068.0,16.3664,16.5711,16.3664,16.5711,11068.0
2020-11-02 14:30:00,17.83,17.89,17.8,17.87,9633.0,16.5897,16.6455,16.5618,16.6269,9633.0
2020-11-02 15:00:00,17.88,17.97,17.85,17.92,16537.0,16.6362,16.7199,16.6083,16.6734,16537.0
2020-11-02 15:30:00,17.94,18.07,17.9,18.05,56894.0,16.692,16.813,16.6548,16.7944,56894.0
2020-11-03 09:30:00,18.48,18.73,18.32,18.66,22978.0,17.1945,17.4271,17.0456,17.3619,22978.0
2020-11-03 10:00:00,18.7,18.78,18.52,18.53,11829.0,17.3992,17.4736,17.2317,17.241,11829.0
2020-11-03 10:30:00,18.53,18.53,18.34,18.49,27731.0,17.241,17.241,17.0642,17.2038,27731.0
2020-11-03 11:00:00,18.49,18.55,18.44,18.44,10938.0,17.2038,17.2596,17.1572,17.1572,10938.0
2020-11-03 11:30:00,18.41,18.56,18.4,18.53,8977.0,17.1293,17.2689,17.12,17.241,8977.0
2020-11-03 12:00:00,18.54,18.58,18.49,18.54,8180.0,17.2503,17.2875,17.2038,17.2503,8180.0
2020-11-03 12:30:00,18.51,18.55,18.42,18.44,6191.0,17.2224,17.2596,17.1386,17.1572,6191.0
2020-11-03 13:00:00,18.44,18.48,18.38,18.41,82679.0,17.1572,17.1945,17.1014,17.1293,82679.0
2020-11-03 13:30:00,18.43,18.45,18.32,18.44,18605.0,17.1479,17.1666,17.0456,17.1572,18605.0
2020-11-03 14:00:00,18.44,18.58,18.44,18.48,27356.0,17.1572,17.2875,17.1572,17.1945,27356.0
2020-11-03 14:30:00,18.48,18.57,18.48,18.5,18838.0,17.1945,17.2782,17.1945,17.2131,18838.0
2020-11-03 15:00:00,18.5,18.5,18.35,18.43,74660.0,17.2131,17.2131,17.0735,17.1479,74660.0
2020-11-03 15:30:00,18.43,18.51,18.4,18.42,103519.0,17.1479,17.2224,17.12,17.1386,103519.0
2020-11-04 09:30:00,18.0,18.33,17.6,17.9,41333.0,16.7479,17.0549,16.3757,16.6548,41333.0
2020-11-04 10:00:00,17.94,18.24,17.87,18.07,26572.0,16.692,16.9712,16.6269,16.813,26572.0
2020-11-04 10:30:00,18.11,18.2,17.97,18.06,16418.0,16.8502,16.9339,16.7199,16.8037,16418.0
2020-11-04 11:00:00,18.04,18.1,17.98,18.04,13458.0,16.7851,16.8409,16.7292,16.7851,13458.0
2020-11-04 11:30:00,18.07,18.12,18.0,18.11,12636.0,16.813,16.8595,16.7479,16.8502,12636.0
2020-11-04 12:00:00,18.09,18.25,18.08,18.18,15319.0,16.8316,16.9805,16.8223,16.9153,15319.0
2020-11-04 12:30:00,18.18,18.19,18.06,18.08,10524.0,16.9153,16.9246,16.8037,16.8223,10524.0
2020-11-04 13:00:00,18.08,18.08,17.97,18.02,52962.0,16.8223,16.8223,16.7199,16.7665,52962.0
2020-11-04 13:30:00,18.01,18.07,17.96,17.98,30972.0,16.7572,16.813,16.7106,16.7292,30972.0
2020-11-04 14:00:00,17.98,18.02,17.84,17.9,28473.0,16.7292,16.7665,16.599,16.6548,28473.0
2020-11-04 14:30:00,17.89,17.95,17.85,17.91,22426.0,16.6455,16.7013,16.6083,16.6641,22426.0
2020-11-04 15:00:00,17.91,17.92,17.82,17.89,47282.0,16.6641,16.6734,16.5804,16.6455,47282.0
2020-11-04 15:30:00,17.89,18.02,17.89,18.01,98590.0,16.6455,16.7665,16.6455,16.7572,98590.0
2020-11-05 09:30:00,18.26,18.8,18.0,18.7,43175.0,16.9898,17.4922,16.7479,17.3992,43175.0
2020-11-05 10:00:00,18.71,18.85,18.57,18.73,35099.0,17.4085,17.5387,17.2782,17.4271,35099.0
2020-11-05 10:30:00,18.7,18.73,18.54,18.56,17302.0,17.3992,17.4271,17.2503,17.2689,17302.0
2020-11-05 11:00:00,18.52,18.6,18.4,18.54,31535.0,17.2317,17.3061,17.12,17.2503,31535.0
2020-11-05 11:30:00,18.54,18.95,18.54,18.95,13561.0,17.2503,17.6318,17.2503,17.6318,13561.0
2020-11-05 12:00:00,18.88,18.9,18.71,18.77,11360.0,17.5666,17.5852,17.4085,17.4643,11360.0
2020-11-05 12:30:00,18.78,19.02,18.77,18.97,13176.0,17.4736,17.6969,17.4643,17.6504,13176.0
2020-11-05 13:00:00,18.99,19.07,18.94,19.05,12499.0,17.669,17.7434,17.6225,17.7248,12499.0
2020-11-05 13:30:00,19.07,19.14,18.99,19.05,23921.0,17.7434,17.8086,17.669,17.7248,23921.0
2020-11-05 14:00:00,19.04,19.08,18.97,18.98,9797.0,17.7155,17.7527,17.6504,17.6597,9797.0
2020-11-05 14:30:00,18.98,19.12,18.89,18.97,24968.0,17.6597,17.7899,17.5759,17.6504,24968.0
2020-11-05 15:00:00,18.96,19.09,18.95,19.01,17426.0,17.6411,17.762,17.6318,17.6876,17426.0
2020-11-05 15:30:00,19.03,19.05,18.92,18.98,75544.0,17.7062,17.7248,17.6039,17.6597,75544.0
2020-11-06 09:30:00,19.12,19.13,18.97,19.0,10309.0,17.7899,17.7992,17.6504,17.6783,10309.0
2020-11-06 10:00:00,19.05,19.17,18.96,19.15,3735.0,17.7248,17.8365,17.6411,17.8179,3735.0
2020-11-06 10:30:00,19.09,19.39,19.08,19.16,12317.0,17.762,18.0412,17.7527,17.8272,12317.0
2020-11-06 11:00:00,19.17,19.25,18.87,18.9,14944.0,17.8365,17.9109,17.5573,17.5852,14944.0
2020-11-06 11:30:00,18.93,19.09,18.9,19.03,7217.0,17.6132,17.762,17.5852,17.7062,7217.0
2020-11-06 12:00:00,18.98,19.06,18.91,19.06,12158.0,17.6597,17.7341,17.5946,17.7341,12158.0
2020-11-06 12:30:00,19.05,19.05,18.94,18.98,11803.0,17.7248,17.7248,17.6225,17.6597,11803.0
2020-11-06 13:00:00,18.97,19.02,18.9,19.01,5486.0,17.6504,17.6969,17.5852,17.6876,5486.0
2020-11-06 13:30:00,19.01,19.04,18.94,19.0,8098.0,17.6876,17.7155,17.6225,17.6783,8098.0
2020-11-06 14:00:00,19.0,19.0,18.88,18.94,6362.0,17.6783,17.6783,17.5666,17.6225,6362.0
2020-11-06 14:30:00,18.96,18.96,18.86,18.88,7905.0,17.6411,17.6411,17.548,17.5666,7905.0
2020-11-06 15:00:00,18.84,18.89,18.82,18.87,11626.0,17.5294,17.5759,17.5108,17.5573,11626.0
2020-11-06 15:30:00,18.88,18.96,18.81,18.89,50495.0,17.5666,17.6411,17.5015,17.5759,50495.0
2020-11-09 09:30:00,20.77,22.79,20.77,21.9,135099.0,19.3252,21.2046,19.3252,20.3766,135099.0
2020-11-09 10:00:00,21.91,22.2,21.22,21.32,44949.0,20.3859,20.6557,19.7439,19.8369,44949.0
2020-11-09 10:30:00,21.32,21.62,21.15,21.57,49919.0,19.8369,20.116,19.6787,20.0695,49919.0
2020-11-09 11:00:00,21.6,21.62,21.23,21.48,40510.0,20.0974,20.116,19.7532,19.9858,40510.0
2020-11-09 11:30:00,21.51,21.58,21.32,21.4,18836.0,20.0137,20.0788,19.8369,19.9113,18836.0
2020-11-09 12:00:00,21.4,21.67,21.4,21.67,29632.0,19.9113,20.1626,19.9113,20.1626,29632.0
2020-11-09 12:30:00,21.66,22.01,21.65,22.0,18955.0,20.1533,20.4789,20.1439,20.4696,18955.0
2020-11-09 13:00:00,22.0,22.12,21.98,22.09,17180.0,20.4696,20.5813,20.451,20.5533,17180.0
2020-11-09 13:30:00,22.04,22.09,21.88,22.0,12877.0,20.5068,20.5533,20.3579,20.4696,12877.0
2020-11-09 14:00:00,22.01,22.03,21.83,21.88,18295.0,20.4789,20.4975,20.3114,20.3579,18295.0
2020-11-09 14:30:00,21.96,21.98,21.76,21.81,18316.0,20.4324,20.451,20.2463,20.2928,18316.0
2020-11-09 15:00:00,21.81,21.91,21.73,21.82,22511.0,20.2928,20.3859,20.2184,20.3021,22511.0
2020-11-09 15:30:00,21.82,22.08,21.75,21.79,148083.0,20.3021,20.544,20.237,20.2742,148083.0
2020-11-10 09:30:00,22.14,22.48,22.0,22.45,20907.0,20.5999,20.9162,20.4696,20.8883,20907.0
2020-11-10 10:00:00,22.34,22.5,22.27,22.47,10241.0,20.7859,20.9348,20.7208,20.9069,10241.0
2020-11-10 10:30:00,22.37,22.37,22.12,22.32,17587.0,20.8139,20.8139,20.5813,20.7673,17587.0
2020-11-10 11:00:00,22.27,22.53,22.25,22.29,15511.0,20.7208,20.9627,20.7022,20.7394,15511.0
2020-11-10 11:30:00,22.29,22.36,22.16,22.3,21578.0,20.7394,20.8046,20.6185,20.7487,21578.0
2020-11-10 12:00:00,22.3,22.44,22.17,22.42,21236.0,20.7487,20.879,20.6278,20.8604,21236.0
2020-11-10 12:30:00,22.43,22.68,22.42,22.56,23278.0,20.8697,21.1023,20.8604,20.9906,23278.0
2020-11-10 13:00:00,22.56,22.63,22.41,22.58,23609.0,20.9906,21.0558,20.8511,21.0093,23609.0
2020-11-10 13:30:00,22.58,22.74,22.52,22.73,63025.0,21.0093,21.1581,20.9534,21.1488,63025.0
2020-11-10 14:00:00,22.72,22.75,22.33,22.56,29175.0,21.1395,21.1674,20.7766,20.9906,29175.0
2020-11-10 14:30:00,22.6,22.65,22.47,22.63,19199.0,21.0279,21.0744,20.9069,21.0558,19199.0
2020-11-10 15:00:00,22.66,22.7,22.57,22.6,18272.0,21.0837,21.1209,20.9999,21.0279,18272.0
2020-11-10 15:30:00,22.6,22.73,22.56,22.73,101170.0,21.0279,21.1488,20.9906,21.1488,101170.0
2020-11-11 09:30:00,22.8,23.0,22.3,22.41,44148.0,21.2139,21.4,20.7487,20.8511,44148.0
2020-11-11 10:00:00,22.41,22.61,22.35,22.5,13243.0,20.8511,21.0372,20.7953,20.9348,13243.0
2020-11-11 10:30:00,22.48,22.55,22.38,22.46,17162.0,20.9162,20.9813,20.8232,20.8976,17162.0
2020-11-11 11:00:00,22.46,22.6,22.46,22.58,17925.0,20.8976,21.0279,20.8976,21.0093,17925.0
2020-11-11 11:30:00,22.59,22.64,22.4,22.4,11899.0,21.0186,21.0651,20.8418,20.8418,11899.0
2020-11-11 12:00:00,22.41,22.47,22.39,22.45,19635.0,20.8511,20.9069,20.8325,20.8883,19635.0
2020-11-11 12:30:00,22.46,22.53,22.42,22.53,14360.0,20.8976,20.9627,20.8604,20.9627,14360.0
2020-11-11 13:00:00,22.52,22.53,22.41,22.45,8662.0,20.9534,20.9627,20.8511,20.8883,8662.0
2020-11-11 13:30:00,22.43,22.69,22.43,22.59,32004.0,20.8697,21.1116,20.8697,21.0186,32004.0
2020-11-11 14:00:00,22.55,22.6,22.48,22.49,10092.0,20.9813,21.0279,20.9162,20.9255,10092.0
2020-11-11 14:30:00,22.49,22.51,22.43,22.48,25304.0,20.9255,20.9441,20.8697,20.9162,25304.0
2020-11-11 15:00:00,22.48,22.49,22.28,22.28,26003.0,20.9162,20.9255,20.7301,20.7301,26003.0
2020-11-11 15:30:00,22.25,22.5,22.22,22.49,75787.0,20.7022,20.9348,20.6743,20.9255,75787.0
2020-11-12 09:30:00,22.08,22.08,21.51,21.69,15755.0,20.544,20.544,20.0137,20.1812,15755.0
2020-11-12 10:00:00,21.75,21.9,21.61,21.69,22306.0,20.237,20.3766,20.1067,20.1812,22306.0
2020-11-12 10:30:00,21.65,21.73,21.47,21.64,34225.0,20.1439,20.2184,19.9765,20.1346,34225.0
2020-11-12 11:00:00,21.61,21.75,21.55,21.65,20257.0,20.1067,20.237,20.0509,20.1439,20257.0
2020-11-12 11:30:00,21.68,21.7,21.5,21.5,24322.0,20.1719,20.1905,20.0044,20.0044,24322.0
2020-11-12 12:00:00,21.5,21.56,21.44,21.44,31207.0,20.0044,20.0602,19.9486,19.9486,31207.0
2020-11-12 12:30:00,21.43,21.5,21.34,21.43,41216.0,19.9393,20.0044,19.8555,19.9393,41216.0
2020-11-12 13:00:00,21.44,21.47,21.09,21.26,21693.0,19.9486,19.9765,19.6229,19.7811,21693.0
2020-11-12 13:30:00,21.28,21.4,21.26,21.4,11192.0,19.7997,19.9113,19.7811,19.9113,11192.0
2020-11-12 14:00:00,21.42,21.44,21.22,21.3,33867.0,19.9299,19.9486,19.7439,19.8183,33867.0
2020-11-12 14:30:00,21.32,21.42,21.17,21.2,11258.0,19.8369,19.9299,19.6973,19.7252,11258.0
2020-11-12 15:00:00,21.18,21.31,21.09,21.24,17779.0,19.7066,19.8276,19.6229,19.7625,17779.0
2020-11-12 15:30:00,21.22,21.39,21.19,21.39,43148.0,19.7439,19.902,19.7159,19.902,43148.0
2020-11-13 09:30:00,21.71,22.34,21.71,22.14,30619.0,20.1998,20.7859,20.1998,20.5999,30619.0
2020-11-13 10:00:00,22.16,22.41,22.08,22.19,10857.0,20.6185,20.8511,20.544,20.6464,10857.0
2020-11-13 10:30:00,22.2,22.32,22.15,22.15,14591.0,20.6557,20.7673,20.6092,20.6092,14591.0
2020-11-13 11:00:00,22.18,22.38,22.18,22.38,9600.0,20.6371,20.8232,20.6371,20.8232,9600.0
2020-11-13 11:30:00,22.37,22.38,22.22,22.26,8365.0,20.8139,20.8232,20.6743,20.7115,8365.0
2020-11-13 12:00:00,22.23,22.4,22.19,22.4,19754.0,20.6836,20.8418,20.6464,20.8418,19754.0
2020-11-13 12:30:00,22.42,22.68,22.4,22.62,37420.0,20.8604,21.1023,20.8418,21.0465,37420.0
2020-11-13 13:00:00,22.65,22.65,22.52,22.53,11000.0,21.0744,21.0744,20.9534,20.9627,11000.0
2020-11-13 13:30:00,22.54,22.69,22.5,22.64,10269.0,20.972,21.1116,20.9348,21.0651,10269.0
2020-11-13 14:00:00,22.66,22.86,22.64,22.83,24718.0,21.0837,21.2698,21.0651,21.2419,24718.0
2020-11-13 14:30:00,22.85,23.09,22.85,23.09,34601.0,21.2605,21.4838,21.2605,21.4838,34601.0
2020-11-13 15:00:00,23.09,23.24,23.05,23.14,38577.0,21.4838,21.6233,21.4466,21.5303,38577.0
2020-11-13 15:30:00,23.13,23.32,23.08,23.16,104536.0,21.521,21.6978,21.4745,21.5489,104536.0
2020-11-16 09:30:00,24.33,24.79,23.73,24.05,42818.0,22.6375,23.0655,22.0793,22.377,42818.0
2020-11-16 10:00:00,24.2,24.78,24.18,24.67,33494.0,22.5166,23.0562,22.498,22.9539,33494.0
2020-11-16 10:30:00,24.76,25.05,24.68,24.98,45037.0,23.0376,23.3074,22.9632,23.2423,45037.0
2020-11-16 11:00:00,24.93,25.1,24.82,25.1,27033.0,23.1958,23.354,23.0934,23.354,27033.0
2020-11-16 11:30:00,25.09,25.13,25.01,25.11,26408.0,23.3446,23.3819,23.2702,23.3633,26408.0
2020-11-16 12:00:00,25.12,25.17,24.99,25.07,20404.0,23.3726,23.4191,23.2516,23.326,20404.0
2020-11-16 12:30:00,25.08,25.08,24.91,25.01,22057.0,23.3353,23.3353,23.1772,23.2702,22057.0
2020-11-16 13:00:00,25.0,25.02,24.89,24.89,14304.0,23.2609,23.2795,23.1586,23.1586,14304.0
2020-11-16 13:30:00,24.88,25.06,24.86,24.91,41691.0,23.1493,23.3167,23.1306,23.1772,41691.0
2020-11-16 14:00:00,24.88,25.18,24.88,25.15,20793.0,23.1493,23.4284,23.1493,23.4005,20793.0
2020-11-16 14:30:00,25.18,25.31,25.14,25.21,20322.0,23.4284,23.5493,23.3912,23.4563,20322.0
2020-11-16 15:00:00,25.24,25.25,25.12,25.24,28973.0,23.4842,23.4935,23.3726,23.4842,28973.0
2020-11-16 15:30:00,25.22,25.28,25.17,25.26,97456.0,23.4656,23.5214,23.4191,23.5028,97456.0
2020-11-17 09:30:00,24.78,24.85,24.37,24.55,24989.0,23.0562,23.1213,22.6747,22.8422,24989.0
2020-11-17 10:00:00,24.26,24.5,24.0,24.24,14540.0,22.5724,22.7957,22.3305,22.5538,14540.0
2020-11-17 10:30:00,24.2,24.3,24.1,24.22,13251.0,22.5166,22.6096,22.4235,22.5352,13251.0
2020-11-17 11:00:00,24.24,24.69,24.12,24.69,16137.0,22.5538,22.9725,22.4421,22.9725,16137.0
2020-11-17 11:30:00,24.69,24.81,24.68,24.68,19662.0,22.9725,23.0841,22.9632,22.9632,19662.0
2020-11-17 12:00:00,24.69,25.04,24.68,25.04,35004.0,22.9725,23.2981,22.9632,23.2981,35004.0
2020-11-17 12:30:00,25.04,25.13,24.98,25.04,14518.0,23.2981,23.3819,23.2423,23.2981,14518.0
2020-11-17 13:00:00,25.04,25.09,25.0,25.07,20371.0,23.2981,23.3446,23.2609,23.326,20371.0
2020-11-17 13:30:00,25.05,25.18,24.93,25.05,35362.0,23.3074,23.4284,23.1958,23.3074,35362.0
2020-11-17 14:00:00,25.05,25.3,25.05,25.09,17306.0,23.3074,23.54,23.3074,23.3446,17306.0
2020-11-17 14:30:00,25.08,25.48,25.02,25.14,79429.0,23.3353,23.7075,23.2795,23.3912,79429.0
2020-11-17 15:00:00,25.21,25.21,24.91,25.0,27801.0,23.4563,23.4563,23.1772,23.2609,27801.0
2020-11-17 15:30:00,25.01,25.19,24.97,25.11,134503.0,23.2702,23.4377,23.233,23.3633,134503.0
2020-11-18 09:30:00,25.33,25.69,25.33,25.37,19443.0,23.568,23.9029,23.568,23.6052,19443.0
2020-11-18 10:00:00,25.38,25.69,25.37,25.69,35058.0,23.6145,23.9029,23.6052,23.9029,35058.0
2020-11-18 10:30:00,25.66,25.86,25.65,25.79,23301.0,23.875,24.0611,23.8657,23.996,23301.0
2020-11-18 11:00:00,25.82,26.2,25.82,26.12,22523.0,24.0239,24.3774,24.0239,24.303,22523.0
2020-11-18 11:30:00,26.14,26.23,26.09,26.13,14869.0,24.3216,24.4053,24.2751,24.3123,14869.0
2020-11-18 12:00:00,26.16,26.16,25.96,25.99,35719.0,24.3402,24.3402,24.1541,24.182,35719.0
2020-11-18 12:30:00,25.99,26.01,25.61,25.93,27057.0,24.182,24.2006,23.8285,24.1262,27057.0
2020-11-18 13:00:00,25.84,25.86,25.48,25.53,12507.0,24.0425,24.0611,23.7075,23.754,12507.0
2020-11-18 13:30:00,25.55,26.04,25.53,25.83,43235.0,23.7726,24.2286,23.754,24.0332,43235.0
2020-11-18 14:00:00,25.84,26.11,25.84,25.98,52063.0,24.0425,24.2937,24.0425,24.1727,52063.0
2020-11-18 14:30:00,25.98,26.17,25.89,26.08,36396.0,24.1727,24.3495,24.089,24.2658,36396.0
2020-11-18 15:00:00,26.08,26.11,25.85,25.89,39452.0,24.2658,24.2937,24.0518,24.089,39452.0
2020-11-18 15:30:00,25.89,26.01,25.82,25.85,166368.0,24.089,24.2006,24.0239,24.0518,166368.0
2020-11-19 09:30:00,25.65,26.09,25.54,25.78,19136.0,23.8657,24.2751,23.7633,23.9866,19136.0
2020-11-19 10:00:00,25.7,25.79,25.1,25.1,13909.0,23.9122,23.996,23.354,23.354,13909.0
2020-11-19 10:30:00,25.13,25.23,24.96,24.96,16023.0,23.3819,23.4749,23.2237,23.2237,16023.0
2020-11-19 11:00:00,24.91,24.95,24.56,24.6,18346.0,23.1772,23.2144,22.8515,22.8887,18346.0
2020-11-19 11:30:00,24.65,24.7,24.51,24.62,15065.0,22.9353,22.9818,22.805,22.9073,15065.0
2020-11-19 12:00:00,24.62,24.62,24.3,24.4,12395.0,22.9073,22.9073,22.6096,22.7026,12395.0
2020-11-19 12:30:00,24.38,24.5,24.23,24.39,14148.0,22.684,22.7957,22.5445,22.6933,14148.0
2020-11-19 13:00:00,24.41,24.71,24.41,24.66,12373.0,22.712,22.9911,22.712,22.9446,12373.0
2020-11-19 13:30:00,24.7,24.7,24.38,24.4,10889.0,22.9818,22.9818,22.684,22.7026,10889.0
2020-11-19 14:00:00,24.41,24.53,24.33,24.39,10096.0,22.712,22.8236,22.6375,22.6933,10096.0
2020-11-19 14:30:00,24.34,24.76,24.34,24.62,17814.0,22.6468,23.0376,22.6468,22.9073,17814.0
2020-11-19 15:00:00,24.62,24.77,24.53,24.75,16604.0,22.9073,23.0469,22.8236,23.0283,16604.0
2020-11-19 15:30:00,24.72,25.01,24.72,24.99,92295.0,23.0004,23.2702,23.0004,23.2516,92295.0
2020-11-20 09:30:00,24.82,25.16,24.82,24.86,21765.0,23.0934,23.4098,23.0934,23.1306,21765.0
2020-11-20 10:00:00,24.88,25.01,24.8,24.87,11202.0,23.1493,23.2702,23.0748,23.14,11202.0
2020-11-20 10:30:00,24.88,24.92,24.73,24.83,5865.0,23.1493,23.1865,23.0097,23.1027,5865.0
2020-11-20 11:00:00,24.83,24.83,24.6,24.66,14819.0,23.1027,23.1027,22.8887,22.9446,14819.0
2020-11-20 11:30:00,24.65,25.02,24.65,25.02,5339.0,22.9353,23.2795,22.9353,23.2795,5339.0
2020-11-20 12:00:00,24.98,25.06,24.88,24.97,10067.0,23.2423,23.3167,23.1493,23.233,10067.0
2020-11-20 12:30:00,24.98,25.19,24.97,25.19,9581.0,23.2423,23.4377,23.233,23.4377,9581.0
2020-11-20 13:00:00,25.22,25.32,25.21,25.25,7468.0,23.4656,23.5586,23.4563,23.4935,7468.0
2020-11-20 13:30:00,25.24,25.26,25.18,25.2,6593.0,23.4842,23.5028,23.4284,23.447,6593.0
2020-11-20 14:00:00,25.17,25.3,25.14,25.3,11662.0,23.4191,23.54,23.3912,23.54,11662.0
2020-11-20 14:30:00,25.31,25.34,25.08,25.2,9639.0,23.5493,23.5773,23.3353,23.447,9639.0
2020-11-20 15:00:00,25.22,25.31,25.19,25.3,12178.0,23.4656,23.5493,23.4377,23.54,12178.0
2020-11-20 15:30:00,25.31,25.58,25.29,25.5,74527.0,23.5493,23.8006,23.5307,23.7261,74527.0
2020-11-23 09:30:00,26.01,26.52,26.01,26.49,12178.0,24.2006,24.6752,24.2006,24.6473,12178.0
2020-11-23 10:00:00,26.41,26.48,26.16,26.16,9810.0,24.5728,24.638,24.3402,24.3402,9810.0
2020-11-23 10:30:00,26.19,26.53,26.17,26.53,13173.0,24.3681,24.6845,24.3495,24.6845,13173.0
2020-11-23 11:00:00,26.55,26.92,26.54,26.81,11013.0,24.7031,25.0473,24.6938,24.945,11013.0
2020-11-23 11:30:00,26.8,26.81,26.6,26.74,12036.0,24.9357,24.945,24.7496,24.8799,12036.0
2020-11-23 12:00:00,26.71,26.71,26.59,26.63,12542.0,24.852,24.852,24.7403,24.7775,12542.0
2020-11-23 12:30:00,26.59,26.65,26.44,26.57,14126.0,24.7403,24.7961,24.6007,24.7217,14126.0
2020-11-23 13:00:00,26.53,26.68,26.47,26.55,9333.0,24.6845,24.824,24.6286,24.7031,9333.0
2020-11-23 13:30:00,26.55,26.78,26.53,26.73,9993.0,24.7031,24.9171,24.6845,24.8706,9993.0
2020-11-23 14:00:00,26.73,26.82,26.7,26.73,10469.0,24.8706,24.9543,24.8426,24.8706,10469.0
2020-11-23 14:30:00,26.74,26.79,26.64,26.78,21422.0,24.8799,24.9264,24.7868,24.9171,21422.0
2020-11-23 15:00:00,26.77,26.86,26.66,26.67,26404.0,24.9078,24.9915,24.8054,24.8147,26404.0
2020-11-23 15:30:00,26.65,26.67,26.46,26.57,66991.0,24.7961,24.8147,24.6193,24.7217,66991.0
2020-11-24 09:30:00,27.5,27.5,27.1,27.39,17754.0,25.587,25.587,25.2148,25.4847,17754.0
2020-11-24 10:00:00,27.43,27.53,27.29,27.49,16364.0,25.5219,25.6149,25.3916,25.5777,16364.0
2020-11-24 10:30:00,27.46,27.62,27.32,27.61,6899.0,25.5498,25.6987,25.4195,25.6893,6899.0
2020-11-24 11:00:00,27.61,27.64,27.38,27.39,6166.0,25.6893,25.7173,25.4753,25.4847,6166.0
2020-11-24 11:30:00,27.41,27.62,27.33,27.39,23025.0,25.5033,25.6987,25.4288,25.4847,23025.0
2020-11-24 12:00:00,27.44,27.55,27.27,27.29,13108.0,25.5312,25.6335,25.373,25.3916,13108.0
2020-11-24 12:30:00,27.3,27.41,27.26,27.4,8590.0,25.4009,25.5033,25.3637,25.494,8590.0
2020-11-24 13:00:00,27.31,27.53,27.31,27.44,10080.0,25.4102,25.6149,25.4102,25.5312,10080.0
2020-11-24 13:30:00,27.42,27.47,27.21,27.21,6253.0,25.5126,25.5591,25.3172,25.3172,6253.0
2020-11-24 14:00:00,27.16,27.19,26.93,26.95,29252.0,25.2707,25.2986,25.0567,25.0753,29252.0
2020-11-24 14:30:00,26.9,27.11,26.87,27.05,15770.0,25.0287,25.2241,25.0008,25.1683,15770.0
2020-11-24 15:00:00,27.06,27.24,27.03,27.2,15823.0,25.1776,25.3451,25.1497,25.3079,15823.0
2020-11-24 15:30:00,27.19,27.29,27.15,27.25,50884.0,25.2986,25.3916,25.2613,25.3544,50884.0
2020-11-25 09:30:00,26.86,26.95,25.83,25.83,19953.0,24.9915,25.0753,24.0332,24.0332,19953.0
2020-11-25 10:00:00,25.84,26.03,25.73,25.99,11751.0,24.0425,24.2193,23.9401,24.182,11751.0
2020-11-25 10:30:00,25.99,26.24,25.99,26.16,8532.0,24.182,24.4146,24.182,24.3402,8532.0
2020-11-25 11:00:00,26.18,26.33,26.17,26.31,9227.0,24.3588,24.4984,24.3495,24.4798,9227.0
2020-11-25 11:30:00,26.31,26.6,26.31,26.43,13066.0,24.4798,24.7496,24.4798,24.5914,13066.0
2020-11-25 12:00:00,26.45,26.46,26.33,26.35,5433.0,24.61,24.6193,24.4984,24.517,5433.0
2020-11-25 12:30:00,26.36,26.43,26.29,26.3,3438.0,24.5263,24.5914,24.4612,24.4705,3438.0
2020-11-25 13:00:00,26.31,26.36,26.25,26.3,7364.0,24.4798,24.5263,24.424,24.4705,7364.0
2020-11-25 13:30:00,26.29,26.41,26.29,26.33,5643.0,24.4612,24.5728,24.4612,24.4984,5643.0
2020-11-25 14:00:00,26.31,26.31,26.1,26.11,7522.0,24.4798,24.4798,24.2844,24.2937,7522.0
2020-11-25 14:30:00,26.13,26.16,26.02,26.07,4217.0,24.3123,24.3402,24.21,24.2565,4217.0
2020-11-25 15:00:00,26.07,26.08,25.96,26.08,11710.0,24.2565,24.2658,24.1541,24.2658,11710.0
2020-11-25 15:30:00,26.06,26.06,25.8,26.02,65378.0,24.2472,24.2472,24.0053,24.21,65378.0
2020-11-27 09:30:00,26.05,26.18,25.55,25.56,13951.0,24.2379,24.3588,23.7726,23.782,13951.0
2020-11-27 10:00:00,25.57,25.75,25.41,25.62,7520.0,23.7913,23.9587,23.6424,23.8378,7520.0
2020-11-27 10:30:00,25.56,25.7,25.48,25.57,5837.0,23.782,23.9122,23.7075,23.7913,5837.0
2020-11-27 11:00:00,25.56,25.64,25.43,25.64,4407.0,23.782,23.8564,23.661,23.8564,4407.0
2020-11-27 11:30:00,25.63,25.76,25.52,25.76,5516.0,23.8471,23.968,23.7447,23.968,5516.0
2020-11-27 12:00:00,25.77,25.85,25.74,25.78,13382.0,23.9773,24.0518,23.9494,23.9866,13382.0
2020-11-27 12:30:00,25.85,25.92,25.67,25.83,19840.0,24.0518,24.1169,23.8843,24.0332,19840.0
2020-11-30 09:30:00,25.62,25.62,25.06,25.19,23278.0,23.8378,23.8378,23.3167,23.4377,23278.0
2020-11-30 10:00:00,25.15,25.27,24.7,24.78,11521.0,23.4005,23.5121,22.9818,23.0562,11521.0
2020-11-30 10:30:00,24.8,24.8,24.47,24.73,8854.0,23.0748,23.0748,22.7678,23.0097,8854.0
2020-11-30 11:00:00,24.77,24.8,24.54,24.59,7475.0,23.0469,23.0748,22.8329,22.8794,7475.0
2020-11-30 11:30:00,24.53,24.76,24.47,24.76,9667.0,22.8236,23.0376,22.7678,23.0376,9667.0
2020-11-30 12:00:00,24.71,24.94,24.59,24.94,14002.0,22.9911,23.2051,22.8794,23.2051,14002.0
2020-11-30 12:30:00,24.92,24.96,24.77,24.84,5808.0,23.1865,23.2237,23.0469,23.112,5808.0
2020-11-30 13:00:00,24.86,24.89,24.72,24.82,4742.0,23.1306,23.1586,23.0004,23.0934,4742.0
2020-11-30 13:30:00,24.82,24.86,24.78,24.85,4051.0,23.0934,23.1306,23.0562,23.1213,4051.0
2020-11-30 14:00:00,24.82,24.82,24.64,24.64,6632.0,23.0934,23.0934,22.926,22.926,6632.0
2020-11-30 14:30:00,24.64,24.77,24.49,24.73,11334.0,22.926,23.0469,22.7864,23.0097,11334.0
2020-11-30 15:00:00,24.75,24.79,24.64,24.7,7737.0,23.0283,23.0655,22.926,22.9818,7737.0
2020-11-30 15:30:00,24.67,24.68,24.35,24.45,43021.0,22.9539,22.9632,22.6561,22.7492,43021.0
2020-12-01 09:30:00,24.97,25.46,24.85,25.31,31369.0,23.233,23.6889,23.1213,23.5493,31369.0
2020-12-01 10:00:00,25.3,25.76,25.29,25.73,11999.0,23.54,23.968,23.5307,23.9401,11999.0
2020-12-01 10:30:00,25.61,25.65,25.25,25.45,11740.0,23.8285,23.8657,23.4935,23.6796,11740.0
2020-12-01 11:00:00,25.46,25.47,25.23,25.26,4815.0,23.6889,23.6982,23.4749,23.5028,4815.0
2020-12-01 11:30:00,25.27,25.36,24.88,24.88,7412.0,23.5121,23.5959,23.1493,23.1493,7412.0
2020-12-01 12:00:00,24.91,25.13,24.91,25.13,5774.0,23.1772,23.3819,23.1772,23.3819,5774.0
2020-12-01 12:30:00,25.13,25.36,25.03,25.33,8836.0,23.3819,23.5959,23.2888,23.568,8836.0
2020-12-01 13:00:00,25.29,25.35,25.22,25.3,3419.0,23.5307,23.5866,23.4656,23.54,3419.0
2020-12-01 13:30:00,25.26,25.41,25.22,25.41,5188.0,23.5028,23.6424,23.4656,23.6424,5188.0
2020-12-01 14:00:00,25.4,25.47,25.24,25.47,7769.0,23.6331,23.6982,23.4842,23.6982,7769.0
2020-12-01 14:30:00,25.44,25.67,25.43,25.47,20096.0,23.6703,23.8843,23.661,23.6982,20096.0
2020-12-01 15:00:00,25.48,25.5,25.36,25.41,17767.0,23.7075,23.7261,23.5959,23.6424,17767.0
2020-12-01 15:30:00,25.41,25.46,25.28,25.4,68456.0,23.6424,23.6889,23.5214,23.6331,68456.0
2020-12-02 09:30:00,25.49,25.87,25.25,25.87,18067.0,23.7168,24.0704,23.4935,24.0704,18067.0
2020-12-02 10:00:00,25.86,26.2,25.86,26.2,28965.0,24.0611,24.3774,24.0611,24.3774,28965.0
2020-12-02 10:30:00,26.19,26.31,26.05,26.16,24976.0,24.3681,24.4798,24.2379,24.3402,24976.0
2020-12-02 11:00:00,26.21,26.42,26.18,26.19,14143.0,24.3867,24.5821,24.3588,24.3681,14143.0
2020-12-02 11:30:00,26.26,26.37,26.19,26.37,20115.0,24.4333,24.5356,24.3681,24.5356,20115.0
2020-12-02 12:00:00,26.37,26.44,26.31,26.36,5650.0,24.5356,24.6007,24.4798,24.5263,5650.0
2020-12-02 12:30:00,26.32,26.43,26.29,26.37,12879.0,24.4891,24.5914,24.4612,24.5356,12879.0
2020-12-02 13:00:00,26.4,26.54,26.37,26.51,12811.0,24.5635,24.6938,24.5356,24.6659,12811.0
2020-12-02 13:30:00,26.49,26.7,26.48,26.58,13128.0,24.6473,24.8426,24.638,24.731,13128.0
2020-12-02 14:00:00,26.54,26.58,26.45,26.54,15586.0,24.6938,24.731,24.61,24.6938,15586.0
2020-12-02 14:30:00,26.53,26.65,26.52,26.59,9166.0,24.6845,24.7961,24.6752,24.7403,9166.0
2020-12-02 15:00:00,26.62,26.73,26.59,26.72,14702.0,24.7682,24.8706,24.7403,24.8613,14702.0
2020-12-02 15:30:00,26.71,26.94,26.71,26.83,65557.0,24.852,25.066,24.852,24.9636,65557.0
2020-12-03 09:30:00,26.94,27.08,26.43,26.53,28029.0,25.066,25.1962,24.5914,24.6845,28029.0
2020-12-03 10:00:00,26.5,26.55,26.31,26.54,18595.0,24.6566,24.7031,24.4798,24.6938,18595.0
2020-12-03 10:30:00,26.51,27.07,26.49,27.04,117844.0,24.6659,25.1869,24.6473,25.159,117844.0
2020-12-03 11:00:00,27.08,27.08,26.66,26.9,45806.0,25.1962,25.1962,24.8054,25.0287,45806.0
2020-12-03 11:30:00,26.88,26.97,26.78,26.89,22281.0,25.0101,25.0939,24.9171,25.0194,22281.0
2020-12-03 12:00:00,26.9,26.97,26.68,26.93,16178.0,25.0287,25.0939,24.824,25.0567,16178.0
2020-12-03 12:30:00,26.9,26.93,26.63,26.87,37685.0,25.0287,25.0567,24.7775,25.0008,37685.0
2020-12-03 13:00:00,26.9,27.15,26.89,27.03,9985.0,25.0287,25.2613,25.0194,25.1497,9985.0
2020-12-03 13:30:00,27.08,27.37,26.84,26.89,23440.0,25.1962,25.466,24.9729,25.0194,23440.0
2020-12-03 14:00:00,26.94,27.18,26.89,27.18,8672.0,25.066,25.2893,25.0194,25.2893,8672.0
2020-12-03 14:30:00,27.18,27.2,27.03,27.1,9517.0,25.2893,25.3079,25.1497,25.2148,9517.0
2020-12-03 15:00:00,27.1,27.15,27.02,27.09,16548.0,25.2148,25.2613,25.1404,25.2055,16548.0
2020-12-03 15:30:00,27.06,27.06,26.67,26.91,58341.0,25.1776,25.1776,24.8147,25.038,58341.0
2020-12-04 09:30:00,27.37,27.62,27.21,27.53,9868.0,25.466,25.6987,25.3172,25.6149,9868.0
2020-12-04 10:00:00,27.5,27.94,27.48,27.94,20879.0,25.587,25.9964,25.5684,25.9964,20879.0
2020-12-04 10:30:00,27.92,28.28,27.86,28.18,25667.0,25.9778,26.3127,25.922,26.2197,25667.0
2020-12-04 11:00:00,28.19,28.23,28.01,28.2,20731.0,26.229,26.2662,26.0615,26.2383,20731.0
2020-12-04 11:30:00,28.2,28.55,28.15,28.5,27861.0,26.2383,26.564,26.1918,26.5174,27861.0
2020-12-04 12:00:00,28.48,28.62,28.42,28.61,65323.0,26.4988,26.6291,26.443,26.6198,65323.0
2020-12-04 12:30:00,28.64,28.64,28.39,28.56,12924.0,26.6477,26.6477,26.4151,26.5733,12924.0
2020-12-04 13:00:00,28.55,28.69,28.55,28.68,16007.0,26.564,26.6942,26.564,26.6849,16007.0
2020-12-04 13:30:00,28.65,29.1,28.64,29.1,29350.0,26.657,27.0757,26.6477,27.0757,29350.0
2020-12-04 14:00:00,29.1,29.13,28.86,29.13,34100.0,27.0757,27.1036,26.8524,27.1036,34100.0
2020-12-04 14:30:00,29.13,29.45,29.1,29.4,52204.0,27.1036,27.4013,27.0757,27.3548,52204.0
2020-12-04 15:00:00,29.41,29.74,29.32,29.67,41524.0,27.3641,27.6712,27.2804,27.606,41524.0
2020-12-04 15:30:00,29.7,29.76,29.51,29.62,123257.0,27.634,27.6898,27.4572,27.5595,123257.0
2020-12-07 09:30:00,28.95,29.19,28.77,28.83,8759.0,26.9361,27.1594,26.7687,26.8245,8759.0
2020-12-07 10:00:00,28.94,28.94,28.1,28.39,19597.0,26.9268,26.9268,26.1453,26.4151,19597.0
2020-12-07 10:30:00,28.34,28.59,28.34,28.46,16811.0,26.3686,26.6012,26.3686,26.4802,16811.0
2020-12-07 11:00:00,28.49,28.98,28.49,28.98,30645.0,26.5081,26.964,26.5081,26.964,30645.0
2020-12-07 11:30:00,28.94,29.25,28.87,29.25,30269.0,26.9268,27.2153,26.8617,27.2153,30269.0
2020-12-07 12:00:00,29.23,29.26,29.11,29.19,19984.0,27.1967,27.2246,27.085,27.1594,19984.0
2020-12-07 12:30:00,29.23,29.46,29.22,29.43,37235.0,27.1967,27.4107,27.1873,27.3827,37235.0
2020-12-07 13:00:00,29.42,29.48,29.3,29.36,30385.0,27.3734,27.4293,27.2618,27.3176,30385.0
2020-12-07 13:30:00,29.36,29.44,29.05,29.06,34204.0,27.3176,27.392,27.0292,27.0385,34204.0
2020-12-07 14:00:00,29.06,29.06,28.77,28.77,12975.0,27.0385,27.0385,26.7687,26.7687,12975.0
2020-12-07 14:30:00,28.78,28.95,28.73,28.95,14190.0,26.778,26.9361,26.7314,26.9361,14190.0
2020-12-07 15:00:00,28.95,29.01,28.81,29.01,27153.0,26.9361,26.992,26.8059,26.992,27153.0
2020-12-07 15:30:00,29.01,29.01,28.56,28.77,55965.0,26.992,26.992,26.5733,26.7687,55965.0
2020-12-08 09:30:00,28.3,29.11,28.25,28.8,19023.0,26.3313,27.085,26.2848,26.7966,19023.0
2020-12-08 10:00:00,28.71,29.09,28.6,28.72,15035.0,26.7128,27.0664,26.6105,26.7221,15035.0
2020-12-08 10:30:00,28.75,28.81,28.18,28.3,16539.0,26.75,26.8059,26.2197,26.3313,16539.0
2020-12-08 11:00:00,28.31,28.92,28.31,28.78,24232.0,26.3407,26.9082,26.3407,26.778,24232.0
2020-12-08 11:30:00,28.75,29.04,28.7,29.0,11269.0,26.75,27.0199,26.7035,26.9827,11269.0
2020-12-08 12:00:00,29.0,29.51,29.0,29.32,24057.0,26.9827,27.4572,26.9827,27.2804,24057.0
2020-12-08 12:30:00,29.3,29.39,29.1,29.28,20824.0,27.2618,27.3455,27.0757,27.2432,20824.0
2020-12-08 13:00:00,29.31,29.37,29.16,29.21,12395.0,27.2711,27.3269,27.1315,27.178,12395.0
2020-12-08 13:30:00,29.26,29.44,29.2,29.44,13812.0,27.2246,27.392,27.1687,27.392,13812.0
2020-12-08 14:00:00,29.38,29.41,29.23,29.23,10828.0,27.3362,27.3641,27.1967,27.1967,10828.0
2020-12-08 14:30:00,29.19,29.19,28.67,28.7,23057.0,27.1594,27.1594,26.6756,26.7035,23057.0
2020-12-08 15:00:00,28.68,28.78,28.62,28.74,15346.0,26.6849,26.778,26.6291,26.7407,15346.0
2020-12-08 15:30:00,28.73,29.0,28.73,28.99,56626.0,26.7314,26.9827,26.7314,26.9733,56626.0
2020-12-09 09:30:00,29.21,29.28,28.85,29.28,13700.0,27.178,27.2432,26.8431,27.2432,13700.0
2020-12-09 10:00:00,29.27,29.54,29.06,29.15,14544.0,27.2339,27.4851,27.0385,27.1222,14544.0
2020-12-09 10:30:00,29.15,29.48,29.14,29.17,41246.0,27.1222,27.4293,27.1129,27.1408,41246.0
2020-12-09 11:00:00,29.18,29.18,28.49,28.65,33194.0,27.1501,27.1501,26.5081,26.657,33194.0
2020-12-09 11:30:00,28.65,28.98,28.6,28.98,9765.0,26.657,26.964,26.6105,26.964,9765.0
2020-12-09 12:00:00,29.02,29.22,28.93,28.96,15168.0,27.0013,27.1873,26.9175,26.9454,15168.0
2020-12-09 12:30:00,28.91,28.99,28.75,28.9,9607.0,26.8989,26.9733,26.75,26.8896,9607.0
2020-12-09 13:00:00,28.9,28.9,28.16,28.16,40706.0,26.8896,26.8896,26.2011,26.2011,40706.0
2020-12-09 13:30:00,28.2,28.2,27.77,27.8,19126.0,26.2383,26.2383,25.8382,25.8661,19126.0
2020-12-09 14:00:00,27.77,28.3,27.69,28.3,25412.0,25.8382,26.3313,25.7638,26.3313,25412.0
2020-12-09 14:30:00,28.27,28.41,28.22,28.41,20565.0,26.3034,26.4337,26.2569,26.4337,20565.0
2020-12-09 15:00:00,28.4,28.41,28.07,28.14,22074.0,26.4244,26.4337,26.1173,26.1825,22074.0
2020-12-09 15:30:00,28.13,28.37,28.06,28.19,96098.0,26.1732,26.3965,26.108,26.229,96098.0
2020-12-10 09:30:00,28.02,28.38,27.81,28.22,17407.0,26.0708,26.4058,25.8754,26.2569,17407.0
2020-12-10 10:00:00,28.32,28.68,28.21,28.55,7013.0,26.35,26.6849,26.2476,26.564,7013.0
2020-12-10 10:30:00,28.72,28.89,28.6,28.66,11156.0,26.7221,26.8803,26.6105,26.6663,11156.0
2020-12-10 11:00:00,28.62,28.66,28.33,28.48,7925.0,26.6291,26.6663,26.3593,26.4988,7925.0
2020-12-10 11:30:00,28.43,28.6,28.34,28.44,8618.0,26.4523,26.6105,26.3686,26.4616,8618.0
2020-12-10 12:00:00,28.52,28.85,28.51,28.85,6199.0,26.536,26.8431,26.5267,26.8431,6199.0
2020-12-10 12:30:00,28.85,28.85,28.62,28.65,10050.0,26.8431,26.8431,26.6291,26.657,10050.0
2020-12-10 13:00:00,28.65,28.81,28.51,28.75,8593.0,26.657,26.8059,26.5267,26.75,8593.0
2020-12-10 13:30:00,28.68,28.68,28.51,28.51,5964.0,26.6849,26.6849,26.5267,26.5267,5964.0
2020-12-10 14:00:00,28.5,28.54,28.42,28.5,14484.0,26.5174,26.5547,26.443,26.5174,14484.0
2020-12-10 14:30:00,28.5,28.57,28.44,28.45,9338.0,26.5174,26.5826,26.4616,26.4709,9338.0
2020-12-10 15:00:00,28.48,28.71,28.48,28.59,9661.0,26.4988,26.7128,26.4988,26.6012,9661.0
2020-12-10 15:30:00,28.6,28.7,28.53,28.59,59445.0,26.6105,26.7035,26.5453,26.6012,59445.0
2020-12-11 09:30:00,28.07,28.21,27.68,27.8,14859.0,26.1173,26.2476,25.7545,25.8661,14859.0
2020-12-11 10:00:00,27.84,28.36,27.83,28.3,14647.0,25.9033,26.3872,25.894,26.3313,14647.0
2020-12-11 10:30:00,28.32,28.35,28.1,28.2,9118.0,26.35,26.3779,26.1453,26.2383,9118.0
2020-12-11 11:00:00,28.18,28.23,28.02,28.13,7361.0,26.2197,26.2662,26.0708,26.1732,7361.0
2020-12-11 11:30:00,28.16,28.18,27.95,28.16,9986.0,26.2011,26.2197,26.0057,26.2011,9986.0
2020-12-11 12:00:00,28.14,28.16,27.86,28.11,17962.0,26.1825,26.2011,25.922,26.1546,17962.0
2020-12-11 12:30:00,28.1,28.21,28.0,28.13,9962.0,26.1453,26.2476,26.0522,26.1732,9962.0
2020-12-11 13:00:00,28.1,28.2,28.03,28.17,8071.0,26.1453,26.2383,26.0801,26.2104,8071.0
2020-12-11 13:30:00,28.2,28.26,28.04,28.22,15262.0,26.2383,26.2941,26.0894,26.2569,15262.0
2020-12-11 14:00:00,28.22,28.23,28.11,28.19,11271.0,26.2569,26.2662,26.1546,26.229,11271.0
2020-12-11 14:30:00,28.23,28.27,28.13,28.13,7775.0,26.2662,26.3034,26.1732,26.1732,7775.0
2020-12-11 15:00:00,28.1,28.19,28.02,28.15,9004.0,26.1453,26.229,26.0708,26.1918,9004.0
2020-12-11 15:30:00,28.12,28.22,28.07,28.21,36138.0,26.1639,26.2569,26.1173,26.2476,36138.0
2020-12-14 09:30:00,28.79,28.79,28.34,28.41,46202.0,26.7873,26.7873,26.3686,26.4337,46202.0
2020-12-14 10:00:00,28.41,28.72,28.18,28.62,42129.0,26.4337,26.7221,26.2197,26.6291,42129.0
2020-12-14 10:30:00,28.63,28.82,28.43,28.43,32543.0,26.6384,26.8152,26.4523,26.4523,32543.0
2020-12-14 11:00:00,28.41,28.43,28.17,28.28,23397.0,26.4337,26.4523,26.2104,26.3127,23397.0
2020-12-14 11:30:00,28.31,28.35,28.11,28.11,11702.0,26.3407,26.3779,26.1546,26.1546,11702.0
2020-12-14 12:00:00,28.12,28.22,28.1,28.14,17986.0,26.1639,26.2569,26.1453,26.1825,17986.0
2020-12-14 12:30:00,28.12,28.14,27.79,27.84,23409.0,26.1639,26.1825,25.8568,25.9033,23409.0
2020-12-14 13:00:00,27.84,27.94,27.68,27.73,11608.0,25.9033,25.9964,25.7545,25.801,11608.0
2020-12-14 13:30:00,27.75,27.92,27.7,27.76,10814.0,25.8196,25.9778,25.7731,25.8289,10814.0
2020-12-14 14:00:00,27.77,27.85,27.7,27.8,14266.0,25.8382,25.9127,25.7731,25.8661,14266.0
2020-12-14 14:30:00,27.77,27.9,27.74,27.76,21112.0,25.8382,25.9592,25.8103,25.8289,21112.0
2020-12-14 15:00:00,27.79,27.97,27.77,27.77,23957.0,25.8568,26.0243,25.8382,25.8382,23957.0
2020-12-14 15:30:00,27.75,27.9,27.64,27.75,92685.0,25.8196,25.9592,25.7173,25.8196,92685.0
2020-12-15 09:30:00,28.45,28.7,28.14,28.24,26773.0,26.4709,26.7035,26.1825,26.2755,26773.0
2020-12-15 10:00:00,28.24,28.45,28.15,28.28,17581.0,26.2755,26.4709,26.1918,26.3127,17581.0
2020-12-15 10:30:00,28.22,28.29,27.96,28.23,14127.0,26.2569,26.322,26.015,26.2662,14127.0
2020-12-15 11:00:00,28.26,28.56,28.24,28.56,59323.0,26.2941,26.5733,26.2755,26.5733,59323.0
2020-12-15 11:30:00,28.55,28.71,28.49,28.68,41637.0,26.564,26.7128,26.5081,26.6849,41637.0
2020-12-15 12:00:00,28.71,28.82,28.6,28.68,13973.0,26.7128,26.8152,26.6105,26.6849,13973.0
2020-12-15 12:30:00,28.72,29.04,28.69,28.94,13287.0,26.7221,27.0199,26.6942,26.9268,13287.0
2020-12-15 13:00:00,28.96,29.47,28.93,29.11,26542.0,26.9454,27.42,26.9175,27.085,26542.0
2020-12-15 13:30:00,29.1,29.33,29.09,29.29,21144.0,27.0757,27.2897,27.0664,27.2525,21144.0
2020-12-15 14:00:00,29.32,29.33,29.19,29.29,27596.0,27.2804,27.2897,27.1594,27.2525,27596.0
2020-12-15 14:30:00,29.29,29.5,29.28,29.42,13939.0,27.2525,27.4479,27.2432,27.3734,13939.0
2020-12-15 15:00:00,29.44,29.48,29.35,29.43,19640.0,27.392,27.4293,27.3083,27.3827,19640.0
2020-12-15 15:30:00,29.42,29.73,29.4,29.7,86237.0,27.3734,27.6619,27.3548,27.634,86237.0
2020-12-16 09:30:00,29.76,29.97,29.33,29.68,20084.0,27.6898,27.8852,27.2897,27.6153,20084.0
2020-12-16 10:00:00,29.75,29.84,29.25,29.64,24500.0,27.6805,27.7642,27.2153,27.5781,24500.0
2020-12-16 10:30:00,29.62,29.62,29.22,29.24,12554.0,27.5595,27.5595,27.1873,27.206,12554.0
2020-12-16 11:00:00,29.27,29.58,29.19,29.58,15283.0,27.2339,27.5223,27.1594,27.5223,15283.0
2020-12-16 11:30:00,29.61,29.63,29.4,29.55,13680.0,27.5502,27.5688,27.3548,27.4944,13680.0
2020-12-16 12:00:00,29.54,29.56,29.37,29.39,15469.0,27.4851,27.5037,27.3269,27.3455,15469.0
2020-12-16 12:30:00,29.39,29.45,29.35,29.4,21743.0,27.3455,27.4013,27.3083,27.3548,21743.0
2020-12-16 13:00:00,29.4,29.41,29.32,29.33,11103.0,27.3548,27.3641,27.2804,27.2897,11103.0
2020-12-16 13:30:00,29.36,29.43,29.34,29.4,16413.0,27.3176,27.3827,27.299,27.3548,16413.0
2020-12-16 14:00:00,29.42,29.45,28.92,29.07,48564.0,27.3734,27.4013,26.9082,27.0478,48564.0
2020-12-16 14:30:00,29.07,29.57,29.07,29.5,22854.0,27.0478,27.513,27.0478,27.4479,22854.0
2020-12-16 15:00:00,29.51,29.72,29.51,29.67,25472.0,27.4572,27.6526,27.4572,27.606,25472.0
2020-12-16 15:30:00,29.68,29.75,29.28,29.4,87651.0,27.6153,27.6805,27.2432,27.3548,87651.0
2020-12-17 09:30:00,29.55,29.55,28.89,29.19,15293.0,27.4944,27.4944,26.8803,27.1594,15293.0
2020-12-17 10:00:00,29.21,29.49,29.08,29.49,10019.0,27.178,27.4386,27.0571,27.4386,10019.0
2020-12-17 10:30:00,29.46,29.46,29.22,29.38,12790.0,27.4107,27.4107,27.1873,27.3362,12790.0
2020-12-17 11:00:00,29.38,29.74,29.21,29.74,19549.0,27.3362,27.6712,27.178,27.6712,19549.0
2020-12-17 11:30:00,29.67,29.77,29.63,29.73,7769.0,27.606,27.6991,27.5688,27.6619,7769.0
2020-12-17 12:00:00,29.78,29.79,29.51,29.62,11737.0,27.7084,27.7177,27.4572,27.5595,11737.0
2020-12-17 12:30:00,29.59,29.67,29.58,29.63,6729.0,27.5316,27.606,27.5223,27.5688,6729.0
2020-12-17 13:00:00,29.63,29.67,29.57,29.63,8381.0,27.5688,27.606,27.513,27.5688,8381.0
2020-12-17 13:30:00,29.61,29.75,29.48,29.72,25933.0,27.5502,27.6805,27.4293,27.6526,25933.0
2020-12-17 14:00:00,29.7,29.73,29.56,29.64,12145.0,27.634,27.6619,27.5037,27.5781,12145.0
2020-12-17 14:30:00,29.61,29.76,29.6,29.69,27910.0,27.5502,27.6898,27.5409,27.6247,27910.0
2020-12-17 15:00:00,29.69,29.74,29.59,29.74,17164.0,27.6247,27.6712,27.5316,27.6712,17164.0
2020-12-17 15:30:00,29.72,29.74,29.54,29.69,49902.0,27.6526,27.6712,27.4851,27.6247,49902.0
2020-12-18 09:30:00,29.55,29.77,28.71,28.78,158699.0,27.4944,27.6991,26.7128,26.778,158699.0
2020-12-18 10:00:00,28.71,28.9,28.41,28.66,16256.0,26.7128,26.8896,26.4337,26.6663,16256.0
2020-12-18 10:30:00,28.54,28.79,28.4,28.42,31310.0,26.5547,26.7873,26.4244,26.443,31310.0
2020-12-18 11:00:00,28.43,28.57,28.39,28.49,8523.0,26.4523,26.5826,26.4151,26.5081,8523.0
2020-12-18 11:30:00,28.44,28.47,28.21,28.21,21061.0,26.4616,26.4895,26.2476,26.2476,21061.0
2020-12-18 12:00:00,28.2,28.38,28.13,28.33,9359.0,26.2383,26.4058,26.1732,26.3593,9359.0
2020-12-18 12:30:00,28.35,28.6,28.35,28.58,6041.0,26.3779,26.6105,26.3779,26.5919,6041.0
2020-12-18 13:00:00,28.6,28.6,28.44,28.45,6884.0,26.6105,26.6105,26.4616,26.4709,6884.0
2020-12-18 13:30:00,28.44,28.49,28.41,28.47,4787.0,26.4616,26.5081,26.4337,26.4895,4787.0
2020-12-18 14:00:00,28.44,28.44,28.23,28.31,10989.0,26.4616,26.4616,26.2662,26.3407,10989.0
2020-12-18 14:30:00,28.28,28.36,28.05,28.12,18252.0,26.3127,26.3872,26.0987,26.1639,18252.0
2020-12-18 15:00:00,28.14,28.16,27.97,28.0,16317.0,26.1825,26.2011,26.0243,26.0522,16317.0
2020-12-18 15:30:00,28.05,28.14,27.63,27.81,107994.0,26.0987,26.1825,25.708,25.8754,107994.0
2020-12-21 09:30:00,26.96,27.69,26.92,27.51,18990.0,25.0846,25.7638,25.0473,25.5963,18990.0
2020-12-21 10:00:00,27.51,27.7,27.0,27.04,27979.0,25.5963,25.7731,25.1218,25.159,27979.0
2020-12-21 10:30:00,26.95,27.42,26.9,27.37,9161.0,25.0753,25.5126,25.0287,25.466,9161.0
2020-12-21 11:00:00,27.45,27.54,27.38,27.42,6876.0,25.5405,25.6242,25.4753,25.5126,6876.0
2020-12-21 11:30:00,27.44,27.56,27.32,27.35,6409.0,25.5312,25.6428,25.4195,25.4474,6409.0
2020-12-21 12:00:00,27.36,27.36,27.17,27.29,7619.0,25.4567,25.4567,25.28,25.3916,7619.0
2020-12-21 12:30:00,27.31,27.57,27.31,27.51,6338.0,25.4102,25.6521,25.4102,25.5963,6338.0
2020-12-21 13:00:00,27.53,27.57,27.47,27.48,6650.0,25.6149,25.6521,25.5591,25.5684,6650.0
2020-12-21 13:30:00,27.48,27.59,27.42,27.42,6255.0,25.5684,25.6707,25.5126,25.5126,6255.0
2020-12-21 14:00:00,27.37,27.64,27.34,27.61,4087.0,25.466,25.7173,25.4381,25.6893,4087.0
2020-12-21 14:30:00,27.63,27.65,27.35,27.39,6543.0,25.708,25.7266,25.4474,25.4847,6543.0
2020-12-21 15:00:00,27.41,27.42,27.23,27.37,9655.0,25.5033,25.5126,25.3358,25.466,9655.0
2020-12-21 15:30:00,27.35,27.45,27.17,27.42,36693.0,25.4474,25.5405,25.28,25.5126,36693.0
2020-12-22 09:30:00,27.55,27.55,27.0,27.08,16813.0,25.6335,25.6335,25.1218,25.1962,16813.0
2020-12-22 10:00:00,27.12,27.7,27.12,27.69,10515.0,25.2334,25.7731,25.2334,25.7638,10515.0
2020-12-22 10:30:00,27.67,27.72,27.51,27.6,11919.0,25.7452,25.7917,25.5963,25.68,11919.0
2020-12-22 11:00:00,27.57,27.63,27.36,27.36,6696.0,25.6521,25.708,25.4567,25.4567,6696.0
2020-12-22 11:30:00,27.25,27.35,27.13,27.3,8457.0,25.3544,25.4474,25.2427,25.4009,8457.0
2020-12-22 12:00:00,27.21,27.31,27.15,27.31,4388.0,25.3172,25.4102,25.2613,25.4102,4388.0
2020-12-22 12:30:00,27.26,27.5,27.25,27.33,11256.0,25.3637,25.587,25.3544,25.4288,11256.0
2020-12-22 13:00:00,27.35,27.47,27.34,27.39,5352.0,25.4474,25.5591,25.4381,25.4847,5352.0
2020-12-22 13:30:00,27.39,27.53,27.33,27.53,11340.0,25.4847,25.6149,25.4288,25.6149,11340.0
2020-12-22 14:00:00,27.57,27.71,27.51,27.64,5864.0,25.6521,25.7824,25.5963,25.7173,5864.0
2020-12-22 14:30:00,27.64,27.64,27.49,27.6,5444.0,25.7173,25.7173,25.5777,25.68,5444.0
2020-12-22 15:00:00,27.59,27.62,27.41,27.43,6981.0,25.6707,25.6987,25.5033,25.5219,6981.0
2020-12-22 15:30:00,27.43,27.53,27.35,27.45,22542.0,25.5219,25.6149,25.4474,25.5405,22542.0
2020-12-23 09:30:00,27.83,28.49,27.75,28.48,5838.0,25.894,26.5081,25.8196,26.4988,5838.0
2020-12-23 10:00:00,28.47,28.48,27.86,27.97,14894.0,26.4895,26.4988,25.922,26.0243,14894.0
2020-12-23 10:30:00,27.92,28.29,27.92,28.28,5167.0,25.9778,26.322,25.9778,26.3127,5167.0
2020-12-23 11:00:00,28.27,28.43,28.25,28.34,5469.0,26.3034,26.4523,26.2848,26.3686,5469.0
2020-12-23 11:30:00,28.35,28.36,28.15,28.24,6908.0,26.3779,26.3872,26.1918,26.2755,6908.0
2020-12-23 12:00:00,28.28,28.61,28.21,28.4,25876.0,26.3127,26.6198,26.2476,26.4244,25876.0
2020-12-23 12:30:00,28.39,28.53,28.33,28.48,7492.0,26.4151,26.5453,26.3593,26.4988,7492.0
2020-12-23 13:00:00,28.52,28.52,28.45,28.5,4395.0,26.536,26.536,26.4709,26.5174,4395.0
2020-12-23 13:30:00,28.49,28.53,28.25,28.31,5211.0,26.5081,26.5453,26.2848,26.3407,5211.0
2020-12-23 14:00:00,28.3,28.3,28.19,28.25,6355.0,26.3313,26.3313,26.229,26.2848,6355.0
2020-12-23 14:30:00,28.28,28.56,28.25,28.52,19751.0,26.3127,26.5733,26.2848,26.536,19751.0
2020-12-23 15:00:00,28.49,28.65,28.43,28.43,20139.0,26.5081,26.657,26.4523,26.4523,20139.0
2020-12-23 15:30:00,28.47,28.63,28.45,28.51,34971.0,26.4895,26.6384,26.4709,26.5267,34971.0
2020-12-24 09:30:00,28.72,28.91,28.51,28.91,33239.0,26.7221,26.8989,26.5267,26.8989,33239.0
2020-12-24 10:00:00,28.83,28.97,28.64,28.97,27877.0,26.8245,26.9547,26.6477,26.9547,27877.0
2020-12-24 10:30:00,28.93,28.96,28.81,28.94,9430.0,26.9175,26.9454,26.8059,26.9268,9430.0
2020-12-24 11:00:00,28.97,28.97,28.79,28.89,32925.0,26.9547,26.9547,26.7873,26.8803,32925.0
2020-12-24 11:30:00,28.84,28.9,28.8,28.89,21475.0,26.8338,26.8896,26.7966,26.8803,21475.0
2020-12-24 12:00:00,28.89,28.95,28.82,28.9,18665.0,26.8803,26.9361,26.8152,26.8896,18665.0
2020-12-24 12:30:00,28.9,28.95,28.59,28.66,30056.0,26.8896,26.9361,26.6012,26.6663,30056.0
2020-12-28 09:30:00,29.04,29.31,28.73,29.24,9789.0,27.0199,27.2711,26.7314,27.206,9789.0
2020-12-28 10:00:00,29.39,29.6,29.3,29.57,10997.0,27.3455,27.5409,27.2618,27.513,10997.0
2020-12-28 10:30:00,29.54,29.58,29.03,29.18,8096.0,27.4851,27.5223,27.0106,27.1501,8096.0
2020-12-28 11:00:00,29.1,29.2,28.89,28.89,8939.0,27.0757,27.1687,26.8803,26.8803,8939.0
2020-12-28 11:30:00,28.88,29.0,28.88,28.95,7940.0,26.871,26.9827,26.871,26.9361,7940.0
2020-12-28 12:00:00,28.9,28.96,28.75,28.89,5123.0,26.8896,26.9454,26.75,26.8803,5123.0
2020-12-28 12:30:00,28.87,28.91,28.7,28.75,5070.0,26.8617,26.8989,26.7035,26.75,5070.0
2020-12-28 13:00:00,28.78,28.92,28.77,28.85,4575.0,26.778,26.9082,26.7687,26.8431,4575.0
2020-12-28 13:30:00,28.86,28.86,28.73,28.77,6560.0,26.8524,26.8524,26.7314,26.7687,6560.0
2020-12-28 14:00:00,28.76,28.89,28.73,28.82,5376.0,26.7593,26.8803,26.7314,26.8152,5376.0
2020-12-28 14:30:00,28.86,28.93,28.8,28.84,5162.0,26.8524,26.9175,26.7966,26.8338,5162.0
2020-12-28 15:00:00,28.82,28.82,28.58,28.58,8488.0,26.8152,26.8152,26.5919,26.5919,8488.0
2020-12-28 15:30:00,28.58,28.67,28.56,28.61,40867.0,26.5919,26.6756,26.5733,26.6198,40867.0
2020-12-29 09:30:00,28.48,28.51,27.86,27.88,17229.0,26.4988,26.5267,25.922,25.9406,17229.0
2020-12-29 10:00:00,27.87,28.03,27.72,28.01,6529.0,25.9313,26.0801,25.7917,26.0615,6529.0
2020-12-29 10:30:00,28.0,28.29,27.96,28.22,6576.0,26.0522,26.322,26.015,26.2569,6576.0
2020-12-29 11:00:00,28.17,28.33,28.05,28.33,6818.0,26.2104,26.3593,26.0987,26.3593,6818.0
2020-12-29 11:30:00,28.25,28.28,28.08,28.19,39178.0,26.2848,26.3127,26.1267,26.229,39178.0
2020-12-29 12:00:00,28.18,28.26,27.98,28.02,15645.0,26.2197,26.2941,26.0336,26.0708,15645.0
2020-12-29 12:30:00,28.0,28.03,27.8,27.84,13325.0,26.0522,26.0801,25.8661,25.9033,13325.0
2020-12-29 13:00:00,27.85,27.86,27.65,27.86,10351.0,25.9127,25.922,25.7266,25.922,10351.0
2020-12-29 13:30:00,27.83,27.85,27.69,27.8,11712.0,25.894,25.9127,25.7638,25.8661,11712.0
2020-12-29 14:00:00,27.82,27.83,27.57,27.62,15374.0,25.8847,25.894,25.6521,25.6987,15374.0
2020-12-29 14:30:00,27.6,27.69,27.55,27.65,7185.0,25.68,25.7638,25.6335,25.7266,7185.0
2020-12-29 15:00:00,27.67,27.83,27.62,27.83,10978.0,25.7452,25.894,25.6987,25.894,10978.0
2020-12-29 15:30:00,27.84,27.88,27.72,27.76,40099.0,25.9033,25.9406,25.7917,25.8289,40099.0
2020-12-30 09:30:00,27.8,28.76,27.8,28.65,16830.0,25.8661,26.7593,25.8661,26.657,16830.0
2020-12-30 10:00:00,28.65,28.67,28.35,28.54,12031.0,26.657,26.6756,26.3779,26.5547,12031.0
2020-12-30 10:30:00,28.54,28.66,28.52,28.65,6715.0,26.5547,26.6663,26.536,26.657,6715.0
2020-12-30 11:00:00,28.65,28.66,28.43,28.43,20074.0,26.657,26.6663,26.4523,26.4523,20074.0
2020-12-30 11:30:00,28.4,28.42,28.24,28.26,7666.0,26.4244,26.443,26.2755,26.2941,7666.0
2020-12-30 12:00:00,28.22,28.53,28.22,28.5,5855.0,26.2569,26.5453,26.2569,26.5174,5855.0
2020-12-30 12:30:00,28.45,28.64,28.43,28.54,6054.0,26.4709,26.6477,26.4523,26.5547,6054.0
2020-12-30 13:00:00,28.55,28.63,28.5,28.55,7683.0,26.564,26.6384,26.5174,26.564,7683.0
2020-12-30 13:30:00,28.57,28.83,28.56,28.64,12661.0,26.5826,26.8245,26.5733,26.6477,12661.0
2020-12-30 14:00:00,28.66,28.74,28.61,28.66,11415.0,26.6663,26.7407,26.6198,26.6663,11415.0
2020-12-30 14:30:00,28.67,28.7,28.43,28.49,11759.0,26.6756,26.7035,26.4523,26.5081,11759.0
2020-12-30 15:00:00,28.49,28.57,28.47,28.51,10240.0,26.5081,26.5826,26.4895,26.5267,10240.0
2020-12-30 15:30:00,28.51,28.64,28.39,28.54,64347.0,26.5267,26.6477,26.4151,26.5547,64347.0
2020-12-31 09:30:00,28.39,28.6,28.2,28.32,9580.0,26.4151,26.6105,26.2383,26.35,9580.0
2020-12-31 10:00:00,28.34,28.79,28.25,28.79,8283.0,26.3686,26.7873,26.2848,26.7873,8283.0
2020-12-31 10:30:00,28.82,29.05,28.74,28.88,31181.0,26.8152,27.0292,26.7407,26.871,31181.0
2020-12-31 11:00:00,28.9,29.13,28.89,28.89,8725.0,26.8896,27.1036,26.8803,26.8803,8725.0
2020-12-31 11:30:00,28.87,28.89,28.78,28.89,4246.0,26.8617,26.8803,26.778,26.8803,4246.0
2020-12-31 12:00:00,28.85,28.94,28.8,28.94,5829.0,26.8431,26.9268,26.7966,26.9268,5829.0
2020-12-31 12:30:00,28.91,28.91,28.79,28.82,6355.0,26.8989,26.8989,26.7873,26.8152,6355.0
2020-12-31 13:00:00,28.88,29.04,28.88,28.95,5220.0,26.871,27.0199,26.871,26.9361,5220.0
2020-12-31 13:30:00,28.99,29.03,28.82,28.89,4654.0,26.9733,27.0106,26.8152,26.8803,4654.0
2020-12-31 14:00:00,28.87,29.1,28.86,29.08,11941.0,26.8617,27.0757,26.8524,27.0571,11941.0
2020-12-31 14:30:00,29.05,29.3,29.05,29.22,12019.0,27.0292,27.2618,27.0292,27.1873,12019.0
2020-12-31 15:00:00,29.25,29.37,29.22,29.3,13113.0,27.2153,27.3269,27.1873,27.2618,13113.0
2020-12-31 15:30:00,29.3,29.34,29.08,29.13,62981.0,27.2618,27.299,27.0571,27.1036,62981.0
2021-01-04 09:30:00,29.44,30.21,29.32,29.75,42771.0,27.392,28.1085,27.2804,27.6805,42771.0
2021-01-04 10:00:00,29.73,29.73,29.3,29.3,11669.0,27.6619,27.6619,27.2618,27.2618,11669.0
2021-01-04 10:30:00,29.28,29.29,28.45,28.7,16038.0,27.2432,27.2525,26.4709,26.7035,16038.0
2021-01-04 11:00:00,28.73,28.78,28.48,28.69,16425.0,26.7314,26.778,26.4988,26.6942,16425.0
2021-01-04 11:30:00,28.7,28.84,28.6,28.62,11061.0,26.7035,26.8338,26.6105,26.6291,11061.0
2021-01-04 12:00:00,28.68,28.69,28.29,28.39,9804.0,26.6849,26.6942,26.322,26.4151,9804.0
2021-01-04 12:30:00,28.35,28.35,28.05,28.2,13758.0,26.3779,26.3779,26.0987,26.2383,13758.0
2021-01-04 13:00:00,28.22,28.64,28.14,28.57,8010.0,26.2569,26.6477,26.1825,26.5826,8010.0
2021-01-04 13:30:00,28.58,28.65,28.52,28.58,5408.0,26.5919,26.657,26.536,26.5919,5408.0
2021-01-04 14:00:00,28.57,28.59,28.27,28.34,6251.0,26.5826,26.6012,26.3034,26.3686,6251.0
2021-01-04 14:30:00,28.34,28.35,28.13,28.24,8322.0,26.3686,26.3779,26.1732,26.2755,8322.0
2021-01-04 15:00:00,28.27,28.27,28.07,28.07,7959.0,26.3034,26.3034,26.1173,26.1173,7959.0
2021-01-04 15:30:00,28.07,28.16,27.92,28.08,54751.0,26.1173,26.2011,25.9778,26.1267,54751.0
2021-01-05 09:30:00,28.17,29.34,28.17,29.24,19233.0,26.2104,27.299,26.2104,27.206,19233.0
2021-01-05 10:00:00,29.31,29.51,29.14,29.33,21755.0,27.2711,27.4572,27.1129,27.2897,21755.0
2021-01-05 10:30:00,29.34,29.68,29.29,29.5,21562.0,27.299,27.6153,27.2525,27.4479,21562.0
2021-01-05 11:00:00,29.46,29.87,29.46,29.87,17386.0,27.4107,27.7921,27.4107,27.7921,17386.0
2021-01-05 11:30:00,29.74,29.92,29.69,29.87,24165.0,27.6712,27.8387,27.6247,27.7921,24165.0
2021-01-05 12:00:00,29.9,30.28,29.87,30.19,29926.0,27.82,28.1736,27.7921,28.0899,29926.0
2021-01-05 12:30:00,30.2,30.7,30.19,30.66,27531.0,28.0992,28.5644,28.0899,28.5272,27531.0
2021-01-05 13:00:00,30.66,30.92,30.6,30.92,33086.0,28.5272,28.7691,28.4714,28.7691,33086.0
2021-01-05 13:30:00,30.9,31.11,30.86,31.0,23197.0,28.7505,28.9459,28.7133,28.8435,23197.0
2021-01-05 14:00:00,31.06,31.37,31.0,31.19,32647.0,28.8994,29.1878,28.8435,29.0203,32647.0
2021-01-05 14:30:00,31.19,31.26,30.93,31.14,35049.0,29.0203,29.0854,28.7784,28.9738,35049.0
2021-01-05 15:00:00,31.15,31.34,31.03,31.04,27388.0,28.9831,29.1599,28.8714,28.8807,27388.0
2021-01-05 15:30:00,31.03,31.31,30.96,31.05,93338.0,28.8714,29.132,28.8063,28.89,93338.0
2021-01-06 09:30:00,32.06,33.3,31.78,31.87,50170.0,29.8298,30.9835,29.5693,29.653,50170.0
2021-01-06 10:00:00,31.93,32.22,31.7,32.09,37408.0,29.7088,29.9787,29.4948,29.8577,37408.0
2021-01-06 10:30:00,32.23,32.6,31.91,32.08,71885.0,29.988,30.3322,29.6902,29.8484,71885.0
2021-01-06 11:00:00,32.09,32.37,31.95,32.36,50891.0,29.8577,30.1182,29.7274,30.1089,50891.0
2021-01-06 11:30:00,32.37,33.1,32.3,33.1,28199.0,30.1182,30.7974,30.0531,30.7974,28199.0
2021-01-06 12:00:00,33.17,33.29,32.91,33.2,29459.0,30.8626,30.9742,30.6207,30.8905,29459.0
2021-01-06 12:30:00,33.23,33.67,33.17,33.67,39872.0,30.9184,31.3278,30.8626,31.3278,39872.0
2021-01-06 13:00:00,33.67,33.96,33.59,33.67,28054.0,31.3278,31.5976,31.2534,31.3278,28054.0
2021-01-06 13:30:00,33.71,34.13,33.66,34.0,24361.0,31.365,31.7558,31.3185,31.6348,24361.0
2021-01-06 14:00:00,34.06,34.2,33.61,33.63,43711.0,31.6907,31.8209,31.272,31.2906,43711.0
2021-01-06 14:30:00,33.62,33.75,32.84,33.46,35998.0,31.2813,31.4022,30.5555,31.1324,35998.0
2021-01-06 15:00:00,33.46,33.62,33.19,33.62,32609.0,31.1324,31.2813,30.8812,31.2813,32609.0
2021-01-06 15:30:00,33.64,33.93,33.51,33.8,177729.0,31.2999,31.5697,31.1789,31.4487,177729.0
2021-01-07 09:30:00,34.37,34.58,33.67,34.51,45752.0,31.9791,32.1745,31.3278,32.1094,45752.0
2021-01-07 10:00:00,34.53,34.58,34.11,34.25,117342.0,32.128,32.1745,31.7372,31.8674,117342.0
2021-01-07 10:30:00,34.19,34.32,33.77,33.84,12215.0,31.8116,31.9326,31.4208,31.486,12215.0
2021-01-07 11:00:00,33.81,33.88,33.52,33.52,9282.0,31.4581,31.5232,31.1882,31.1882,9282.0
2021-01-07 11:30:00,33.5,33.5,32.81,32.86,37280.0,31.1696,31.1696,30.5276,30.5741,37280.0
2021-01-07 12:00:00,32.89,33.33,32.89,33.3,21758.0,30.6021,31.0114,30.6021,30.9835,21758.0
2021-01-07 12:30:00,33.32,33.52,33.09,33.24,62235.0,31.0021,31.1882,30.7881,30.9277,62235.0
2021-01-07 13:00:00,33.22,33.34,32.84,32.84,8691.0,30.9091,31.0207,30.5555,30.5555,8691.0
2021-01-07 13:30:00,32.83,33.02,32.82,32.9,10939.0,30.5462,30.723,30.5369,30.6114,10939.0
2021-01-07 14:00:00,32.9,32.95,32.74,32.88,21942.0,30.6114,30.6579,30.4625,30.5927,21942.0
2021-01-07 14:30:00,32.86,33.02,32.81,32.95,11811.0,30.5741,30.723,30.5276,30.6579,11811.0
2021-01-07 15:00:00,32.98,33.22,32.97,33.09,14111.0,30.6858,30.9091,30.6765,30.7881,14111.0
2021-01-07 15:30:00,33.09,33.27,33.09,33.26,68144.0,30.7881,30.9556,30.7881,30.9463,68144.0
2021-01-08 09:30:00,33.47,33.73,32.96,33.58,34490.0,31.1417,31.3836,30.6672,31.2441,34490.0
2021-01-08 10:00:00,33.49,33.49,33.0,33.19,19886.0,31.1603,31.1603,30.7044,30.8812,19886.0
2021-01-08 10:30:00,33.06,33.56,32.97,33.55,21520.0,30.7602,31.2254,30.6765,31.2161,21520.0
2021-01-08 11:00:00,33.62,33.75,33.37,33.54,21036.0,31.2813,31.4022,31.0487,31.2068,21036.0
2021-01-08 11:30:00,33.5,33.58,33.37,33.51,12801.0,31.1696,31.2441,31.0487,31.1789,12801.0
2021-01-08 12:00:00,33.51,33.6,33.35,33.6,16753.0,31.1789,31.2627,31.0301,31.2627,16753.0
2021-01-08 12:30:00,33.63,33.7,33.52,33.69,8255.0,31.2906,31.3557,31.1882,31.3464,8255.0
2021-01-08 13:00:00,33.74,33.79,33.31,33.36,13499.0,31.3929,31.4394,30.9928,31.0394,13499.0
2021-01-08 13:30:00,33.44,33.44,32.92,32.94,11189.0,31.1138,31.1138,30.63,30.6486,11189.0
2021-01-08 14:00:00,33.0,33.21,33.0,33.05,10871.0,30.7044,30.8998,30.7044,30.7509,10871.0
2021-01-08 14:30:00,33.07,33.18,32.9,33.05,10158.0,30.7695,30.8719,30.6114,30.7509,10158.0
2021-01-08 15:00:00,33.08,33.26,32.84,32.99,22019.0,30.7788,30.9463,30.5555,30.6951,22019.0
2021-01-08 15:30:00,32.99,33.26,32.77,33.25,86028.0,30.6951,30.9463,30.4904,30.937,86028.0
2021-01-11 09:30:00,32.13,32.92,31.86,32.88,19043.0,29.8949,30.63,29.6437,30.5927,19043.0
2021-01-11 10:00:00,32.79,32.82,32.27,32.51,12305.0,30.509,30.5369,30.0252,30.2485,12305.0
2021-01-11 10:30:00,32.44,32.61,32.23,32.48,9674.0,30.1834,30.3415,29.988,30.2206,9674.0
2021-01-11 11:00:00,32.45,32.73,32.2,32.51,14567.0,30.1927,30.4532,29.96,30.2485,14567.0
2021-01-11 11:30:00,32.48,32.7,32.34,32.7,5269.0,30.2206,30.4253,30.0903,30.4253,5269.0
2021-01-11 12:00:00,32.72,32.72,32.41,32.48,20759.0,30.4439,30.4439,30.1554,30.2206,20759.0
2021-01-11 12:30:00,32.49,32.75,32.49,32.68,3493.0,30.2299,30.4718,30.2299,30.4067,3493.0
2021-01-11 13:00:00,32.69,32.7,32.41,32.48,6870.0,30.416,30.4253,30.1554,30.2206,6870.0
2021-01-11 13:30:00,32.41,32.49,32.28,32.36,7732.0,30.1554,30.2299,30.0345,30.1089,7732.0
2021-01-11 14:00:00,32.32,32.43,32.24,32.34,11002.0,30.0717,30.174,29.9973,30.0903,11002.0
2021-01-11 14:30:00,32.31,32.48,32.31,32.46,5903.0,30.0624,30.2206,30.0624,30.202,5903.0
2021-01-11 15:00:00,32.47,32.54,32.25,32.29,12385.0,30.2113,30.2764,30.0066,30.0438,12385.0
2021-01-11 15:30:00,32.24,32.44,32.24,32.36,31548.0,29.9973,30.1834,29.9973,30.1089,31548.0
2021-01-12 09:30:00,32.71,33.14,32.37,33.14,9805.0,30.4346,30.8347,30.1182,30.8347,9805.0
2021-01-12 10:00:00,32.98,33.65,32.98,33.55,13743.0,30.6858,31.3092,30.6858,31.2161,13743.0
2021-01-12 10:30:00,33.63,33.67,33.2,33.59,24137.0,31.2906,31.3278,30.8905,31.2534,24137.0
2021-01-12 11:00:00,33.64,33.84,33.54,33.72,10318.0,31.2999,31.486,31.2068,31.3743,10318.0
2021-01-12 11:30:00,33.71,33.76,33.53,33.73,6441.0,31.365,31.4115,31.1975,31.3836,6441.0
2021-01-12 12:00:00,33.76,33.91,33.59,33.9,10741.0,31.4115,31.5511,31.2534,31.5418,10741.0
2021-01-12 12:30:00,33.86,33.89,33.71,33.71,5482.0,31.5046,31.5325,31.365,31.365,5482.0
2021-01-12 13:00:00,33.7,33.73,33.52,33.63,6681.0,31.3557,31.3836,31.1882,31.2906,6681.0
2021-01-12 13:30:00,33.58,33.72,33.55,33.55,3509.0,31.2441,31.3743,31.2161,31.2161,3509.0
2021-01-12 14:00:00,33.53,33.86,33.53,33.84,8722.0,31.1975,31.5046,31.1975,31.486,8722.0
2021-01-12 14:30:00,33.83,33.98,33.68,33.8,10478.0,31.4767,31.6162,31.3371,31.4487,10478.0
2021-01-12 15:00:00,33.79,33.9,33.66,33.67,9812.0,31.4394,31.5418,31.3185,31.3278,9812.0
2021-01-12 15:30:00,33.68,33.74,33.55,33.71,32934.0,31.3371,31.3929,31.2161,31.365,32934.0
2021-01-13 09:30:00,33.59,33.82,33.3,33.5,15257.0,31.2534,31.4674,30.9835,31.1696,15257.0
2021-01-13 10:00:00,33.45,33.87,33.24,33.87,8546.0,31.1231,31.5139,30.9277,31.5139,8546.0
2021-01-13 10:30:00,33.8,33.92,33.57,33.71,20898.0,31.4487,31.5604,31.2347,31.365,20898.0
2021-01-13 11:00:00,33.65,33.73,33.44,33.57,11354.0,31.3092,31.3836,31.1138,31.2347,11354.0
2021-01-13 11:30:00,33.57,33.6,33.2,33.31,8963.0,31.2347,31.2627,30.8905,30.9928,8963.0
2021-01-13 12:00:00,33.29,33.54,33.21,33.54,5890.0,30.9742,31.2068,30.8998,31.2068,5890.0
2021-01-13 12:30:00,33.54,34.0,33.51,33.89,18813.0,31.2068,31.6348,31.1789,31.5325,18813.0
2021-01-13 13:00:00,33.89,33.89,33.59,33.62,9849.0,31.5325,31.5325,31.2534,31.2813,9849.0
2021-01-13 13:30:00,33.62,33.75,33.61,33.69,15185.0,31.2813,31.4022,31.272,31.3464,15185.0
2021-01-13 14:00:00,33.69,33.83,33.68,33.76,12605.0,31.3464,31.4767,31.3371,31.4115,12605.0
2021-01-13 14:30:00,33.73,33.74,33.6,33.64,12058.0,31.3836,31.3929,31.2627,31.2999,12058.0
2021-01-13 15:00:00,33.61,33.71,33.51,33.57,15681.0,31.272,31.365,31.1789,31.2347,15681.0
2021-01-13 15:30:00,33.56,33.9,33.54,33.81,59000.0,31.2254,31.5418,31.2068,31.4581,59000.0
2021-01-14 09:30:00,34.35,35.36,33.87,35.29,27803.0,31.9605,32.9002,31.5139,32.8351,27803.0
2021-01-14 10:00:00,35.14,35.58,34.99,35.41,33440.0,32.6955,33.1049,32.556,32.9468,33440.0
2021-01-14 10:30:00,35.4,35.59,35.01,35.22,26388.0,32.9374,33.1142,32.5746,32.77,26388.0
2021-01-14 11:00:00,35.22,35.46,35.08,35.46,16050.0,32.77,32.9933,32.6397,32.9933,16050.0
2021-01-14 11:30:00,35.55,35.62,35.32,35.37,5189.0,33.077,33.1421,32.863,32.9095,5189.0
2021-01-14 12:00:00,35.36,35.41,35.25,35.38,5446.0,32.9002,32.9468,32.7979,32.9188,5446.0
2021-01-14 12:30:00,35.32,35.52,35.32,35.44,20237.0,32.863,33.0491,32.863,32.9747,20237.0
2021-01-14 13:00:00,35.47,35.65,35.45,35.51,7237.0,33.0026,33.1701,32.984,33.0398,7237.0
2021-01-14 13:30:00,35.54,35.63,35.48,35.59,5332.0,33.0677,33.1514,33.0119,33.1142,5332.0
2021-01-14 14:00:00,35.63,35.93,35.63,35.88,18852.0,33.1514,33.4306,33.1514,33.3841,18852.0
2021-01-14 14:30:00,35.9,36.22,35.89,35.98,20015.0,33.4027,33.7004,33.3934,33.4771,20015.0
2021-01-14 15:00:00,35.98,36.32,35.92,36.2,19180.0,33.4771,33.7934,33.4213,33.6818,19180.0
2021-01-14 15:30:00,36.2,36.4,35.83,35.94,110058.0,33.6818,33.8679,33.3375,33.4399,110058.0
2021-01-15 09:30:00,34.88,35.9,34.88,35.73,62705.0,32.4536,33.4027,32.4536,33.2445,62705.0
2021-01-15 10:00:00,35.65,35.69,34.98,35.26,35600.0,33.1701,33.2073,32.5467,32.8072,35600.0
2021-01-15 10:30:00,35.21,35.99,35.21,35.64,20591.0,32.7607,33.4864,32.7607,33.1608,20591.0
2021-01-15 11:00:00,35.72,35.72,35.43,35.68,17475.0,33.2352,33.2352,32.9654,33.198,17475.0
2021-01-15 11:30:00,35.67,35.67,35.28,35.29,11824.0,33.1887,33.1887,32.8258,32.8351,11824.0
2021-01-15 12:00:00,35.25,35.34,35.16,35.33,11172.0,32.7979,32.8816,32.7141,32.8723,11172.0
2021-01-15 12:30:00,35.33,35.52,35.24,35.46,11578.0,32.8723,33.0491,32.7886,32.9933,11578.0
2021-01-15 13:00:00,35.4,35.52,35.21,35.5,29096.0,32.9374,33.0491,32.7607,33.0305,29096.0
2021-01-15 13:30:00,35.46,35.49,35.3,35.48,15293.0,32.9933,33.0212,32.8444,33.0119,15293.0
2021-01-15 14:00:00,35.48,35.64,35.43,35.59,57646.0,33.0119,33.1608,32.9654,33.1142,57646.0
2021-01-15 14:30:00,35.64,35.85,35.61,35.67,44625.0,33.1608,33.3561,33.1328,33.1887,44625.0
2021-01-15 15:00:00,35.72,35.8,35.6,35.63,40524.0,33.2352,33.3096,33.1235,33.1514,40524.0
2021-01-15 15:30:00,35.66,35.91,35.56,35.69,119621.0,33.1794,33.412,33.0863,33.2073,119621.0
2021-01-19 09:30:00,36.38,37.47,36.25,36.58,38443.0,33.8493,34.8634,33.7283,34.0354,38443.0
2021-01-19 10:00:00,36.62,36.63,36.1,36.49,32727.0,34.0726,34.0819,33.5888,33.9516,32727.0
2021-01-19 10:30:00,36.53,36.92,36.43,36.44,18957.0,33.9888,34.3517,33.8958,33.9051,18957.0
2021-01-19 11:00:00,36.49,36.6,36.21,36.54,13974.0,33.9516,34.054,33.6911,33.9981,13974.0
2021-01-19 11:30:00,36.68,36.8,36.52,36.75,11348.0,34.1284,34.2401,33.9795,34.1935,11348.0
2021-01-19 12:00:00,36.75,36.94,36.68,36.82,14334.0,34.1935,34.3703,34.1284,34.2587,14334.0
2021-01-19 12:30:00,36.82,36.84,36.59,36.77,13499.0,34.2587,34.2773,34.0447,34.2121,13499.0
2021-01-19 13:00:00,36.85,36.85,36.75,36.8,7610.0,34.2866,34.2866,34.1935,34.2401,7610.0
2021-01-19 13:30:00,36.83,36.96,36.56,36.57,17427.0,34.268,34.3889,34.0168,34.0261,17427.0
2021-01-19 14:00:00,36.57,36.59,36.19,36.19,13777.0,34.0261,34.0447,33.6725,33.6725,13777.0
2021-01-19 14:30:00,36.3,36.31,36.08,36.15,11656.0,33.7748,33.7841,33.5701,33.6353,11656.0
2021-01-19 15:00:00,36.18,36.53,36.09,36.44,39051.0,33.6632,33.9888,33.5794,33.9051,39051.0
2021-01-19 15:30:00,36.44,36.5,36.14,36.23,75180.0,33.9051,33.9609,33.626,33.7097,75180.0
2021-01-20 09:30:00,36.47,37.34,36.47,37.23,34125.0,33.933,34.7425,33.933,34.6401,34125.0
2021-01-20 10:00:00,37.25,37.29,36.88,36.89,28183.0,34.6588,34.696,34.3145,34.3238,28183.0
2021-01-20 10:30:00,36.89,37.05,36.46,36.48,22175.0,34.3238,34.4727,33.9237,33.9423,22175.0
2021-01-20 11:00:00,36.47,36.47,36.16,36.33,13697.0,33.933,33.933,33.6446,33.8028,13697.0
2021-01-20 11:30:00,36.36,36.45,35.94,36.08,36938.0,33.8307,33.9144,33.4399,33.5701,36938.0
2021-01-20 12:00:00,36.12,36.12,35.86,36.04,15146.0,33.6074,33.6074,33.3654,33.5329,15146.0
2021-01-20 12:30:00,36.04,36.24,35.79,36.15,19448.0,33.5329,33.719,33.3003,33.6353,19448.0
2021-01-20 13:00:00,36.16,36.43,36.1,36.4,15309.0,33.6446,33.8958,33.5888,33.8679,15309.0
2021-01-20 13:30:00,36.34,36.5,36.01,36.04,8379.0,33.8121,33.9609,33.505,33.5329,8379.0
2021-01-20 14:00:00,35.97,36.19,35.94,35.97,9913.0,33.4678,33.6725,33.4399,33.4678,9913.0
2021-01-20 14:30:00,35.94,36.32,35.94,36.23,11606.0,33.4399,33.7934,33.4399,33.7097,11606.0
2021-01-20 15:00:00,36.27,36.43,36.21,36.4,8256.0,33.7469,33.8958,33.6911,33.8679,8256.0
2021-01-20 15:30:00,36.4,36.44,36.2,36.32,49337.0,33.8679,33.9051,33.6818,33.7934,49337.0
2021-01-21 09:30:00,36.35,36.35,35.6,36.13,27895.0,33.8214,33.8214,33.1235,33.6167,27895.0
2021-01-21 10:00:00,36.14,36.16,35.88,36.02,12123.0,33.626,33.6446,33.3841,33.5143,12123.0
2021-01-21 10:30:00,36.01,36.14,35.89,36.07,22591.0,33.505,33.626,33.3934,33.5608,22591.0
2021-01-21 11:00:00,36.09,36.15,35.76,35.94,24635.0,33.5794,33.6353,33.2724,33.4399,24635.0
2021-01-21 11:30:00,35.91,35.91,35.45,35.45,17180.0,33.412,33.412,32.984,32.984,17180.0
2021-01-21 12:00:00,35.51,35.67,35.22,35.29,45223.0,33.0398,33.1887,32.77,32.8351,45223.0
2021-01-21 12:30:00,35.25,35.27,35.0,35.12,21084.0,32.7979,32.8165,32.5653,32.6769,21084.0
2021-01-21 13:00:00,35.12,35.12,34.68,34.68,12575.0,32.6769,32.6769,32.2675,32.2675,12575.0
2021-01-21 13:30:00,34.7,34.96,34.54,34.95,15653.0,32.2861,32.5281,32.1373,32.5187,15653.0
2021-01-21 14:00:00,34.99,35.54,34.9,35.45,12306.0,32.556,33.0677,32.4722,32.984,12306.0
2021-01-21 14:30:00,35.39,35.47,35.06,35.12,14853.0,32.9281,33.0026,32.6211,32.6769,14853.0
2021-01-21 15:00:00,35.07,35.13,34.95,35.01,13654.0,32.6304,32.6862,32.5187,32.5746,13654.0
2021-01-21 15:30:00,35.02,35.2,34.96,35.02,62204.0,32.5839,32.7514,32.5281,32.5839,62204.0
2021-01-22 09:30:00,34.16,35.05,33.95,34.79,38567.0,31.7837,32.6118,31.5883,32.3699,38567.0
2021-01-22 10:00:00,34.63,34.99,34.05,34.15,20600.0,32.221,32.556,31.6814,31.7744,20600.0
2021-01-22 10:30:00,34.05,34.36,33.97,34.36,14129.0,31.6814,31.9698,31.6069,31.9698,14129.0
2021-01-22 11:00:00,34.42,34.6,34.3,34.5,12543.0,32.0256,32.1931,31.914,32.1001,12543.0
2021-01-22 11:30:00,34.38,34.5,34.29,34.41,4789.0,31.9884,32.1001,31.9047,32.0163,4789.0
2021-01-22 12:00:00,34.44,34.45,34.25,34.25,6105.0,32.0442,32.0535,31.8674,31.8674,6105.0
2021-01-22 12:30:00,34.25,34.43,34.17,34.23,9912.0,31.8674,32.0349,31.793,31.8488,9912.0
2021-01-22 13:00:00,34.23,34.35,34.18,34.21,5638.0,31.8488,31.9605,31.8023,31.8302,5638.0
2021-01-22 13:30:00,34.2,34.33,34.2,34.21,6024.0,31.8209,31.9419,31.8209,31.8302,6024.0
2021-01-22 14:00:00,34.19,34.28,34.06,34.28,10507.0,31.8116,31.8954,31.6907,31.8954,10507.0
2021-01-22 14:30:00,34.3,34.41,34.26,34.37,7087.0,31.914,32.0163,31.8767,31.9791,7087.0
2021-01-22 15:00:00,34.39,34.77,34.39,34.77,12746.0,31.9977,32.3513,31.9977,32.3513,12746.0
2021-01-22 15:30:00,34.74,35.02,34.7,34.88,49847.0,32.3234,32.5839,32.2861,32.4536,49847.0
2021-01-25 09:30:00,34.64,35.07,34.17,34.2,30758.0,32.2303,32.6304,31.793,31.8209,30758.0
2021-01-25 10:00:00,34.27,34.99,34.24,34.99,15841.0,31.8861,32.556,31.8581,32.556,15841.0
2021-01-25 10:30:00,34.91,35.03,34.07,34.31,16962.0,32.4815,32.5932,31.7,31.9233,16962.0
2021-01-25 11:00:00,34.24,34.84,34.11,34.76,18890.0,31.8581,32.4164,31.7372,32.342,18890.0
2021-01-25 11:30:00,34.69,34.93,34.67,34.93,5175.0,32.2768,32.5001,32.2582,32.5001,5175.0
2021-01-25 12:00:00,34.91,35.0,34.71,34.83,14097.0,32.4815,32.5653,32.2954,32.4071,14097.0
2021-01-25 12:30:00,34.9,35.16,34.9,35.04,5607.0,32.4722,32.7141,32.4722,32.6025,5607.0
2021-01-25 13:00:00,35.05,35.16,35.02,35.15,15715.0,32.6118,32.7141,32.5839,32.7048,15715.0
2021-01-25 13:30:00,35.11,35.26,34.99,35.08,12203.0,32.6676,32.8072,32.556,32.6397,12203.0
2021-01-25 14:00:00,35.02,35.1,34.79,34.87,8766.0,32.5839,32.6583,32.3699,32.4443,8766.0
2021-01-25 14:30:00,34.82,34.98,34.76,34.83,16315.0,32.3978,32.5467,32.342,32.4071,16315.0
2021-01-25 15:00:00,34.84,35.02,34.81,34.93,8889.0,32.4164,32.5839,32.3885,32.5001,8889.0
2021-01-25 15:30:00,34.95,35.21,34.9,35.2,41085.0,32.5187,32.7607,32.4722,32.7514,41085.0
2021-01-26 09:30:00,35.58,36.18,35.44,35.67,19044.0,33.1049,33.6632,32.9747,33.1887,19044.0
2021-01-26 10:00:00,35.55,35.8,35.08,35.26,35179.0,33.077,33.3096,32.6397,32.8072,35179.0
2021-01-26 10:30:00,35.26,35.26,34.84,34.86,17395.0,32.8072,32.8072,32.4164,32.435,17395.0
2021-01-26 11:00:00,34.86,34.95,34.6,34.77,17635.0,32.435,32.5187,32.1931,32.3513,17635.0
2021-01-26 11:30:00,34.77,34.78,34.47,34.66,16230.0,32.3513,32.3606,32.0721,32.2489,16230.0
2021-01-26 12:00:00,34.65,34.88,34.57,34.82,28294.0,32.2396,32.4536,32.1652,32.3978,28294.0
2021-01-26 12:30:00,34.81,34.96,34.7,34.96,11432.0,32.3885,32.5281,32.2861,32.5281,11432.0
2021-01-26 13:00:00,34.96,35.3,34.92,35.3,12269.0,32.5281,32.8444,32.4908,32.8444,12269.0
2021-01-26 13:30:00,35.3,35.3,34.87,34.88,29496.0,32.8444,32.8444,32.4443,32.4536,29496.0
2021-01-26 14:00:00,34.86,34.92,34.73,34.87,17234.0,32.435,32.4908,32.3141,32.4443,17234.0
2021-01-26 14:30:00,34.9,35.19,34.77,34.84,29158.0,32.4722,32.7421,32.3513,32.4164,29158.0
2021-01-26 15:00:00,34.8,35.16,34.77,34.98,25253.0,32.3792,32.7141,32.3513,32.5467,25253.0
2021-01-26 15:30:00,35.01,35.01,34.72,34.79,84158.0,32.5746,32.5746,32.3047,32.3699,84158.0
2021-01-27 09:30:00,33.54,34.6,33.29,33.86,47692.0,31.2068,32.1931,30.9742,31.5046,47692.0
2021-01-27 10:00:00,33.77,34.27,33.46,34.24,24822.0,31.4208,31.8861,31.1324,31.8581,24822.0
2021-01-27 10:30:00,34.27,34.51,33.97,34.15,32395.0,31.8861,32.1094,31.6069,31.7744,32395.0
2021-01-27 11:00:00,34.18,34.54,34.11,34.37,26592.0,31.8023,32.1373,31.7372,31.9791,26592.0
2021-01-27 11:30:00,34.35,34.88,34.22,34.69,76310.0,31.9605,32.4536,31.8395,32.2768,76310.0
2021-01-27 12:00:00,34.72,34.93,34.52,34.6,43609.0,32.3047,32.5001,32.1187,32.1931,43609.0
2021-01-27 12:30:00,34.55,34.98,34.37,34.93,8180.0,32.1466,32.5467,31.9791,32.5001,8180.0
2021-01-27 13:00:00,34.95,35.0,34.5,34.79,23488.0,32.5187,32.5653,32.1001,32.3699,23488.0
2021-01-27 13:30:00,34.73,35.39,34.73,35.33,11764.0,32.3141,32.9281,32.3141,32.8723,11764.0
2021-01-27 14:00:00,35.39,35.65,35.15,35.46,22718.0,32.9281,33.1701,32.7048,32.9933,22718.0
2021-01-27 14:30:00,35.55,35.58,34.48,34.6,23997.0,33.077,33.1049,32.0814,32.1931,23997.0
2021-01-27 15:00:00,34.51,34.61,34.25,34.26,21031.0,32.1094,32.2024,31.8674,31.8767,21031.0
2021-01-27 15:30:00,34.26,34.81,34.2,34.42,69926.0,31.8767,32.3885,31.8209,32.0256,69926.0
2021-01-28 09:30:00,35.42,36.45,34.36,34.36,21641.0,32.9561,33.9144,31.9698,31.9698,21641.0
2021-01-28 10:00:00,34.58,34.67,32.73,32.8,53714.0,32.1745,32.2582,30.4532,30.5183,53714.0
2021-01-28 10:30:00,32.84,34.12,32.28,33.44,81325.0,30.5555,31.7465,30.0345,31.1138,81325.0
2021-01-28 11:00:00,33.3,34.34,33.3,33.62,49946.0,30.9835,31.9512,30.9835,31.2813,49946.0
2021-01-28 11:30:00,33.68,34.09,33.68,33.89,28742.0,31.3371,31.7186,31.3371,31.5325,28742.0
2021-01-28 12:00:00,33.88,34.14,33.18,33.69,112173.0,31.5232,31.7651,30.8719,31.3464,112173.0
2021-01-28 12:30:00,33.69,33.8,32.02,32.06,60068.0,31.3464,31.4487,29.7926,29.8298,60068.0
2021-01-28 13:00:00,31.93,32.22,31.62,32.11,36107.0,29.7088,29.9787,29.4204,29.8763,36107.0
2021-01-28 13:30:00,32.1,32.86,31.87,32.58,22372.0,29.867,30.5741,29.653,30.3136,22372.0
2021-01-28 14:00:00,32.66,32.91,32.44,32.71,12926.0,30.3881,30.6207,30.1834,30.4346,12926.0
2021-01-28 14:30:00,32.81,33.06,32.61,32.92,15246.0,30.5276,30.7602,30.3415,30.63,15246.0
2021-01-28 15:00:00,32.84,33.3,32.77,33.16,20216.0,30.5555,30.9835,30.4904,30.8533,20216.0
2021-01-28 15:30:00,33.13,33.22,32.8,32.93,67538.0,30.8254,30.9091,30.5183,30.6393,67538.0
2021-01-29 09:30:00,32.82,32.98,32.06,32.35,124860.0,30.5369,30.6858,29.8298,30.0996,124860.0
2021-01-29 10:00:00,32.45,32.56,31.85,32.25,31052.0,30.1927,30.295,29.6344,30.0066,31052.0
2021-01-29 10:30:00,32.2,32.56,32.1,32.28,10099.0,29.96,30.295,29.867,30.0345,10099.0
2021-01-29 11:00:00,32.3,32.37,31.95,32.05,22785.0,30.0531,30.1182,29.7274,29.8205,22785.0
2021-01-29 11:30:00,32.09,32.3,31.79,32.24,17905.0,29.8577,30.0531,29.5786,29.9973,17905.0
2021-01-29 12:00:00,32.23,32.3,31.69,31.8,29350.0,29.988,30.0531,29.4855,29.5879,29350.0
2021-01-29 12:30:00,31.8,31.8,31.16,31.22,23285.0,29.5879,29.5879,28.9924,29.0482,23285.0
2021-01-29 13:00:00,31.17,31.72,31.16,31.72,30563.0,29.0017,29.5134,28.9924,29.5134,30563.0
2021-01-29 13:30:00,31.73,31.9,31.56,31.66,20389.0,29.5227,29.6809,29.3646,29.4576,20389.0
2021-01-29 14:00:00,31.61,32.11,31.27,31.36,39905.0,29.4111,29.8763,29.0947,29.1785,39905.0
2021-01-29 14:30:00,31.3,31.36,31.01,31.05,17562.0,29.1227,29.1785,28.8528,28.89,17562.0
2021-01-29 15:00:00,31.08,31.79,31.08,31.57,24192.0,28.918,29.5786,28.918,29.3739,24192.0
2021-01-29 15:30:00,31.59,31.66,31.23,31.24,74689.0,29.3925,29.4576,29.0575,29.0668,74689.0
2021-02-01 09:30:00,31.36,31.73,30.38,30.7,64509.0,29.3652,29.7117,28.4476,28.7472,64509.0
2021-02-01 10:00:00,30.64,31.09,30.43,30.67,104996.0,28.691,29.1124,28.4944,28.7191,104996.0
2021-02-01 10:30:00,30.6,30.68,30.01,30.3,50940.0,28.6536,28.7285,28.1011,28.3727,50940.0
2021-02-01 11:00:00,30.3,30.56,30.04,30.51,15525.0,28.3727,28.6161,28.1292,28.5693,15525.0
2021-02-01 11:30:00,30.51,30.79,30.35,30.49,18769.0,28.5693,28.8315,28.4195,28.5506,18769.0
2021-02-01 12:00:00,30.46,30.89,30.42,30.77,60028.0,28.5225,28.9251,28.485,28.8128,60028.0
2021-02-01 12:30:00,30.75,30.96,30.75,30.94,14908.0,28.794,28.9907,28.794,28.9719,14908.0
2021-02-01 13:00:00,30.94,31.17,30.91,31.14,19558.0,28.9719,29.1873,28.9438,29.1592,19558.0
2021-02-01 13:30:00,31.13,31.17,30.91,30.92,48586.0,29.1499,29.1873,28.9438,28.9532,48586.0
2021-02-01 14:00:00,30.88,31.04,30.81,31.01,22979.0,28.9158,29.0656,28.8502,29.0375,22979.0
2021-02-01 14:30:00,31.0,31.07,30.88,30.91,24583.0,29.0281,29.0937,28.9158,28.9438,24583.0
2021-02-01 15:00:00,30.94,31.12,30.89,31.11,30803.0,28.9719,29.1405,28.9251,29.1311,30803.0
2021-02-01 15:30:00,31.11,31.34,31.01,31.25,89910.0,29.1311,29.3465,29.0375,29.2622,89910.0
2021-02-02 09:30:00,31.76,32.85,31.68,32.33,17546.0,29.7398,30.7604,29.6649,30.2735,17546.0
2021-02-02 10:00:00,32.4,32.73,32.24,32.55,9049.0,30.3391,30.6481,30.1892,30.4795,9049.0
2021-02-02 10:30:00,32.43,32.5,32.24,32.43,6996.0,30.3672,30.4327,30.1892,30.3672,6996.0
2021-02-02 11:00:00,32.43,32.51,32.27,32.27,10108.0,30.3672,30.4421,30.2173,30.2173,10108.0
2021-02-02 11:30:00,32.24,32.51,32.19,32.3,6981.0,30.1892,30.4421,30.1424,30.2454,6981.0
2021-02-02 12:00:00,32.29,32.54,32.2,32.25,8013.0,30.2361,30.4702,30.1518,30.1986,8013.0
2021-02-02 12:30:00,32.19,32.28,32.07,32.25,10485.0,30.1424,30.2267,30.0301,30.1986,10485.0
2021-02-02 13:00:00,32.23,32.32,32.11,32.11,10581.0,30.1799,30.2642,30.0675,30.0675,10581.0
2021-02-02 13:30:00,32.15,32.19,31.93,32.0,10432.0,30.105,30.1424,29.899,29.9645,10432.0
2021-02-02 14:00:00,31.92,31.98,31.76,31.76,12233.0,29.8896,29.9458,29.7398,29.7398,12233.0
2021-02-02 14:30:00,31.78,31.83,31.64,31.77,8425.0,29.7585,29.8053,29.6274,29.7491,8425.0
2021-02-02 15:00:00,31.77,31.77,31.53,31.56,9629.0,29.7491,29.7491,29.5244,29.5525,9629.0
2021-02-02 15:30:00,31.6,31.77,31.49,31.71,39889.0,29.59,29.7491,29.487,29.693,39889.0
2021-02-03 09:30:00,31.48,31.65,30.76,31.0,34190.0,29.4776,29.6368,28.8034,29.0281,34190.0
2021-02-03 10:00:00,30.99,31.43,30.98,31.03,8709.0,29.0188,29.4308,29.0094,29.0562,8709.0
2021-02-03 10:30:00,30.93,31.06,30.76,30.87,13013.0,28.9626,29.0843,28.8034,28.9064,13013.0
2021-02-03 11:00:00,30.81,31.0,30.69,31.0,9428.0,28.8502,29.0281,28.7378,29.0281,9428.0
2021-02-03 11:30:00,30.94,31.4,30.9,31.39,10142.0,28.9719,29.4027,28.9345,29.3933,10142.0
2021-02-03 12:00:00,31.33,31.66,31.33,31.62,9730.0,29.3371,29.6461,29.3371,29.6087,9730.0
2021-02-03 12:30:00,31.58,31.62,31.37,31.39,13331.0,29.5712,29.6087,29.3746,29.3933,13331.0
2021-02-03 13:00:00,31.38,31.45,31.34,31.34,3701.0,29.384,29.4495,29.3465,29.3465,3701.0
2021-02-03 13:30:00,31.4,31.69,31.37,31.67,4975.0,29.4027,29.6742,29.3746,29.6555,4975.0
2021-02-03 14:00:00,31.66,31.79,31.63,31.76,6251.0,29.6461,29.7679,29.6181,29.7398,6251.0
2021-02-03 14:30:00,31.74,31.75,31.59,31.66,7155.0,29.7211,29.7304,29.5806,29.6461,7155.0
2021-02-03 15:00:00,31.64,31.64,31.51,31.53,7152.0,29.6274,29.6274,29.5057,29.5244,7152.0
2021-02-03 15:30:00,31.56,31.68,31.51,31.61,36935.0,29.5525,29.6649,29.5057,29.5993,36935.0
2021-02-04 09:30:00,31.8,32.71,31.8,31.98,44791.0,29.7772,30.6294,29.7772,29.9458,44791.0
2021-02-04 10:00:00,32.03,32.26,31.91,32.08,12430.0,29.9926,30.208,29.8802,30.0394,12430.0
2021-02-04 10:30:00,32.1,32.29,32.01,32.1,8616.0,30.0582,30.2361,29.9739,30.0582,8616.0
2021-02-04 11:00:00,32.08,32.52,32.07,32.52,6682.0,30.0394,30.4514,30.0301,30.4514,6682.0
2021-02-04 11:30:00,32.56,32.74,32.39,32.45,25400.0,30.4889,30.6574,30.3297,30.3859,25400.0
2021-02-04 12:00:00,32.45,32.72,32.32,32.72,8286.0,30.3859,30.6387,30.2642,30.6387,8286.0
2021-02-04 12:30:00,32.69,32.69,32.24,32.26,6468.0,30.6106,30.6106,30.1892,30.208,6468.0
2021-02-04 13:00:00,32.28,32.51,32.14,32.5,18160.0,30.2267,30.4421,30.0956,30.4327,18160.0
2021-02-04 13:30:00,32.5,32.93,32.45,32.93,9373.0,30.4327,30.8354,30.3859,30.8354,9373.0
2021-02-04 14:00:00,32.88,32.93,32.58,32.6,10664.0,30.7885,30.8354,30.5076,30.5264,10664.0
2021-02-04 14:30:00,32.6,32.74,32.48,32.53,17336.0,30.5264,30.6574,30.414,30.4608,17336.0
2021-02-04 15:00:00,32.53,32.78,32.48,32.75,28326.0,30.4608,30.6949,30.414,30.6668,28326.0
2021-02-04 15:30:00,32.72,32.99,32.7,32.95,61245.0,30.6387,30.8915,30.62,30.8541,61245.0
2021-02-05 09:30:00,33.44,33.63,32.76,32.76,34976.0,31.3129,31.4908,30.6762,30.6762,34976.0
2021-02-05 10:00:00,32.75,33.4,32.56,33.39,39529.0,30.6668,31.2755,30.4889,31.2661,39529.0
2021-02-05 10:30:00,33.37,33.76,33.36,33.61,15206.0,31.2474,31.6126,31.238,31.4721,15206.0
2021-02-05 11:00:00,33.64,33.92,33.57,33.87,8773.0,31.5002,31.7624,31.4346,31.7156,8773.0
2021-02-05 11:30:00,33.86,33.92,33.72,33.82,9842.0,31.7062,31.7624,31.5751,31.6687,9842.0
2021-02-05 12:00:00,33.79,33.79,33.57,33.74,15450.0,31.6407,31.6407,31.4346,31.5938,15450.0
2021-02-05 12:30:00,33.68,33.83,33.38,33.38,6829.0,31.5377,31.6781,31.2567,31.2567,6829.0
2021-02-05 13:00:00,33.31,33.31,33.1,33.16,7941.0,31.1912,31.1912,30.9945,31.0507,7941.0
2021-02-05 13:30:00,33.15,33.15,32.96,32.96,7431.0,31.0414,31.0414,30.8635,30.8635,7431.0
2021-02-05 14:00:00,32.95,33.03,32.78,32.92,9180.0,30.8541,30.929,30.6949,30.826,9180.0
2021-02-05 14:30:00,32.96,33.08,32.88,33.0,6441.0,30.8635,30.9758,30.7885,30.9009,6441.0
2021-02-05 15:00:00,32.96,32.99,32.76,32.92,8443.0,30.8635,30.8915,30.6762,30.826,8443.0
2021-02-05 15:30:00,32.9,33.0,32.81,32.91,37988.0,30.8073,30.9009,30.723,30.8166,37988.0
2021-02-08 09:30:00,33.4,34.11,33.39,34.11,10857.0,31.2755,31.9403,31.2661,31.9403,10857.0
2021-02-08 10:00:00,33.94,34.06,33.85,34.03,13270.0,31.7811,31.8935,31.6968,31.8654,13270.0
2021-02-08 10:30:00,34.05,34.1,33.42,33.59,13460.0,31.8841,31.9309,31.2942,31.4534,13460.0
2021-02-08 11:00:00,33.72,33.84,33.72,33.84,1294.0,31.5751,31.6875,31.5751,31.6875,1294.0
2021-02-08 11:30:00,33.88,33.92,33.73,33.83,4395.0,31.7249,31.7624,31.5845,31.6781,4395.0
2021-02-08 12:00:00,33.79,33.89,33.73,33.84,4033.0,31.6407,31.7343,31.5845,31.6875,4033.0
2021-02-08 12:30:00,33.83,34.05,33.67,33.93,11742.0,31.6781,31.8841,31.5283,31.7718,11742.0
2021-02-08 13:00:00,33.86,33.92,33.49,33.52,6203.0,31.7062,31.7624,31.3597,31.3878,6203.0
2021-02-08 13:30:00,33.54,33.54,33.35,33.41,8355.0,31.4066,31.4066,31.2286,31.2848,8355.0
2021-02-08 14:00:00,33.39,33.94,33.33,33.85,10712.0,31.2661,31.7811,31.2099,31.6968,10712.0
2021-02-08 14:30:00,33.85,34.0,33.74,34.0,11042.0,31.6968,31.8373,31.5938,31.8373,11042.0
2021-02-08 15:00:00,34.0,34.01,33.76,33.9,19068.0,31.8373,31.8467,31.6126,31.7437,19068.0
2021-02-08 15:30:00,33.93,34.55,33.93,34.35,50108.0,31.7718,32.3523,31.7718,32.165,50108.0
2021-02-09 09:30:00,34.06,34.23,33.44,33.6,14901.0,31.8935,32.0527,31.3129,31.4627,14901.0
2021-02-09 10:00:00,33.57,33.69,33.33,33.46,4927.0,31.4346,31.547,31.2099,31.3316,4927.0
2021-02-09 10:30:00,33.39,33.46,33.28,33.39,9943.0,31.2661,31.3316,31.1631,31.2661,9943.0
2021-02-09 11:00:00,33.45,33.45,33.12,33.2,4441.0,31.3223,31.3223,31.0133,31.0882,4441.0
2021-02-09 11:30:00,33.12,33.43,33.0,33.31,7335.0,31.0133,31.3036,30.9009,31.1912,7335.0
2021-02-09 12:00:00,33.36,34.05,33.36,33.87,11305.0,31.238,31.8841,31.238,31.7156,11305.0
2021-02-09 12:30:00,33.9,34.04,33.87,34.02,12942.0,31.7437,31.8748,31.7156,31.856,12942.0
2021-02-09 13:00:00,33.99,34.03,33.65,33.65,7363.0,31.8279,31.8654,31.5096,31.5096,7363.0
2021-02-09 13:30:00,33.65,33.85,33.65,33.85,2853.0,31.5096,31.6968,31.5096,31.6968,2853.0
2021-02-09 14:00:00,33.89,34.04,33.88,33.99,5823.0,31.7343,31.8748,31.7249,31.8279,5823.0
2021-02-09 14:30:00,33.89,33.92,33.67,33.69,11074.0,31.7343,31.7624,31.5283,31.547,11074.0
2021-02-09 15:00:00,33.7,33.83,33.62,33.79,6825.0,31.5564,31.6781,31.4815,31.6407,6825.0
2021-02-09 15:30:00,33.8,34.1,33.76,33.78,45819.0,31.65,31.9309,31.6126,31.6313,45819.0
2021-02-10 09:30:00,34.24,34.68,34.18,34.52,17405.0,32.062,32.474,32.0058,32.3242,17405.0
2021-02-10 10:00:00,34.57,34.82,34.24,34.38,5467.0,32.371,32.6051,32.062,32.1931,5467.0
2021-02-10 10:30:00,34.32,35.03,34.29,34.75,20747.0,32.1369,32.8018,32.1089,32.5396,20747.0
2021-02-10 11:00:00,34.97,35.15,34.81,34.81,5092.0,32.7456,32.9141,32.5958,32.5958,5092.0
2021-02-10 11:30:00,34.82,34.84,34.62,34.63,10527.0,32.6051,32.6239,32.4179,32.4272,10527.0
2021-02-10 12:00:00,34.57,34.63,34.35,34.47,7181.0,32.371,32.4272,32.165,32.2774,7181.0
2021-02-10 12:30:00,34.5,34.78,34.5,34.7,4253.0,32.3055,32.5677,32.3055,32.4928,4253.0
2021-02-10 13:00:00,34.66,34.8,34.53,34.78,2916.0,32.4553,32.5864,32.3336,32.5677,2916.0
2021-02-10 13:30:00,34.7,34.77,34.58,34.62,6590.0,32.4928,32.5583,32.3804,32.4179,6590.0
2021-02-10 14:00:00,34.69,34.69,34.37,34.49,4064.0,32.4834,32.4834,32.1838,32.2961,4064.0
2021-02-10 14:30:00,34.54,34.75,34.53,34.68,7009.0,32.3429,32.5396,32.3336,32.474,7009.0
2021-02-10 15:00:00,34.72,34.83,34.46,34.55,6436.0,32.5115,32.6145,32.268,32.3523,6436.0
2021-02-10 15:30:00,34.58,34.64,34.31,34.55,50960.0,32.3804,32.4366,32.1276,32.3523,50960.0
2021-02-11 09:30:00,34.71,34.99,34.42,34.7,10947.0,32.5021,32.7643,32.2306,32.4928,10947.0
2021-02-11 10:00:00,34.55,35.02,34.55,34.96,11953.0,32.3523,32.7924,32.3523,32.7362,11953.0
2021-02-11 10:30:00,34.91,34.96,34.65,34.9,13656.0,32.6894,32.7362,32.446,32.68,13656.0
2021-02-11 11:00:00,34.81,35.06,34.7,35.06,7912.0,32.5958,32.8299,32.4928,32.8299,7912.0
2021-02-11 11:30:00,34.98,35.06,34.62,34.64,6504.0,32.755,32.8299,32.4179,32.4366,6504.0
2021-02-11 12:00:00,34.6,34.64,33.89,33.95,9294.0,32.3991,32.4366,31.7343,31.7905,9294.0
2021-02-11 12:30:00,34.0,34.38,34.0,34.32,5336.0,31.8373,32.1931,31.8373,32.1369,5336.0
2021-02-11 13:00:00,34.28,34.52,34.22,34.42,14481.0,32.0995,32.3242,32.0433,32.2306,14481.0
2021-02-11 13:30:00,34.43,34.64,34.42,34.62,5929.0,32.2399,32.4366,32.2306,32.4179,5929.0
2021-02-11 14:00:00,34.57,34.83,34.42,34.83,4840.0,32.371,32.6145,32.2306,32.6145,4840.0
2021-02-11 14:30:00,34.83,35.11,34.72,35.08,9584.0,32.6145,32.8767,32.5115,32.8486,9584.0
2021-02-11 15:00:00,35.05,35.27,35.0,35.05,14455.0,32.8205,33.0265,32.7737,32.8205,14455.0
2021-02-11 15:30:00,35.08,35.43,35.05,35.37,61156.0,32.8486,33.1763,32.8205,33.1202,61156.0
2021-02-12 09:30:00,35.3,36.1,34.84,35.85,15938.0,33.0546,33.8037,32.6239,33.5696,15938.0
2021-02-12 10:00:00,35.78,36.09,35.78,36.08,6637.0,33.5041,33.7944,33.5041,33.785,6637.0
2021-02-12 10:30:00,35.95,36.24,35.91,36.13,18918.0,33.6633,33.9348,33.6258,33.8318,18918.0
2021-02-12 11:00:00,36.13,36.18,35.77,35.77,6033.0,33.8318,33.8786,33.4947,33.4947,6033.0
2021-02-12 11:30:00,35.87,36.06,35.71,36.06,6827.0,33.5883,33.7663,33.4385,33.7663,6827.0
2021-02-12 12:00:00,36.11,36.29,36.06,36.24,10062.0,33.8131,33.9816,33.7663,33.9348,10062.0
2021-02-12 12:30:00,36.15,36.22,36.09,36.09,8038.0,33.8505,33.9161,33.7944,33.7944,8038.0
2021-02-12 13:00:00,36.1,36.13,35.54,35.62,8680.0,33.8037,33.8318,33.2793,33.3543,8680.0
2021-02-12 13:30:00,35.72,35.72,35.57,35.68,2720.0,33.4479,33.4479,33.3074,33.4104,2720.0
2021-02-12 14:00:00,35.68,35.68,35.55,35.64,6967.0,33.4104,33.4104,33.2887,33.373,6967.0
2021-02-12 14:30:00,35.62,35.64,35.45,35.48,9307.0,33.3543,33.373,33.1951,33.2232,9307.0
2021-02-12 15:00:00,35.48,35.74,35.43,35.72,6834.0,33.2232,33.4666,33.1763,33.4479,6834.0
2021-02-12 15:30:00,35.74,35.92,35.64,35.87,37098.0,33.4666,33.6352,33.373,33.5883,37098.0
2021-02-16 09:30:00,36.53,36.99,36.14,36.67,16559.0,34.2064,34.6371,33.8412,34.3375,16559.0
2021-02-16 10:00:00,36.66,37.39,36.55,37.11,22958.0,34.3281,35.0117,34.2251,34.7495,22958.0
2021-02-16 10:30:00,37.1,37.28,36.84,37.04,7273.0,34.7401,34.9087,34.4966,34.6839,7273.0
2021-02-16 11:00:00,36.96,37.09,36.79,36.81,4074.0,34.609,34.7307,34.4498,34.4686,4074.0
2021-02-16 11:30:00,36.75,37.24,36.62,36.97,6775.0,34.4124,34.8712,34.2906,34.6184,6775.0
2021-02-16 12:00:00,36.96,37.39,36.95,37.37,12954.0,34.609,35.0117,34.5997,34.9929,12954.0
2021-02-16 12:30:00,37.37,37.4,37.09,37.13,7404.0,34.9929,35.021,34.7307,34.7682,7404.0
2021-02-16 13:00:00,37.13,37.41,37.05,37.38,5478.0,34.7682,35.0304,34.6933,35.0023,5478.0
2021-02-16 13:30:00,37.38,37.38,37.14,37.17,11863.0,35.0023,35.0023,34.7776,34.8057,11863.0
2021-02-16 14:00:00,37.18,37.22,37.01,37.16,6526.0,34.815,34.8525,34.6558,34.7963,6526.0
2021-02-16 14:30:00,37.15,37.3,37.09,37.3,2463.0,34.7869,34.9274,34.7307,34.9274,2463.0
2021-02-16 15:00:00,37.3,37.6,37.26,37.45,17932.0,34.9274,35.2083,34.8899,35.0678,17932.0
2021-02-16 15:30:00,37.41,37.79,37.39,37.39,54818.0,35.0304,35.3862,35.0117,35.0117,54818.0
2021-02-17 09:30:00,37.24,37.65,37.04,37.17,17395.0,34.8712,35.2551,34.6839,34.8057,17395.0
2021-02-17 10:00:00,37.2,37.47,37.11,37.47,5471.0,34.8337,35.0866,34.7495,35.0866,5471.0
2021-02-17 10:30:00,37.5,37.5,37.11,37.11,22792.0,35.1147,35.1147,34.7495,34.7495,22792.0
2021-02-17 11:00:00,37.1,37.1,36.6,36.76,5837.0,34.7401,34.7401,34.2719,34.4217,5837.0
2021-02-17 11:30:00,36.71,36.9,36.58,36.9,3869.0,34.3749,34.5528,34.2532,34.5528,3869.0
2021-02-17 12:00:00,36.92,37.31,36.88,37.31,16151.0,34.5716,34.9368,34.5341,34.9368,16151.0
2021-02-17 12:30:00,37.31,37.54,37.15,37.25,12888.0,34.9368,35.1521,34.7869,34.8806,12888.0
2021-02-17 13:00:00,37.18,37.53,37.18,37.44,5219.0,34.815,35.1428,34.815,35.0585,5219.0
2021-02-17 13:30:00,37.48,37.84,37.4,37.76,18892.0,35.0959,35.433,35.021,35.3581,18892.0
2021-02-17 14:00:00,37.8,38.06,37.65,37.65,7815.0,35.3956,35.639,35.2551,35.2551,7815.0
2021-02-17 14:30:00,37.68,37.92,37.64,37.88,14497.0,35.2832,35.508,35.2458,35.4705,14497.0
2021-02-17 15:00:00,37.88,38.02,37.54,37.54,24678.0,35.4705,35.6016,35.1521,35.1521,24678.0
2021-02-17 15:30:00,37.54,37.73,37.33,37.43,64768.0,35.1521,35.33,34.9555,35.0491,64768.0
2021-02-18 09:30:00,37.2,37.63,36.78,37.16,10250.0,34.8337,35.2364,34.4405,34.7963,10250.0
2021-02-18 10:00:00,37.01,37.01,36.61,36.61,5750.0,34.6558,34.6558,34.2813,34.2813,5750.0
2021-02-18 10:30:00,36.69,36.75,36.25,36.25,9703.0,34.3562,34.4124,33.9442,33.9442,9703.0
2021-02-18 11:00:00,36.25,36.43,36.03,36.35,17127.0,33.9442,34.1127,33.7382,34.0378,17127.0
2021-02-18 11:30:00,36.36,36.54,36.32,36.33,5724.0,34.0472,34.2157,34.0097,34.0191,5724.0
2021-02-18 12:00:00,36.36,36.41,36.18,36.41,5512.0,34.0472,34.094,33.8786,34.094,5512.0
2021-02-18 12:30:00,36.4,36.47,36.39,36.42,3128.0,34.0846,34.1502,34.0753,34.1034,3128.0
2021-02-18 13:00:00,36.39,36.71,36.35,36.63,6866.0,34.0753,34.3749,34.0378,34.3,6866.0
2021-02-18 13:30:00,36.69,36.75,36.54,36.6,2765.0,34.3562,34.4124,34.2157,34.2719,2765.0
2021-02-18 14:00:00,36.6,37.04,36.6,37.01,11183.0,34.2719,34.6839,34.2719,34.6558,11183.0
2021-02-18 14:30:00,37.02,37.11,36.92,36.95,6808.0,34.6652,34.7495,34.5716,34.5997,6808.0
2021-02-18 15:00:00,36.98,36.98,36.81,36.84,7170.0,34.6277,34.6277,34.4686,34.4966,7170.0
2021-02-18 15:30:00,36.82,37.01,36.77,36.92,59888.0,34.4779,34.6558,34.4311,34.5716,59888.0
2021-02-19 09:30:00,37.25,38.09,37.25,38.09,25038.0,34.8806,35.6671,34.8806,35.6671,25038.0
2021-02-19 10:00:00,38.24,38.54,37.87,38.36,16426.0,35.8076,36.0885,35.4611,35.92,16426.0
2021-02-19 10:30:00,38.27,38.62,38.07,38.62,13321.0,35.8357,36.1634,35.6484,36.1634,13321.0
2021-02-19 11:00:00,38.55,39.13,38.55,38.91,17440.0,36.0979,36.641,36.0979,36.435,17440.0
2021-02-19 11:30:00,38.91,39.18,38.77,38.8,10682.0,36.435,36.6878,36.3039,36.332,10682.0
2021-02-19 12:00:00,38.8,39.07,38.8,39.07,7071.0,36.332,36.5848,36.332,36.5848,7071.0
2021-02-19 12:30:00,39.06,39.27,38.99,39.16,10491.0,36.5754,36.7721,36.5099,36.6691,10491.0
2021-02-19 13:00:00,39.17,39.41,39.09,39.31,15718.0,36.6784,36.9032,36.6035,36.8095,15718.0
2021-02-19 13:30:00,39.22,39.45,39.07,39.45,7872.0,36.7253,36.9406,36.5848,36.9406,7872.0
2021-02-19 14:00:00,39.48,39.5,39.23,39.26,6102.0,36.9687,36.9874,36.7346,36.7627,6102.0
2021-02-19 14:30:00,39.3,39.32,38.69,38.69,14207.0,36.8002,36.8189,36.229,36.229,14207.0
2021-02-19 15:00:00,38.75,38.79,38.3,38.3,20126.0,36.2852,36.3226,35.8638,35.8638,20126.0
2021-02-19 15:30:00,38.31,38.42,38.14,38.35,73221.0,35.8731,35.9761,35.714,35.9106,73221.0
2021-02-22 09:30:00,37.88,38.8,37.88,38.53,4607.0,35.4705,36.332,35.4705,36.0791,4607.0
2021-02-22 10:00:00,38.65,39.74,38.51,39.45,21908.0,36.1915,37.2122,36.0604,36.9406,21908.0
2021-02-22 10:30:00,39.48,39.9,39.46,39.55,9545.0,36.9687,37.362,36.95,37.0343,9545.0
2021-02-22 11:00:00,39.69,39.99,39.52,39.93,6732.0,37.1654,37.4463,37.0062,37.3901,6732.0
2021-02-22 11:30:00,39.85,40.84,39.85,40.84,31190.0,37.3152,38.2422,37.3152,38.2422,31190.0
2021-02-22 12:00:00,40.77,41.02,40.54,40.89,17088.0,38.1767,38.4108,37.9613,38.289,17088.0
2021-02-22 12:30:00,40.78,41.26,40.7,41.26,16232.0,38.186,38.6355,38.1111,38.6355,16232.0
2021-02-22 13:00:00,41.22,41.6,41.12,41.51,29417.0,38.598,38.9539,38.5044,38.8696,29417.0
2021-02-22 13:30:00,41.52,42.07,41.34,41.77,28623.0,38.879,39.394,38.7104,39.1131,28623.0
2021-02-22 14:00:00,41.78,41.92,41.47,41.66,17669.0,39.1224,39.2535,38.8321,39.0101,17669.0
2021-02-22 14:30:00,41.69,41.97,41.61,41.77,20440.0,39.0381,39.3003,38.9632,39.1131,20440.0
2021-02-22 15:00:00,41.79,42.03,41.65,41.67,21707.0,39.1318,39.3565,39.0007,39.0194,21707.0
2021-02-22 15:30:00,41.61,41.84,41.41,41.81,95306.0,38.9632,39.1786,38.776,39.1505,95306.0
2021-02-23 09:30:00,41.28,41.61,40.52,41.15,27761.0,38.6542,38.9632,37.9426,38.5325,27761.0
2021-02-23 10:00:00,41.16,42.27,41.0,41.96,16798.0,38.5419,39.5813,38.392,39.291,16798.0
2021-02-23 10:30:00,42.02,42.36,41.44,41.78,12461.0,39.3472,39.6655,38.804,39.1224,12461.0
2021-02-23 11:00:00,41.73,42.12,41.71,41.99,15085.0,39.0756,39.4408,39.0569,39.3191,15085.0
2021-02-23 11:30:00,42.08,42.49,41.91,42.23,24810.0,39.4033,39.7873,39.2442,39.5438,24810.0
2021-02-23 12:00:00,42.29,42.36,42.07,42.33,7561.0,39.6,39.6655,39.394,39.6374,7561.0
2021-02-23 12:30:00,42.28,42.39,42.12,42.13,9204.0,39.5906,39.6936,39.4408,39.4502,9204.0
2021-02-23 13:00:00,42.13,42.4,41.92,42.35,10610.0,39.4502,39.703,39.2535,39.6562,10610.0
2021-02-23 13:30:00,42.34,42.6,42.2,42.58,12194.0,39.6468,39.8903,39.5157,39.8715,12194.0
2021-02-23 14:00:00,42.6,42.84,42.48,42.74,19897.0,39.8903,40.115,39.7779,40.0214,19897.0
2021-02-23 14:30:00,42.74,42.83,42.3,42.79,15651.0,40.0214,40.1056,39.6093,40.0682,15651.0
2021-02-23 15:00:00,42.85,43.01,42.67,42.74,24377.0,40.1244,40.2742,39.9558,40.0214,24377.0
2021-02-23 15:30:00,42.71,42.78,42.24,42.47,70128.0,39.9933,40.0588,39.5532,39.7685,70128.0
2021-02-24 09:30:00,42.68,43.63,42.31,43.5,22440.0,39.9652,40.8547,39.6187,40.733,22440.0
2021-02-24 10:00:00,43.6,43.85,43.17,43.84,37269.0,40.8267,41.0608,40.424,41.0514,37269.0
2021-02-24 10:30:00,43.74,44.3,43.67,44.11,16166.0,40.9577,41.4821,40.8922,41.3042,16166.0
2021-02-24 11:00:00,44.24,44.64,44.24,44.44,16931.0,41.4259,41.8005,41.4259,41.6132,16931.0
2021-02-24 11:30:00,44.41,44.89,44.4,44.81,21947.0,41.5851,42.0346,41.5758,41.9597,21947.0
2021-02-24 12:00:00,44.76,44.92,44.26,44.91,11979.0,41.9129,42.0627,41.4447,42.0533,11979.0
2021-02-24 12:30:00,44.83,44.89,44.27,44.32,7335.0,41.9784,42.0346,41.454,41.5009,7335.0
2021-02-24 13:00:00,44.26,44.71,44.26,44.49,21057.0,41.4447,41.866,41.4447,41.66,21057.0
2021-02-24 13:30:00,44.59,45.07,44.42,44.62,20768.0,41.7537,42.2031,41.5945,41.7818,20768.0
2021-02-24 14:00:00,44.58,44.64,44.16,44.21,9320.0,41.7443,41.8005,41.351,41.3979,9320.0
2021-02-24 14:30:00,44.28,44.33,43.68,43.69,17770.0,41.4634,41.5102,40.9016,40.9109,17770.0
2021-02-24 15:00:00,43.67,44.36,43.6,44.36,25780.0,40.8922,41.5383,40.8267,41.5383,25780.0
2021-02-24 15:30:00,44.31,44.61,44.25,44.48,56723.0,41.4915,41.7724,41.4353,41.6507,56723.0
2021-02-25 09:30:00,44.9,45.51,44.38,45.51,16700.0,42.044,42.6152,41.557,42.6152,16700.0
2021-02-25 10:00:00,45.44,45.53,44.8,45.53,24653.0,42.5496,42.6339,41.9503,42.6339,24653.0
2021-02-25 10:30:00,45.55,45.62,44.59,44.8,19639.0,42.6526,42.7182,41.7537,41.9503,19639.0
2021-02-25 11:00:00,44.74,45.63,44.74,45.51,17568.0,41.8941,42.7275,41.8941,42.6152,17568.0
2021-02-25 11:30:00,45.53,45.58,44.91,45.04,22435.0,42.6339,42.6807,42.0533,42.1751,22435.0
2021-02-25 12:00:00,45.05,45.09,44.48,44.48,17887.0,42.1844,42.2219,41.6507,41.6507,17887.0
2021-02-25 12:30:00,44.45,44.45,43.69,43.69,21416.0,41.6226,41.6226,40.9109,40.9109,21416.0
2021-02-25 13:00:00,43.66,44.05,43.33,44.02,20421.0,40.8828,41.248,40.5738,41.2199,20421.0
2021-02-25 13:30:00,44.05,44.12,43.4,43.4,8163.0,41.248,41.3136,40.6394,40.6394,8163.0
2021-02-25 14:00:00,43.46,44.4,43.46,44.16,9149.0,40.6956,41.5758,40.6956,41.351,9149.0
2021-02-25 14:30:00,44.21,44.22,43.75,43.75,11391.0,41.3979,41.4072,40.9671,40.9671,11391.0
2021-02-25 15:00:00,43.64,43.86,43.01,43.03,13357.0,40.8641,41.0701,40.2742,40.2929,13357.0
2021-02-25 15:30:00,43.04,43.36,42.91,43.07,43876.0,40.3023,40.6019,40.1805,40.3304,43876.0
2021-02-26 09:30:00,42.73,43.48,42.11,42.25,51123.0,40.012,40.7143,39.4314,39.5625,51123.0
2021-02-26 10:00:00,42.27,42.27,40.25,40.25,21611.0,39.5813,39.5813,37.6897,37.6897,21611.0
2021-02-26 10:30:00,40.36,41.18,40.36,40.75,17934.0,37.7927,38.5606,37.7927,38.1579,17934.0
2021-02-26 11:00:00,40.77,41.41,40.76,41.34,13772.0,38.1767,38.776,38.1673,38.7104,13772.0
2021-02-26 11:30:00,41.32,41.63,40.91,41.13,7226.0,38.6917,38.982,38.3078,38.5138,7226.0
2021-02-26 12:00:00,41.22,41.61,41.21,41.28,8688.0,38.598,38.9632,38.5887,38.6542,8688.0
2021-02-26 12:30:00,41.36,41.75,41.34,41.37,9659.0,38.7291,39.0943,38.7104,38.7385,9659.0
2021-02-26 13:00:00,41.41,41.8,41.25,41.66,9565.0,38.776,39.1411,38.6261,39.0101,9565.0
2021-02-26 13:30:00,41.62,41.65,41.02,41.12,7064.0,38.9726,39.0007,38.4108,38.5044,7064.0
2021-02-26 14:00:00,41.1,41.24,40.75,40.76,14814.0,38.4857,38.6168,38.1579,38.1673,14814.0
2021-02-26 14:30:00,40.74,41.07,40.7,41.0,11513.0,38.1486,38.4576,38.1111,38.392,11513.0
2021-02-26 15:00:00,41.0,41.21,40.9,41.18,13165.0,38.392,38.5887,38.2984,38.5606,13165.0
2021-02-26 15:30:00,41.14,41.3,40.62,40.64,46703.0,38.5231,38.673,38.0362,38.0549,46703.0
2021-03-01 09:30:00,42.05,42.25,41.57,41.86,26637.0,39.3752,39.5625,38.9258,39.1973,26637.0
2021-03-01 10:00:00,41.79,42.41,41.72,41.86,74169.0,39.1318,39.7123,39.0662,39.1973,74169.0
2021-03-01 10:30:00,41.81,42.02,41.7,41.91,23654.0,39.1505,39.3472,39.0475,39.2442,23654.0
2021-03-01 11:00:00,42.07,42.29,41.85,41.85,23735.0,39.394,39.6,39.188,39.188,23735.0
2021-03-01 11:30:00,41.98,42.25,41.83,42.23,16098.0,39.3097,39.5625,39.1692,39.5438,16098.0
2021-03-01 12:00:00,42.3,42.9,42.3,42.88,30025.0,39.6093,40.1712,39.6093,40.1525,30025.0
2021-03-01 12:30:00,42.88,43.24,42.88,43.01,31678.0,40.1525,40.4896,40.1525,40.2742,31678.0
2021-03-01 13:00:00,42.97,43.32,42.85,43.3,18372.0,40.2367,40.5645,40.1244,40.5457,18372.0
2021-03-01 13:30:00,43.27,43.75,43.27,43.67,11596.0,40.5176,40.9671,40.5176,40.8922,11596.0
2021-03-01 14:00:00,43.55,44.2,43.39,44.09,16320.0,40.7798,41.3885,40.63,41.2855,16320.0
2021-03-01 14:30:00,43.97,44.48,43.95,44.26,23048.0,41.1731,41.6507,41.1544,41.4447,23048.0
2021-03-01 15:00:00,44.35,44.47,44.19,44.4,22705.0,41.5289,41.6413,41.3791,41.5758,22705.0
2021-03-01 15:30:00,44.39,44.47,43.96,44.17,74730.0,41.5664,41.6413,41.1638,41.3604,74730.0
2021-03-02 09:30:00,44.26,44.33,43.6,44.06,18070.0,41.4447,41.5102,40.8267,41.2574,18070.0
2021-03-02 10:00:00,43.96,44.03,43.44,43.79,9250.0,41.1638,41.2293,40.6768,41.0046,9250.0
2021-03-02 10:30:00,43.6,44.19,43.2,43.6,54883.0,40.8267,41.3791,40.4521,40.8267,54883.0
2021-03-02 11:00:00,43.56,43.69,43.14,43.16,9929.0,40.7892,40.9109,40.3959,40.4146,9929.0
2021-03-02 11:30:00,43.19,43.31,42.9,43.15,7519.0,40.4427,40.5551,40.1712,40.4053,7519.0
2021-03-02 12:00:00,42.94,42.99,42.61,42.69,14500.0,40.2086,40.2555,39.8996,39.9745,14500.0
2021-03-02 12:30:00,42.59,42.74,42.41,42.7,6783.0,39.8809,40.0214,39.7123,39.9839,6783.0
2021-03-02 13:00:00,42.8,43.0,42.64,42.64,14895.0,40.0775,40.2648,39.9277,39.9277,14895.0
2021-03-02 13:30:00,42.66,42.86,42.49,42.72,17523.0,39.9464,40.1337,39.7873,40.0026,17523.0
2021-03-02 14:00:00,42.69,42.78,42.19,42.19,10518.0,39.9745,40.0588,39.5063,39.5063,10518.0
2021-03-02 14:30:00,42.26,42.36,42.0,42.11,30129.0,39.5719,39.6655,39.3284,39.4314,30129.0
2021-03-02 15:00:00,42.19,42.63,42.06,42.63,21878.0,39.5063,39.9184,39.3846,39.9184,21878.0
2021-03-02 15:30:00,42.62,42.82,42.31,42.54,58022.0,39.909,40.0963,39.6187,39.8341,58022.0
2021-03-03 09:30:00,42.75,43.36,42.75,42.75,17970.0,40.0307,40.6019,40.0307,40.0307,17970.0
2021-03-03 10:00:00,42.49,43.18,42.12,42.55,17657.0,39.7873,40.4334,39.4408,39.8434,17657.0
2021-03-03 10:30:00,42.55,43.7,42.55,43.51,24954.0,39.8434,40.9203,39.8434,40.7424,24954.0
2021-03-03 11:00:00,43.39,43.6,43.15,43.5,11480.0,40.63,40.8267,40.4053,40.733,11480.0
2021-03-03 11:30:00,43.43,43.64,43.09,43.1,14999.0,40.6675,40.8641,40.3491,40.3585,14999.0
2021-03-03 12:00:00,43.09,43.47,43.01,43.38,21886.0,40.3491,40.7049,40.2742,40.6206,21886.0
2021-03-03 12:30:00,43.36,44.06,43.34,43.73,21787.0,40.6019,41.2574,40.5832,40.9484,21787.0
2021-03-03 13:00:00,43.71,44.29,43.69,43.83,27329.0,40.9297,41.4728,40.9109,41.042,27329.0
2021-03-03 13:30:00,43.84,44.2,43.37,43.37,12610.0,41.0514,41.3885,40.6113,40.6113,12610.0
2021-03-03 14:00:00,43.39,43.54,43.0,43.07,18600.0,40.63,40.7705,40.2648,40.3304,18600.0
2021-03-03 14:30:00,43.19,43.76,43.03,43.61,22490.0,40.4427,40.9765,40.2929,40.836,22490.0
2021-03-03 15:00:00,43.63,43.68,43.42,43.61,20924.0,40.8547,40.9016,40.6581,40.836,20924.0
2021-03-03 15:30:00,43.59,43.8,43.32,43.42,56023.0,40.8173,41.0139,40.5645,40.6581,56023.0
2021-03-04 09:30:00,43.13,43.59,42.58,42.85,19769.0,40.3865,40.8173,39.8715,40.1244,19769.0
2021-03-04 10:00:00,42.52,42.89,41.81,42.14,15858.0,39.8154,40.1618,39.1505,39.4595,15858.0
2021-03-04 10:30:00,42.08,42.08,41.49,41.71,28050.0,39.4033,39.4033,38.8509,39.0569,28050.0
2021-03-04 11:00:00,41.71,41.96,41.2,41.43,9421.0,39.0569,39.291,38.5793,38.7947,9421.0
2021-03-04 11:30:00,41.66,41.67,41.23,41.65,11766.0,39.0101,39.0194,38.6074,39.0007,11766.0
2021-03-04 12:00:00,41.59,42.03,41.5,41.66,11577.0,38.9445,39.3565,38.8602,39.0101,11577.0
2021-03-04 12:30:00,41.72,41.89,41.28,41.4,12999.0,39.0662,39.2254,38.6542,38.7666,12999.0
2021-03-04 13:00:00,41.48,41.6,40.26,40.73,19443.0,38.8415,38.9539,37.6991,38.1392,19443.0
2021-03-04 13:30:00,40.58,40.7,39.47,39.47,16372.0,37.9988,38.1111,36.9594,36.9594,16372.0
2021-03-04 14:00:00,39.42,40.15,39.0,40.09,30150.0,36.9125,37.5961,36.5193,37.5399,30150.0
2021-03-04 14:30:00,40.07,40.84,39.94,40.8,16936.0,37.5212,38.2422,37.3995,38.2048,16936.0
2021-03-04 15:00:00,40.73,40.75,40.25,40.49,19695.0,38.1392,38.1579,37.6897,37.9145,19695.0
2021-03-04 15:30:00,40.51,40.92,40.49,40.65,70079.0,37.9332,38.3171,37.9145,38.0643,70079.0
2021-03-05 09:30:00,42.16,42.97,41.44,41.64,31216.0,39.4782,40.2367,38.804,38.9913,31216.0
2021-03-05 10:00:00,41.64,42.06,41.11,41.11,26228.0,38.9913,39.3846,38.495,38.495,26228.0
2021-03-05 10:30:00,41.06,41.35,40.67,40.67,16674.0,38.4482,38.7198,38.083,38.083,16674.0
2021-03-05 11:00:00,40.7,40.7,39.8,39.8,9079.0,38.1111,38.1111,37.2684,37.2684,9079.0
2021-03-05 11:30:00,40.01,40.17,39.76,40.03,12354.0,37.465,37.6148,37.2309,37.4837,12354.0
2021-03-05 12:00:00,39.97,40.63,39.75,40.39,6580.0,37.4276,38.0456,37.2215,37.8208,6580.0
2021-03-05 12:30:00,40.5,40.97,40.39,40.97,11382.0,37.9238,38.3639,37.8208,38.3639,11382.0
2021-03-05 13:00:00,40.9,41.1,40.7,41.02,11950.0,38.2984,38.4857,38.1111,38.4108,11950.0
2021-03-05 13:30:00,41.03,41.32,40.84,41.16,11080.0,38.4201,38.6917,38.2422,38.5419,11080.0
2021-03-05 14:00:00,41.2,41.21,40.82,40.98,7524.0,38.5793,38.5887,38.2235,38.3733,7524.0
2021-03-05 14:30:00,40.97,41.1,40.79,41.01,6434.0,38.3639,38.4857,38.1954,38.4014,6434.0
2021-03-05 15:00:00,41.01,41.15,40.94,41.1,12549.0,38.4014,38.5325,38.3359,38.4857,12549.0
2021-03-05 15:30:00,41.12,41.94,40.97,41.77,56180.0,38.5044,39.2722,38.3639,39.1131,56180.0
2021-03-08 09:30:00,42.04,42.94,41.67,41.86,29460.0,39.3659,40.2086,39.0194,39.1973,29460.0
2021-03-08 10:00:00,41.92,42.43,41.77,42.31,14417.0,39.2535,39.7311,39.1131,39.6187,14417.0
2021-03-08 10:30:00,42.22,42.86,42.2,42.5,13221.0,39.5344,40.1337,39.5157,39.7966,13221.0
2021-03-08 11:00:00,42.71,42.88,42.35,42.65,9223.0,39.9933,40.1525,39.6562,39.9371,9223.0
2021-03-08 11:30:00,42.73,42.73,42.24,42.34,10206.0,40.012,40.012,39.5532,39.6468,10206.0
2021-03-08 12:00:00,42.3,43.59,42.3,43.46,16543.0,39.6093,40.8173,39.6093,40.6956,16543.0
2021-03-08 12:30:00,43.45,43.55,43.25,43.49,12021.0,40.6862,40.7798,40.4989,40.7236,12021.0
2021-03-08 13:00:00,43.52,43.83,43.48,43.7,18355.0,40.7517,41.042,40.7143,40.9203,18355.0
2021-03-08 13:30:00,43.75,43.75,42.72,42.72,13518.0,40.9671,40.9671,40.0026,40.0026,13518.0
2021-03-08 14:00:00,42.76,43.49,42.75,43.49,11663.0,40.0401,40.7236,40.0307,40.7236,11663.0
2021-03-08 14:30:00,43.54,43.78,43.42,43.56,15653.0,40.7705,40.9952,40.6581,40.7892,15653.0
2021-03-08 15:00:00,43.55,44.13,43.39,44.0,16042.0,40.7798,41.3229,40.63,41.2012,16042.0
2021-03-08 15:30:00,44.1,44.92,44.0,44.79,126463.0,41.2948,42.0627,41.2012,41.941,126463.0
2021-03-09 09:30:00,44.86,45.0,42.88,42.88,21454.0,42.0065,42.1376,40.1525,40.1525,21454.0
2021-03-09 10:00:00,42.87,43.28,42.46,43.02,18972.0,40.1431,40.527,39.7592,40.2835,18972.0
2021-03-09 10:30:00,43.05,44.37,42.99,44.36,20552.0,40.3116,41.5477,40.2555,41.5383,20552.0
2021-03-09 11:00:00,44.42,44.66,44.29,44.6,15526.0,41.5945,41.8192,41.4728,41.763,15526.0
2021-03-09 11:30:00,44.43,44.58,44.34,44.39,11690.0,41.6039,41.7443,41.5196,41.5664,11690.0
2021-03-09 12:00:00,44.42,44.43,43.71,44.03,13388.0,41.5945,41.6039,40.9297,41.2293,13388.0
2021-03-09 12:30:00,44.02,44.23,43.9,44.2,10477.0,41.2199,41.4166,41.1076,41.3885,10477.0
2021-03-09 13:00:00,44.29,44.41,44.2,44.32,8596.0,41.4728,41.5851,41.3885,41.5009,8596.0
2021-03-09 13:30:00,44.3,44.57,44.24,44.38,6613.0,41.4821,41.735,41.4259,41.557,6613.0
2021-03-09 14:00:00,44.28,44.53,44.24,44.49,9475.0,41.4634,41.6975,41.4259,41.66,9475.0
2021-03-09 14:30:00,44.48,44.67,44.45,44.67,9088.0,41.6507,41.8286,41.6226,41.8286,9088.0
2021-03-09 15:00:00,44.64,45.12,44.63,44.88,21612.0,41.8005,42.25,41.7911,42.0252,21612.0
2021-03-09 15:30:00,44.94,45.01,44.4,44.49,73680.0,42.0814,42.147,41.5758,41.66,73680.0
2021-03-10 09:30:00,44.46,45.9,44.25,45.63,22955.0,41.6319,42.9804,41.4353,42.7275,22955.0
2021-03-10 10:00:00,45.77,45.8,44.21,44.21,20044.0,42.8586,42.8867,41.3979,41.3979,20044.0
2021-03-10 10:30:00,44.52,44.78,44.05,44.47,21538.0,41.6881,41.9316,41.248,41.6413,21538.0
2021-03-10 11:00:00,44.57,45.24,44.57,44.97,10089.0,41.735,42.3623,41.735,42.1095,10089.0
2021-03-10 11:30:00,44.85,45.17,44.78,45.0,7625.0,41.9971,42.2968,41.9316,42.1376,7625.0
2021-03-10 12:00:00,44.93,45.3,44.93,45.25,10572.0,42.0721,42.4185,42.0721,42.3717,10572.0
2021-03-10 12:30:00,45.11,45.25,44.82,45.0,8413.0,42.2406,42.3717,41.969,42.1376,8413.0
2021-03-10 13:00:00,44.9,45.35,44.8,45.29,7504.0,42.044,42.4653,41.9503,42.4092,7504.0
2021-03-10 13:30:00,45.33,45.47,45.06,45.32,11760.0,42.4466,42.5777,42.1938,42.4372,11760.0
2021-03-10 14:00:00,45.3,45.79,45.22,45.64,13565.0,42.4185,42.8773,42.3436,42.7369,13565.0
2021-03-10 14:30:00,45.65,45.79,45.49,45.56,9741.0,42.7463,42.8773,42.5964,42.662,9741.0
2021-03-10 15:00:00,45.53,45.85,45.41,45.76,27790.0,42.6339,42.9335,42.5215,42.8493,27790.0
2021-03-10 15:30:00,45.72,46.14,45.61,45.92,63744.0,42.8118,43.2051,42.7088,42.9991,63744.0
2021-03-11 09:30:00,46.49,47.51,46.05,47.25,42072.0,43.5328,44.4879,43.1208,44.2445,42072.0
2021-03-11 10:00:00,47.18,47.18,46.14,46.41,23592.0,44.1789,44.1789,43.2051,43.4579,23592.0
2021-03-11 10:30:00,46.43,47.04,46.29,46.8,26871.0,43.4766,44.0478,43.3455,43.8231,26871.0
2021-03-11 11:00:00,46.64,46.99,46.59,46.99,11778.0,43.6733,44.001,43.6265,44.001,11778.0
2021-03-11 11:30:00,46.75,46.86,46.42,46.61,19758.0,43.7763,43.8793,43.4673,43.6452,19758.0
2021-03-11 12:00:00,46.7,47.07,46.63,47.07,11720.0,43.7295,44.0759,43.6639,44.0759,11720.0
2021-03-11 12:30:00,47.04,47.27,46.77,46.82,13672.0,44.0478,44.2632,43.795,43.8418,13672.0
2021-03-11 13:00:00,46.99,47.06,46.5,46.54,7104.0,44.001,44.0666,43.5422,43.5796,7104.0
2021-03-11 13:30:00,46.51,46.8,46.37,46.68,15154.0,43.5516,43.8231,43.4205,43.7107,15154.0
2021-03-11 14:00:00,46.75,47.14,46.74,47.09,12755.0,43.7763,44.1415,43.7669,44.0947,12755.0
2021-03-11 14:30:00,47.05,47.16,46.62,47.04,18250.0,44.0572,44.1602,43.6546,44.0478,18250.0
2021-03-11 15:00:00,46.98,47.25,46.81,47.03,22778.0,43.9917,44.2445,43.8325,44.0385,22778.0
2021-03-11 15:30:00,47.04,47.57,47.0,47.53,103755.0,44.0478,44.5441,44.0104,44.5067,103755.0
2021-03-12 09:30:00,47.65,48.06,46.32,46.96,49899.0,44.619,45.003,43.3736,43.9729,49899.0
2021-03-12 10:00:00,46.81,47.16,45.91,46.24,29999.0,43.8325,44.1602,42.9897,43.2987,29999.0
2021-03-12 10:30:00,46.18,46.84,45.8,46.07,37128.0,43.2425,43.8606,42.8867,43.1395,37128.0
2021-03-12 11:00:00,46.15,46.44,45.8,46.33,17354.0,43.2144,43.486,42.8867,43.383,17354.0
2021-03-12 11:30:00,46.26,46.26,45.88,45.89,8838.0,43.3175,43.3175,42.9616,42.971,8838.0
2021-03-12 12:00:00,45.81,46.41,45.75,46.13,12976.0,42.8961,43.4579,42.8399,43.1957,12976.0
2021-03-12 12:30:00,46.07,46.47,45.96,46.1,9600.0,43.1395,43.5141,43.0365,43.1676,9600.0
2021-03-12 13:00:00,46.13,46.88,46.08,46.73,8626.0,43.1957,43.898,43.1489,43.7576,8626.0
2021-03-12 13:30:00,46.64,46.64,46.18,46.25,5386.0,43.6733,43.6733,43.2425,43.3081,5386.0
2021-03-12 14:00:00,46.29,46.84,46.28,46.84,6038.0,43.3455,43.8606,43.3362,43.8606,6038.0
2021-03-12 14:30:00,46.82,46.84,46.57,46.76,10834.0,43.8418,43.8606,43.6077,43.7856,10834.0
2021-03-12 15:00:00,46.76,46.77,46.49,46.64,13059.0,43.7856,43.795,43.5328,43.6733,13059.0
2021-03-12 15:30:00,46.62,47.08,46.62,46.77,69516.0,43.6546,44.0853,43.6546,43.795,69516.0
2021-03-15 09:30:00,46.25,46.25,45.11,45.21,21944.0,43.3081,43.3081,42.2406,42.3342,21944.0
2021-03-15 10:00:00,45.21,45.37,44.72,45.37,20539.0,42.3342,42.4841,41.8754,42.4841,20539.0
2021-03-15 10:30:00,45.37,45.56,44.89,44.92,11729.0,42.4841,42.662,42.0346,42.0627,11729.0
2021-03-15 11:00:00,44.84,45.54,44.77,45.28,19180.0,41.9878,42.6433,41.9222,42.3998,19180.0
2021-03-15 11:30:00,45.32,45.32,44.88,45.01,18297.0,42.4372,42.4372,42.0252,42.147,18297.0
2021-03-15 12:00:00,44.94,45.0,44.7,44.93,14698.0,42.0814,42.1376,41.8567,42.0721,14698.0
2021-03-15 12:30:00,44.93,45.29,44.8,45.29,7428.0,42.0721,42.4092,41.9503,42.4092,7428.0
2021-03-15 13:00:00,45.24,45.24,44.96,44.98,7663.0,42.3623,42.3623,42.1001,42.1189,7663.0
2021-03-15 13:30:00,44.95,44.99,44.5,44.77,11160.0,42.0908,42.1282,41.6694,41.9222,11160.0
2021-03-15 14:00:00,44.77,44.87,44.31,44.85,11357.0,41.9222,42.0159,41.4915,41.9971,11357.0
2021-03-15 14:30:00,44.82,44.9,44.35,44.45,14741.0,41.969,42.044,41.5289,41.6226,14741.0
2021-03-15 15:00:00,44.45,44.81,44.39,44.64,12814.0,41.6226,41.9597,41.5664,41.8005,12814.0
2021-03-15 15:30:00,44.66,45.2,44.57,45.15,43270.0,41.8192,42.3249,41.735,42.2781,43270.0
2021-03-16 09:30:00,44.88,45.7,44.73,44.73,22758.0,42.0252,42.7931,41.8848,41.8848,22758.0
2021-03-16 10:00:00,44.61,44.79,43.98,44.15,16775.0,41.7724,41.941,41.1825,41.3417,16775.0
2021-03-16 10:30:00,44.35,44.49,44.02,44.16,5171.0,41.5289,41.66,41.2199,41.351,5171.0
2021-03-16 11:00:00,44.08,44.77,44.0,44.75,5287.0,41.2761,41.9222,41.2012,41.9035,5287.0
2021-03-16 11:30:00,44.67,45.36,44.55,45.31,10826.0,41.8286,42.4747,41.7162,42.4279,10826.0
2021-03-16 12:00:00,45.44,45.55,44.67,44.85,11096.0,42.5496,42.6526,41.8286,41.9971,11096.0
2021-03-16 12:30:00,44.74,45.28,44.74,45.02,3443.0,41.8941,42.3998,41.8941,42.1563,3443.0
2021-03-16 13:00:00,45.01,45.01,44.59,44.79,7370.0,42.147,42.147,41.7537,41.941,7370.0
2021-03-16 13:30:00,44.66,44.84,44.47,44.71,12319.0,41.8192,41.9878,41.6413,41.866,12319.0
2021-03-16 14:00:00,44.6,44.73,44.32,44.62,5765.0,41.763,41.8848,41.5009,41.7818,5765.0
2021-03-16 14:30:00,44.64,44.7,44.41,44.48,9953.0,41.8005,41.8567,41.5851,41.6507,9953.0
2021-03-16 15:00:00,44.44,44.55,44.09,44.09,10083.0,41.6132,41.7162,41.2855,41.2855,10083.0
2021-03-16 15:30:00,44.14,44.25,43.88,44.18,44882.0,41.3323,41.4353,41.0888,41.3698,44882.0
2021-03-17 09:30:00,44.0,44.84,44.0,44.11,13658.0,41.2012,41.9878,41.2012,41.3042,13658.0
2021-03-17 10:00:00,43.82,44.3,43.76,44.13,10905.0,41.0327,41.4821,40.9765,41.3229,10905.0
2021-03-17 10:30:00,44.14,44.22,43.61,43.84,16860.0,41.3323,41.4072,40.836,41.0514,16860.0
2021-03-17 11:00:00,43.79,44.23,43.74,44.23,7023.0,41.0046,41.4166,40.9577,41.4166,7023.0
2021-03-17 11:30:00,44.25,44.54,44.2,44.28,9004.0,41.4353,41.7069,41.3885,41.4634,9004.0
2021-03-17 12:00:00,44.23,44.41,43.98,44.03,7675.0,41.4166,41.5851,41.1825,41.2293,7675.0
2021-03-17 12:30:00,44.07,44.1,43.77,44.01,13377.0,41.2668,41.2948,40.9858,41.2106,13377.0
2021-03-17 13:00:00,44.17,44.17,43.79,43.97,6171.0,41.3604,41.3604,41.0046,41.1731,6171.0
2021-03-17 13:30:00,43.96,44.02,43.87,43.89,6920.0,41.1638,41.2199,41.0795,41.0982,6920.0
2021-03-17 14:00:00,43.93,44.96,43.93,44.6,20864.0,41.1357,42.1001,41.1357,41.763,20864.0
2021-03-17 14:30:00,44.69,45.39,44.62,45.17,18265.0,41.8473,42.5028,41.7818,42.2968,18265.0
2021-03-17 15:00:00,45.08,45.28,44.61,44.74,20665.0,42.2125,42.3998,41.7724,41.8941,20665.0
2021-03-17 15:30:00,44.75,45.04,44.56,45.02,52916.0,41.9035,42.1751,41.7256,42.1563,52916.0
2021-03-18 09:30:00,45.08,45.7,44.8,45.64,25892.0,42.2125,42.7931,41.9503,42.7369,25892.0
2021-03-18 10:00:00,45.65,45.93,44.83,45.78,37174.0,42.7463,43.0084,41.9784,42.868,37174.0
2021-03-18 10:30:00,45.68,45.83,45.25,45.36,13610.0,42.7743,42.9148,42.3717,42.4747,13610.0
2021-03-18 11:00:00,45.36,45.65,45.3,45.37,9284.0,42.4747,42.7463,42.4185,42.4841,9284.0
2021-03-18 11:30:00,45.29,45.51,45.12,45.22,21025.0,42.4092,42.6152,42.25,42.3436,21025.0
2021-03-18 12:00:00,45.3,45.41,44.97,45.12,15965.0,42.4185,42.5215,42.1095,42.25,15965.0
2021-03-18 12:30:00,45.13,45.2,44.53,44.55,11457.0,42.2593,42.3249,41.6975,41.7162,11457.0
2021-03-18 13:00:00,44.48,44.89,44.48,44.72,15163.0,41.6507,42.0346,41.6507,41.8754,15163.0
2021-03-18 13:30:00,44.62,44.83,44.61,44.67,11267.0,41.7818,41.9784,41.7724,41.8286,11267.0
2021-03-18 14:00:00,44.69,44.85,43.75,43.77,42475.0,41.8473,41.9971,40.9671,40.9858,42475.0
2021-03-18 14:30:00,43.78,43.93,43.38,43.56,29815.0,40.9952,41.1357,40.6206,40.7892,29815.0
2021-03-18 15:00:00,43.57,43.58,42.81,43.01,22241.0,40.7986,40.8079,40.0869,40.2742,22241.0
2021-03-18 15:30:00,42.94,42.96,42.41,42.78,64460.0,40.2086,40.2274,39.7123,40.0588,64460.0
2021-03-19 09:30:00,42.8,42.8,40.3,41.49,214103.0,40.0775,40.0775,37.7366,38.8509,214103.0
2021-03-19 10:00:00,41.46,41.83,40.83,41.6,18626.0,38.8228,39.1692,38.2328,38.9539,18626.0
2021-03-19 10:30:00,41.64,41.82,41.11,41.73,20380.0,38.9913,39.1599,38.495,39.0756,20380.0
2021-03-19 11:00:00,41.82,41.95,41.55,41.79,15332.0,39.1599,39.2816,38.9071,39.1318,15332.0
2021-03-19 11:30:00,41.8,42.4,41.75,42.23,12586.0,39.1411,39.703,39.0943,39.5438,12586.0
2021-03-19 12:00:00,42.29,42.44,42.14,42.3,13783.0,39.6,39.7404,39.4595,39.6093,13783.0
2021-03-19 12:30:00,42.35,42.58,42.11,42.36,16636.0,39.6562,39.8715,39.4314,39.6655,16636.0
2021-03-19 13:00:00,42.37,42.37,41.48,41.55,17997.0,39.6749,39.6749,38.8415,38.9071,17997.0
2021-03-19 13:30:00,41.47,41.7,41.38,41.64,14817.0,38.8321,39.0475,38.7479,38.9913,14817.0
2021-03-19 14:00:00,41.65,41.96,41.58,41.6,20343.0,39.0007,39.291,38.9351,38.9539,20343.0
2021-03-19 14:30:00,41.59,42.09,41.58,42.04,18519.0,38.9445,39.4127,38.9351,39.3659,18519.0
2021-03-19 15:00:00,42.0,42.22,41.89,42.02,28210.0,39.3284,39.5344,39.2254,39.3472,28210.0
2021-03-19 15:30:00,42.04,42.68,42.04,42.3,119629.0,39.3659,39.9652,39.3659,39.6093,119629.0
2021-03-22 09:30:00,42.51,42.52,41.67,41.74,16983.0,39.806,39.8154,39.0194,39.085,16983.0
2021-03-22 10:00:00,41.61,41.95,40.76,40.95,29529.0,38.9632,39.2816,38.1673,38.3452,29529.0
2021-03-22 10:30:00,40.99,41.23,40.5,40.55,19526.0,38.3827,38.6074,37.9238,37.9707,19526.0
2021-03-22 11:00:00,40.5,40.75,40.16,40.52,28000.0,37.9238,38.1579,37.6055,37.9426,28000.0
2021-03-22 11:30:00,40.57,40.77,40.43,40.65,17855.0,37.9894,38.1767,37.8583,38.0643,17855.0
2021-03-22 12:00:00,40.65,40.67,40.26,40.39,18588.0,38.0643,38.083,37.6991,37.8208,18588.0
2021-03-22 12:30:00,40.39,40.42,40.0,40.16,22682.0,37.8208,37.8489,37.4556,37.6055,22682.0
2021-03-22 13:00:00,40.22,40.52,40.1,40.4,12011.0,37.6617,37.9426,37.5493,37.8302,12011.0
2021-03-22 13:30:00,40.54,40.67,40.43,40.56,5013.0,37.9613,38.083,37.8583,37.98,5013.0
2021-03-22 14:00:00,40.52,40.67,40.37,40.53,13963.0,37.9426,38.083,37.8021,37.9519,13963.0
2021-03-22 14:30:00,40.58,40.67,40.34,40.34,16553.0,37.9988,38.083,37.774,37.774,16553.0
2021-03-22 15:00:00,40.46,40.58,40.38,40.39,9892.0,37.8864,37.9988,37.8115,37.8208,9892.0
2021-03-22 15:30:00,40.43,40.62,40.35,40.52,52282.0,37.8583,38.0362,37.7834,37.9426,52282.0
2021-03-23 09:30:00,39.79,40.67,39.56,39.93,27686.0,37.259,38.083,37.0436,37.3901,27686.0
2021-03-23 10:00:00,39.79,39.79,39.05,39.11,36739.0,37.259,37.259,36.5661,36.6223,36739.0
2021-03-23 10:30:00,39.1,39.29,38.8,39.05,41302.0,36.6129,36.7908,36.332,36.5661,41302.0
2021-03-23 11:00:00,39.04,39.31,38.93,39.27,8057.0,36.5567,36.8095,36.4537,36.7721,8057.0
2021-03-23 11:30:00,39.27,39.31,39.07,39.24,6690.0,36.7721,36.8095,36.5848,36.744,6690.0
2021-03-23 12:00:00,39.23,39.27,38.91,39.04,13536.0,36.7346,36.7721,36.435,36.5567,13536.0
2021-03-23 12:30:00,39.11,39.17,38.92,38.95,9072.0,36.6223,36.6784,36.4443,36.4724,9072.0
2021-03-23 13:00:00,38.99,39.04,38.77,38.9,12008.0,36.5099,36.5567,36.3039,36.4256,12008.0
2021-03-23 13:30:00,38.86,38.91,38.53,38.72,23077.0,36.3882,36.435,36.0791,36.2571,23077.0
2021-03-23 14:00:00,38.72,38.74,38.16,38.29,26868.0,36.2571,36.2758,35.7327,35.8544,26868.0
2021-03-23 14:30:00,38.23,38.5,37.87,37.88,22347.0,35.7982,36.0511,35.4611,35.4705,22347.0
2021-03-23 15:00:00,37.92,38.22,37.7,37.94,22034.0,35.508,35.7889,35.3019,35.5267,22034.0
2021-03-23 15:30:00,37.93,38.29,37.6,38.15,65397.0,35.5173,35.8544,35.2083,35.7233,65397.0
2021-03-24 09:30:00,39.32,39.73,38.75,39.05,25408.0,36.8189,37.2028,36.2852,36.5661,25408.0
2021-03-24 10:00:00,39.05,39.34,38.77,38.97,29961.0,36.5661,36.8376,36.3039,36.4912,29961.0
2021-03-24 10:30:00,39.02,39.62,38.78,39.29,63358.0,36.538,37.0998,36.3132,36.7908,63358.0
2021-03-24 11:00:00,39.32,39.37,38.71,38.89,32470.0,36.8189,36.8657,36.2477,36.4163,32470.0
2021-03-24 11:30:00,38.89,38.99,38.54,38.6,16206.0,36.4163,36.5099,36.0885,36.1447,16206.0
2021-03-24 12:00:00,38.62,39.28,38.58,39.19,17204.0,36.1634,36.7814,36.126,36.6972,17204.0
2021-03-24 12:30:00,39.24,39.3,38.99,39.06,13623.0,36.744,36.8002,36.5099,36.5754,13623.0
2021-03-24 13:00:00,39.05,39.05,38.44,38.71,15099.0,36.5661,36.5661,35.9949,36.2477,15099.0
2021-03-24 13:30:00,38.73,39.03,38.72,38.99,6466.0,36.2664,36.5473,36.2571,36.5099,6466.0
2021-03-24 14:00:00,39.08,39.08,38.48,38.48,12882.0,36.5942,36.5942,36.0323,36.0323,12882.0
2021-03-24 14:30:00,38.45,38.51,38.03,38.07,10791.0,36.0042,36.0604,35.611,35.6484,10791.0
2021-03-24 15:00:00,38.08,38.16,37.65,37.66,19196.0,35.6578,35.7327,35.2551,35.2645,19196.0
2021-03-24 15:30:00,37.68,37.73,37.14,37.19,61177.0,35.2832,35.33,34.7776,34.8244,61177.0
2021-03-25 09:30:00,36.3,37.24,36.21,37.06,53216.0,33.991,34.8712,33.9067,34.7027,53216.0
2021-03-25 10:00:00,37.11,37.7,36.86,37.68,25935.0,34.7495,35.3019,34.5154,35.2832,25935.0
2021-03-25 10:30:00,37.54,37.65,36.57,36.91,16510.0,35.1521,35.2551,34.2438,34.5622,16510.0
2021-03-25 11:00:00,36.76,37.49,36.42,37.49,13594.0,34.4217,35.1053,34.1034,35.1053,13594.0
2021-03-25 11:30:00,37.49,38.2,37.36,38.2,11233.0,35.1053,35.7701,34.9836,35.7701,11233.0
2021-03-25 12:00:00,38.33,38.47,38.14,38.35,18765.0,35.8919,36.023,35.714,35.9106,18765.0
2021-03-25 12:30:00,38.38,38.96,38.38,38.51,22335.0,35.9387,36.4818,35.9387,36.0604,22335.0
2021-03-25 13:00:00,38.41,38.64,38.2,38.2,12794.0,35.9668,36.1822,35.7701,35.7701,12794.0
2021-03-25 13:30:00,38.3,38.51,38.07,38.17,9728.0,35.8638,36.0604,35.6484,35.742,9728.0
2021-03-25 14:00:00,38.15,38.71,38.1,38.31,9821.0,35.7233,36.2477,35.6765,35.8731,9821.0
2021-03-25 14:30:00,38.27,38.94,38.27,38.79,8806.0,35.8357,36.4631,35.8357,36.3226,8806.0
2021-03-25 15:00:00,38.79,39.09,38.38,38.99,16892.0,36.3226,36.6035,35.9387,36.5099,16892.0
2021-03-25 15:30:00,39.05,39.29,38.79,38.89,74199.0,36.5661,36.7908,36.3226,36.4163,74199.0
2021-03-26 09:30:00,39.98,41.0,39.6,40.84,27704.0,37.4369,38.392,37.0811,38.2422,27704.0
2021-03-26 10:00:00,40.91,41.44,40.85,41.41,8902.0,38.3078,38.804,38.2516,38.776,8902.0
2021-03-26 10:30:00,41.41,41.67,40.72,40.75,18234.0,38.776,39.0194,38.1298,38.1579,18234.0
2021-03-26 11:00:00,40.84,41.14,40.58,40.67,20862.0,38.2422,38.5231,37.9988,38.083,20862.0
2021-03-26 11:30:00,40.65,40.94,40.37,40.69,17858.0,38.0643,38.3359,37.8021,38.1018,17858.0
2021-03-26 12:00:00,40.73,41.01,40.69,40.9,10486.0,38.1392,38.4014,38.1018,38.2984,10486.0
2021-03-26 12:30:00,40.92,41.18,40.7,40.72,9425.0,38.3171,38.5606,38.1111,38.1298,9425.0
2021-03-26 13:00:00,40.7,40.81,40.38,40.42,7512.0,38.1111,38.2141,37.8115,37.8489,7512.0
2021-03-26 13:30:00,40.45,40.59,40.15,40.3,6476.0,37.877,38.0081,37.5961,37.7366,6476.0
2021-03-26 14:00:00,40.12,40.22,39.88,40.06,10062.0,37.568,37.6617,37.3433,37.5118,10062.0
2021-03-26 14:30:00,40.06,40.48,39.89,40.39,20165.0,37.5118,37.9051,37.3526,37.8208,20165.0
2021-03-26 15:00:00,40.33,40.77,40.21,40.63,22474.0,37.7647,38.1767,37.6523,38.0456,22474.0
2021-03-26 15:30:00,40.64,41.07,40.57,40.94,64799.0,38.0549,38.4576,37.9894,38.3359,64799.0
2021-03-29 09:30:00,41.02,41.79,40.39,41.61,25827.0,38.4108,39.1318,37.8208,38.9632,25827.0
2021-03-29 10:00:00,41.45,41.75,40.79,40.79,43283.0,38.8134,39.0943,38.1954,38.1954,43283.0
2021-03-29 10:30:00,40.86,40.86,40.0,40.3,12217.0,38.2609,38.2609,37.4556,37.7366,12217.0
2021-03-29 11:00:00,40.22,40.26,39.45,39.76,14048.0,37.6617,37.6991,36.9406,37.2309,14048.0
2021-03-29 11:30:00,39.66,39.96,39.54,39.65,13864.0,37.1373,37.4182,37.0249,37.1279,13864.0
2021-03-29 12:00:00,39.65,39.72,39.03,39.37,19231.0,37.1279,37.1935,36.5473,36.8657,19231.0
2021-03-29 12:30:00,39.35,39.73,39.32,39.5,9454.0,36.847,37.2028,36.8189,36.9874,9454.0
2021-03-29 13:00:00,39.49,39.72,39.28,39.28,8424.0,36.9781,37.1935,36.7814,36.7814,8424.0
2021-03-29 13:30:00,39.24,39.59,38.91,39.16,9200.0,36.744,37.0717,36.435,36.6691,9200.0
2021-03-29 14:00:00,39.06,39.38,39.04,39.23,10097.0,36.5754,36.8751,36.5567,36.7346,10097.0
2021-03-29 14:30:00,39.16,39.25,38.82,38.98,12035.0,36.6691,36.7534,36.3507,36.5005,12035.0
2021-03-29 15:00:00,39.01,39.68,38.96,39.36,22082.0,36.5286,37.156,36.4818,36.8564,22082.0
2021-03-29 15:30:00,39.38,39.39,38.51,38.56,79880.0,36.8751,36.8844,36.0604,36.1072,79880.0
2021-03-30 09:30:00,38.73,41.09,38.38,41.09,158725.0,36.2664,38.4763,35.9387,38.4763,158725.0
2021-03-30 10:00:00,41.04,41.83,41.02,41.71,51337.0,38.4295,39.1692,38.4108,39.0569,51337.0
2021-03-30 10:30:00,41.66,41.91,41.2,41.52,23152.0,39.0101,39.2442,38.5793,38.879,23152.0
2021-03-30 11:00:00,41.52,41.97,41.36,41.36,21802.0,38.879,39.3003,38.7291,38.7291,21802.0
2021-03-30 11:30:00,41.29,41.62,41.23,41.38,15428.0,38.6636,38.9726,38.6074,38.7479,15428.0
2021-03-30 12:00:00,41.44,41.86,41.44,41.82,11867.0,38.804,39.1973,38.804,39.1599,11867.0
2021-03-30 12:30:00,41.85,41.9,41.65,41.88,13237.0,39.188,39.2348,39.0007,39.2161,13237.0
2021-03-30 13:00:00,41.85,41.85,41.37,41.39,13689.0,39.188,39.188,38.7385,38.7572,13689.0
2021-03-30 13:30:00,41.34,41.35,41.02,41.05,15526.0,38.7104,38.7198,38.4108,38.4389,15526.0
2021-03-30 14:00:00,41.01,41.22,40.86,41.19,21394.0,38.4014,38.598,38.2609,38.5699,21394.0
2021-03-30 14:30:00,41.2,41.54,41.09,41.45,10160.0,38.5793,38.8977,38.4763,38.8134,10160.0
2021-03-30 15:00:00,41.47,41.55,41.31,41.5,18587.0,38.8321,38.9071,38.6823,38.8602,18587.0
2021-03-30 15:30:00,41.5,41.83,41.45,41.66,66553.0,38.8602,39.1692,38.8134,39.0101,66553.0
2021-03-31 09:30:00,42.0,42.69,41.47,41.47,34573.0,39.3284,39.9745,38.8321,38.8321,34573.0
2021-03-31 10:00:00,41.41,41.41,40.85,40.89,19390.0,38.776,38.776,38.2516,38.289,19390.0
2021-03-31 10:30:00,40.84,41.25,40.62,41.25,15349.0,38.2422,38.6261,38.0362,38.6261,15349.0
2021-03-31 11:00:00,41.25,41.38,40.95,41.11,7019.0,38.6261,38.7479,38.3452,38.495,7019.0
2021-03-31 11:30:00,41.09,41.09,40.5,40.66,17591.0,38.4763,38.4763,37.9238,38.0737,17591.0
2021-03-31 12:00:00,40.65,40.7,40.44,40.55,6529.0,38.0643,38.1111,37.8677,37.9707,6529.0
2021-03-31 12:30:00,40.49,40.97,40.4,40.97,14523.0,37.9145,38.3639,37.8302,38.3639,14523.0
2021-03-31 13:00:00,41.01,41.06,40.74,40.92,4881.0,38.4014,38.4482,38.1486,38.3171,4881.0
2021-03-31 13:30:00,40.97,41.25,40.95,41.21,6424.0,38.3639,38.6261,38.3452,38.5887,6424.0
2021-03-31 14:00:00,41.24,41.33,40.91,41.21,18588.0,38.6168,38.701,38.3078,38.5887,18588.0
2021-03-31 14:30:00,41.31,41.45,41.18,41.19,7229.0,38.6823,38.8134,38.5606,38.5699,7229.0
2021-03-31 15:00:00,41.09,41.49,41.07,41.38,11203.0,38.4763,38.8509,38.4576,38.7479,11203.0
2021-03-31 15:30:00,41.37,41.51,40.89,41.22,65118.0,38.7385,38.8696,38.289,38.598,65118.0
2021-04-01 09:30:00,41.29,41.83,40.82,40.88,13563.0,38.6636,39.1692,38.2235,38.2797,13563.0
2021-04-01 10:00:00,40.79,41.02,40.61,40.97,7913.0,38.1954,38.4108,38.0268,38.3639,7913.0
2021-04-01 10:30:00,40.89,41.05,40.6,40.86,11573.0,38.289,38.4389,38.0175,38.2609,11573.0
2021-04-01 11:00:00,40.85,41.42,40.79,41.33,13378.0,38.2516,38.7853,38.1954,38.701,13378.0
2021-04-01 11:30:00,41.27,41.46,40.99,41.18,9086.0,38.6449,38.8228,38.3827,38.5606,9086.0
2021-04-01 12:00:00,41.28,41.41,41.18,41.28,6311.0,38.6542,38.776,38.5606,38.6542,6311.0
2021-04-01 12:30:00,41.22,41.78,41.22,41.62,10055.0,38.598,39.1224,38.598,38.9726,10055.0
2021-04-01 13:00:00,41.65,41.92,41.53,41.57,8805.0,39.0007,39.2535,38.8883,38.9258,8805.0
2021-04-01 13:30:00,41.63,41.8,41.61,41.71,7314.0,38.982,39.1411,38.9632,39.0569,7314.0
2021-04-01 14:00:00,41.74,41.79,41.39,41.48,17085.0,39.085,39.1318,38.7572,38.8415,17085.0
2021-04-01 14:30:00,41.44,41.53,41.34,41.47,8494.0,38.804,38.8883,38.7104,38.8321,8494.0
2021-04-01 15:00:00,41.47,41.61,41.25,41.3,12806.0,38.8321,38.9632,38.6261,38.673,12806.0
2021-04-01 15:30:00,41.3,41.49,41.2,41.36,52342.0,38.673,38.8509,38.5793,38.7291,52342.0
2021-04-05 09:30:00,42.25,42.34,41.89,42.07,11856.0,39.5625,39.6468,39.2254,39.394,11856.0
2021-04-05 10:00:00,42.1,42.33,41.33,42.26,8055.0,39.4221,39.6374,38.701,39.5719,8055.0
2021-04-05 10:30:00,42.2,42.44,42.09,42.27,17219.0,39.5157,39.7404,39.4127,39.5813,17219.0
2021-04-05 11:00:00,42.25,42.49,42.03,42.33,18364.0,39.5625,39.7873,39.3565,39.6374,18364.0
2021-04-05 11:30:00,42.39,42.6,42.12,42.44,7343.0,39.6936,39.8903,39.4408,39.7404,7343.0
2021-04-05 12:00:00,42.38,42.81,42.28,42.72,18824.0,39.6843,40.0869,39.5906,40.0026,18824.0
2021-04-05 12:30:00,42.61,42.9,42.52,42.74,10461.0,39.8996,40.1712,39.8154,40.0214,10461.0
2021-04-05 13:00:00,42.69,43.03,42.68,42.89,12363.0,39.9745,40.2929,39.9652,40.1618,12363.0
2021-04-05 13:30:00,42.86,43.05,42.8,42.92,5509.0,40.1337,40.3116,40.0775,40.1899,5509.0
2021-04-05 14:00:00,42.93,42.97,42.54,42.54,6835.0,40.1993,40.2367,39.8341,39.8341,6835.0
2021-04-05 14:30:00,42.55,42.6,42.3,42.34,7587.0,39.8434,39.8903,39.6093,39.6468,7587.0
2021-04-05 15:00:00,42.2,42.78,42.17,42.24,33026.0,39.5157,40.0588,39.4876,39.5532,33026.0
2021-04-05 15:30:00,42.26,42.47,42.09,42.15,44338.0,39.5719,39.7685,39.4127,39.4689,44338.0
2021-04-06 09:30:00,42.02,42.66,42.02,42.32,7185.0,39.3472,39.9464,39.3472,39.6281,7185.0
2021-04-06 10:00:00,42.32,42.58,42.04,42.47,9107.0,39.6281,39.8715,39.3659,39.7685,9107.0
2021-04-06 10:30:00,42.43,42.43,41.87,42.02,5936.0,39.7311,39.7311,39.2067,39.3472,5936.0
2021-04-06 11:00:00,41.94,41.97,41.66,41.97,6868.0,39.2722,39.3003,39.0101,39.3003,6868.0
2021-04-06 11:30:00,42.0,42.04,41.64,41.64,3629.0,39.3284,39.3659,38.9913,38.9913,3629.0
2021-04-06 12:00:00,41.58,41.77,41.58,41.72,3864.0,38.9351,39.1131,38.9351,39.0662,3864.0
2021-04-06 12:30:00,41.73,41.84,41.52,41.75,6662.0,39.0756,39.1786,38.879,39.0943,6662.0
2021-04-06 13:00:00,41.77,42.13,41.7,41.96,23818.0,39.1131,39.4502,39.0475,39.291,23818.0
2021-04-06 13:30:00,41.93,42.1,41.87,42.05,2300.0,39.2629,39.4221,39.2067,39.3752,2300.0
2021-04-06 14:00:00,42.02,42.15,41.86,41.91,4814.0,39.3472,39.4689,39.1973,39.2442,4814.0
2021-04-06 14:30:00,41.82,41.88,41.55,41.63,7041.0,39.1599,39.2161,38.9071,38.982,7041.0
2021-04-06 15:00:00,41.71,41.91,41.56,41.87,10809.0,39.0569,39.2442,38.9164,39.2067,10809.0
2021-04-06 15:30:00,41.96,42.03,41.68,41.77,29197.0,39.291,39.3565,39.0288,39.1131,29197.0
2021-04-07 09:30:00,42.19,42.19,41.37,41.42,24660.0,39.5063,39.5063,38.7385,38.7853,24660.0
2021-04-07 10:00:00,41.52,41.6,41.32,41.6,8324.0,38.879,38.9539,38.6917,38.9539,8324.0
2021-04-07 10:30:00,41.8,41.86,41.44,41.53,2445.0,39.1411,39.1973,38.804,38.8883,2445.0
2021-04-07 11:00:00,41.41,41.52,41.28,41.38,3387.0,38.776,38.879,38.6542,38.7479,3387.0
2021-04-07 11:30:00,41.28,41.28,41.11,41.16,4192.0,38.6542,38.6542,38.495,38.5419,4192.0
2021-04-07 12:00:00,41.09,41.38,41.09,41.34,2025.0,38.4763,38.7479,38.4763,38.7104,2025.0
2021-04-07 12:30:00,41.31,41.76,41.31,41.72,4171.0,38.6823,39.1037,38.6823,39.0662,4171.0
2021-04-07 13:00:00,41.75,41.8,41.57,41.63,2512.0,39.0943,39.1411,38.9258,38.982,2512.0
2021-04-07 13:30:00,41.61,41.83,41.5,41.62,2818.0,38.9632,39.1692,38.8602,38.9726,2818.0
2021-04-07 14:00:00,41.66,41.77,41.48,41.56,4302.0,39.0101,39.1131,38.8415,38.9164,4302.0
2021-04-07 14:30:00,41.5,41.52,41.38,41.47,3876.0,38.8602,38.879,38.7479,38.8321,3876.0
2021-04-07 15:00:00,41.51,41.57,41.12,41.12,7125.0,38.8696,38.9258,38.5044,38.5044,7125.0
2021-04-07 15:30:00,41.17,41.22,40.97,41.16,24100.0,38.5512,38.598,38.3639,38.5419,24100.0
2021-04-08 09:30:00,40.89,41.34,40.52,40.7,22209.0,38.289,38.7104,37.9426,38.1111,22209.0
2021-04-08 10:00:00,40.88,40.88,40.5,40.54,8531.0,38.2797,38.2797,37.9238,37.9613,8531.0
2021-04-08 10:30:00,40.61,41.05,40.61,40.95,3979.0,38.0268,38.4389,38.0268,38.3452,3979.0
2021-04-08 11:00:00,41.06,41.36,40.98,41.21,7209.0,38.4482,38.7291,38.3733,38.5887,7209.0
2021-04-08 11:30:00,41.36,41.52,41.28,41.28,3702.0,38.7291,38.879,38.6542,38.6542,3702.0
2021-04-08 12:00:00,41.45,41.53,41.41,41.49,1400.0,38.8134,38.8883,38.776,38.8509,1400.0
2021-04-08 12:30:00,41.47,41.75,41.47,41.69,9241.0,38.8321,39.0943,38.8321,39.0381,9241.0
2021-04-08 13:00:00,41.71,41.84,41.63,41.64,5824.0,39.0569,39.1786,38.982,38.9913,5824.0
2021-04-08 13:30:00,41.58,41.65,41.37,41.48,13635.0,38.9351,39.0007,38.7385,38.8415,13635.0
2021-04-08 14:00:00,41.51,41.52,41.17,41.18,6905.0,38.8696,38.879,38.5512,38.5606,6905.0
2021-04-08 14:30:00,41.27,41.47,41.25,41.47,3601.0,38.6449,38.8321,38.6261,38.8321,3601.0
2021-04-08 15:00:00,41.48,41.62,41.48,41.62,4483.0,38.8415,38.9726,38.8415,38.9726,4483.0
2021-04-08 15:30:00,41.62,41.76,41.5,41.68,12835.0,38.9726,39.1037,38.8602,39.0288,12835.0
2021-04-09 09:30:00,41.83,41.92,41.14,41.57,15426.0,39.1692,39.2535,38.5231,38.9258,15426.0
2021-04-09 10:00:00,41.34,41.5,40.93,41.23,16336.0,38.7104,38.8602,38.3265,38.6074,16336.0
2021-04-09 10:30:00,41.23,41.54,41.1,41.52,3528.0,38.6074,38.8977,38.4857,38.879,3528.0
2021-04-09 11:00:00,41.56,41.73,41.33,41.48,3064.0,38.9164,39.0756,38.701,38.8415,3064.0
2021-04-09 11:30:00,41.33,41.49,41.31,41.41,3292.0,38.701,38.8509,38.6823,38.776,3292.0
2021-04-09 12:00:00,41.47,41.47,41.15,41.16,3407.0,38.8321,38.8321,38.5325,38.5419,3407.0
2021-04-09 12:30:00,41.17,41.35,41.16,41.3,2881.0,38.5512,38.7198,38.5419,38.673,2881.0
2021-04-09 13:00:00,41.29,41.33,41.18,41.23,3926.0,38.6636,38.701,38.5606,38.6074,3926.0
2021-04-09 13:30:00,41.22,41.32,41.15,41.3,3401.0,38.598,38.6917,38.5325,38.673,3401.0
2021-04-09 14:00:00,41.33,41.37,41.14,41.29,4847.0,38.701,38.7385,38.5231,38.6636,4847.0
2021-04-09 14:30:00,41.29,41.3,40.97,41.11,6682.0,38.6636,38.673,38.3639,38.495,6682.0
2021-04-09 15:00:00,41.1,41.19,41.04,41.14,6786.0,38.4857,38.5699,38.4295,38.5231,6786.0
2021-04-09 15:30:00,41.14,41.29,41.01,41.23,30239.0,38.5231,38.6636,38.4014,38.6074,30239.0
2021-04-12 09:30:00,41.43,41.44,41.03,41.3,9741.0,38.7947,38.804,38.4201,38.673,9741.0
2021-04-12 10:00:00,41.34,41.34,40.74,41.16,14297.0,38.7104,38.7104,38.1486,38.5419,14297.0
2021-04-12 10:30:00,41.18,41.34,41.01,41.14,6594.0,38.5606,38.7104,38.4014,38.5231,6594.0
2021-04-12 11:00:00,41.09,41.34,40.97,41.34,4999.0,38.4763,38.7104,38.3639,38.7104,4999.0
2021-04-12 11:30:00,41.34,41.43,41.29,41.38,3091.0,38.7104,38.7947,38.6636,38.7479,3091.0
2021-04-12 12:00:00,41.31,41.32,41.11,41.3,10239.0,38.6823,38.6917,38.495,38.673,10239.0
2021-04-12 12:30:00,41.32,41.38,41.2,41.29,3343.0,38.6917,38.7479,38.5793,38.6636,3343.0
2021-04-12 13:00:00,41.23,41.36,41.07,41.07,2167.0,38.6074,38.7291,38.4576,38.4576,2167.0
2021-04-12 13:30:00,41.11,41.15,40.98,41.07,5847.0,38.495,38.5325,38.3733,38.4576,5847.0
2021-04-12 14:00:00,40.96,41.17,40.96,41.17,2231.0,38.3546,38.5512,38.3546,38.5512,2231.0
2021-04-12 14:30:00,41.25,41.3,41.02,41.03,3970.0,38.6261,38.673,38.4108,38.4201,3970.0
2021-04-12 15:00:00,41.04,41.36,41.04,41.36,3959.0,38.4295,38.7291,38.4295,38.7291,3959.0
2021-04-12 15:30:00,41.39,41.43,41.24,41.26,12610.0,38.7572,38.7947,38.6168,38.6355,12610.0
2021-04-13 09:30:00,41.0,41.07,40.44,40.52,19105.0,38.392,38.4576,37.8677,37.9426,19105.0
2021-04-13 10:00:00,40.58,40.67,40.04,40.67,13928.0,37.9988,38.083,37.4931,38.083,13928.0
2021-04-13 10:30:00,40.52,40.97,40.52,40.9,3014.0,37.9426,38.3639,37.9426,38.2984,3014.0
2021-04-13 11:00:00,40.84,40.92,40.73,40.8,5703.0,38.2422,38.3171,38.1392,38.2048,5703.0
2021-04-13 11:30:00,40.76,40.94,40.68,40.76,4181.0,38.1673,38.3359,38.0924,38.1673,4181.0
2021-04-13 12:00:00,40.77,40.88,40.65,40.7,3272.0,38.1767,38.2797,38.0643,38.1111,3272.0
2021-04-13 12:30:00,40.51,40.6,40.33,40.59,3347.0,37.9332,38.0175,37.7647,38.0081,3347.0
2021-04-13 13:00:00,40.49,40.61,40.49,40.52,2833.0,37.9145,38.0268,37.9145,37.9426,2833.0
2021-04-13 13:30:00,40.55,40.73,40.55,40.58,2197.0,37.9707,38.1392,37.9707,37.9988,2197.0
2021-04-13 14:00:00,40.69,40.85,40.68,40.81,3305.0,38.1018,38.2516,38.0924,38.2141,3305.0
2021-04-13 14:30:00,40.8,40.89,40.78,40.89,2783.0,38.2048,38.289,38.186,38.289,2783.0
2021-04-13 15:00:00,40.9,41.15,40.85,40.88,4716.0,38.2984,38.5325,38.2516,38.2797,4716.0
2021-04-13 15:30:00,40.85,40.89,40.62,40.74,29404.0,38.2516,38.289,38.0362,38.1486,29404.0
2021-04-14 09:30:00,41.1,42.08,41.0,42.0,18034.0,38.4857,39.4033,38.392,39.3284,18034.0
2021-04-14 10:00:00,42.12,42.41,42.0,42.02,3707.0,39.4408,39.7123,39.3284,39.3472,3707.0
2021-04-14 10:30:00,42.01,42.54,42.01,42.44,5748.0,39.3378,39.8341,39.3378,39.7404,5748.0
2021-04-14 11:00:00,42.43,42.73,42.33,42.59,4728.0,39.7311,40.012,39.6374,39.8809,4728.0
2021-04-14 11:30:00,42.51,42.7,42.46,42.46,7045.0,39.806,39.9839,39.7592,39.7592,7045.0
2021-04-14 12:00:00,42.38,42.53,42.15,42.16,6038.0,39.6843,39.8247,39.4689,39.4782,6038.0
2021-04-14 12:30:00,42.23,42.41,42.19,42.41,2836.0,39.5438,39.7123,39.5063,39.7123,2836.0
2021-04-14 13:00:00,42.27,42.35,42.15,42.16,2006.0,39.5813,39.6562,39.4689,39.4782,2006.0
2021-04-14 13:30:00,42.09,42.37,42.07,42.22,5095.0,39.4127,39.6749,39.394,39.5344,5095.0
2021-04-14 14:00:00,42.18,42.4,42.13,42.24,6459.0,39.497,39.703,39.4502,39.5532,6459.0
2021-04-14 14:30:00,42.25,42.29,41.92,41.92,4469.0,39.5625,39.6,39.2535,39.2535,4469.0
2021-04-14 15:00:00,41.85,42.0,41.65,42.0,8545.0,39.188,39.3284,39.0007,39.3284,8545.0
2021-04-14 15:30:00,41.98,42.29,41.98,42.18,31366.0,39.3097,39.6,39.3097,39.497,31366.0
2021-04-15 09:30:00,42.65,42.65,41.3,41.7,10904.0,39.9371,39.9371,38.673,39.0475,10904.0
2021-04-15 10:00:00,41.59,41.65,41.34,41.48,5189.0,38.9445,39.0007,38.7104,38.8415,5189.0
2021-04-15 10:30:00,41.33,41.52,41.1,41.45,7347.0,38.701,38.879,38.4857,38.8134,7347.0
2021-04-15 11:00:00,41.48,41.49,41.23,41.29,1843.0,38.8415,38.8509,38.6074,38.6636,1843.0
2021-04-15 11:30:00,41.25,41.61,41.25,41.58,3500.0,38.6261,38.9632,38.6261,38.9351,3500.0
2021-04-15 12:00:00,41.62,41.62,41.37,41.37,2319.0,38.9726,38.9726,38.7385,38.7385,2319.0
2021-04-15 12:30:00,41.38,41.43,41.27,41.28,2750.0,38.7479,38.7947,38.6449,38.6542,2750.0
2021-04-15 13:00:00,41.31,41.37,41.14,41.32,4356.0,38.6823,38.7385,38.5231,38.6917,4356.0
2021-04-15 13:30:00,41.41,41.55,41.39,41.54,2968.0,38.776,38.9071,38.7572,38.8977,2968.0
2021-04-15 14:00:00,41.78,41.78,41.55,41.76,2408.0,39.1224,39.1224,38.9071,39.1037,2408.0
2021-04-15 14:30:00,41.79,41.92,41.7,41.76,1824.0,39.1318,39.2535,39.0475,39.1037,1824.0
2021-04-15 15:00:00,41.8,41.82,41.45,41.52,5339.0,39.1411,39.1599,38.8134,38.879,5339.0
2021-04-15 15:30:00,41.62,41.89,41.62,41.85,24447.0,38.9726,39.2254,38.9726,39.188,24447.0
2021-04-16 09:30:00,42.51,42.55,41.83,41.83,11490.0,39.806,39.8434,39.1692,39.1692,11490.0
2021-04-16 10:00:00,41.41,41.74,41.33,41.61,16895.0,38.776,39.085,38.701,38.9632,16895.0
2021-04-16 10:30:00,41.64,41.94,41.53,41.78,4163.0,38.9913,39.2722,38.8883,39.1224,4163.0
2021-04-16 11:00:00,41.89,41.99,41.72,41.79,1875.0,39.2254,39.3191,39.0662,39.1318,1875.0
2021-04-16 11:30:00,41.74,41.83,41.69,41.81,1227.0,39.085,39.1692,39.0381,39.1505,1227.0
2021-04-16 12:00:00,41.69,41.83,41.64,41.65,2878.0,39.0381,39.1692,38.9913,39.0007,2878.0
2021-04-16 12:30:00,41.63,41.67,41.54,41.57,2708.0,38.982,39.0194,38.8977,38.9258,2708.0
2021-04-16 13:00:00,41.56,41.74,41.44,41.74,2185.0,38.9164,39.085,38.804,39.085,2185.0
2021-04-16 13:30:00,41.75,41.76,41.67,41.75,1431.0,39.0943,39.1037,39.0194,39.0943,1431.0
2021-04-16 14:00:00,41.78,41.84,41.71,41.8,1860.0,39.1224,39.1786,39.0569,39.1411,1860.0
2021-04-16 14:30:00,41.8,41.97,41.75,41.95,2530.0,39.1411,39.3003,39.0943,39.2816,2530.0
2021-04-16 15:00:00,41.95,42.05,41.85,41.87,3240.0,39.2816,39.3752,39.188,39.2067,3240.0
2021-04-16 15:30:00,41.86,41.96,41.68,41.68,23838.0,39.1973,39.291,39.0288,39.0288,23838.0
2021-04-19 09:30:00,41.28,42.12,41.27,41.5,8473.0,38.6542,39.4408,38.6449,38.8602,8473.0
2021-04-19 10:00:00,41.3,41.31,40.85,41.16,8425.0,38.673,38.6823,38.2516,38.5419,8425.0
2021-04-19 10:30:00,41.31,41.32,40.5,40.62,8254.0,38.6823,38.6917,37.9238,38.0362,8254.0
2021-04-19 11:00:00,40.61,40.69,40.29,40.66,8068.0,38.0268,38.1018,37.7272,38.0737,8068.0
2021-04-19 11:30:00,40.81,40.91,40.64,40.91,3830.0,38.2141,38.3078,38.0549,38.3078,3830.0
2021-04-19 12:00:00,40.88,41.12,40.86,40.98,2894.0,38.2797,38.5044,38.2609,38.3733,2894.0
2021-04-19 12:30:00,40.91,40.99,40.69,40.84,3655.0,38.3078,38.3827,38.1018,38.2422,3655.0
2021-04-19 13:00:00,40.89,40.91,40.8,40.89,2023.0,38.289,38.3078,38.2048,38.289,2023.0
2021-04-19 13:30:00,40.86,40.95,40.83,40.95,1340.0,38.2609,38.3452,38.2328,38.3452,1340.0
2021-04-19 14:00:00,40.92,41.01,40.87,41.01,3253.0,38.3171,38.4014,38.2703,38.4014,3253.0
2021-04-19 14:30:00,41.05,41.11,40.93,41.04,3233.0,38.4389,38.495,38.3265,38.4295,3233.0
2021-04-19 15:00:00,41.0,41.09,40.78,40.85,9026.0,38.392,38.4763,38.186,38.2516,9026.0
2021-04-19 15:30:00,40.88,40.91,40.68,40.79,19063.0,38.2797,38.3078,38.0924,38.1954,19063.0
2021-04-20 09:30:00,40.55,40.55,39.59,40.13,17194.0,37.9707,37.9707,37.0717,37.5774,17194.0
2021-04-20 10:00:00,40.11,40.32,40.0,40.26,11323.0,37.5586,37.7553,37.4556,37.6991,11323.0
2021-04-20 10:30:00,40.14,40.14,39.3,39.53,8393.0,37.5867,37.5867,36.8002,37.0155,8393.0
2021-04-20 11:00:00,39.5,39.52,39.08,39.26,6519.0,36.9874,37.0062,36.5942,36.7627,6519.0
2021-04-20 11:30:00,39.39,39.46,39.02,39.34,4087.0,36.8844,36.95,36.538,36.8376,4087.0
2021-04-20 12:00:00,39.37,39.49,39.24,39.44,3040.0,36.8657,36.9781,36.744,36.9313,3040.0
2021-04-20 12:30:00,39.35,39.35,39.05,39.16,3949.0,36.847,36.847,36.5661,36.6691,3949.0
2021-04-20 13:00:00,39.12,39.2,39.05,39.13,2310.0,36.6316,36.7065,36.5661,36.641,2310.0
2021-04-20 13:30:00,39.07,39.15,38.87,39.0,6624.0,36.5848,36.6597,36.3975,36.5193,6624.0
2021-04-20 14:00:00,39.02,39.11,38.88,38.88,3801.0,36.538,36.6223,36.4069,36.4069,3801.0
2021-04-20 14:30:00,38.84,38.88,38.73,38.76,3000.0,36.3694,36.4069,36.2664,36.2945,3000.0
2021-04-20 15:00:00,38.75,38.95,38.74,38.9,5749.0,36.2852,36.4724,36.2758,36.4256,5749.0
2021-04-20 15:30:00,38.83,39.07,38.79,38.88,30036.0,36.3601,36.5848,36.3226,36.4069,30036.0
2021-04-21 09:30:00,38.66,39.37,38.0,39.22,6982.0,36.2009,36.8657,35.5829,36.7253,6982.0
2021-04-21 10:00:00,39.32,39.68,39.16,39.4,13556.0,36.8189,37.156,36.6691,36.8938,13556.0
2021-04-21 10:30:00,39.36,39.48,39.05,39.09,35874.0,36.8564,36.9687,36.5661,36.6035,35874.0
2021-04-21 11:00:00,39.11,39.45,38.9,38.94,21743.0,36.6223,36.9406,36.4256,36.4631,21743.0
2021-04-21 11:30:00,39.01,39.27,38.82,39.26,5574.0,36.5286,36.7721,36.3507,36.7627,5574.0
2021-04-21 12:00:00,39.3,39.47,39.14,39.39,36675.0,36.8002,36.9594,36.6503,36.8844,36675.0
2021-04-21 12:30:00,39.4,39.6,39.34,39.44,7128.0,36.8938,37.0811,36.8376,36.9313,7128.0
2021-04-21 13:00:00,39.45,39.63,39.37,39.54,10132.0,36.9406,37.1092,36.8657,37.0249,10132.0
2021-04-21 13:30:00,39.56,39.9,39.56,39.85,11441.0,37.0436,37.362,37.0436,37.3152,11441.0
2021-04-21 14:00:00,39.9,40.0,39.8,39.84,10951.0,37.362,37.4556,37.2684,37.3058,10951.0
2021-04-21 14:30:00,39.84,39.9,39.76,39.88,7704.0,37.3058,37.362,37.2309,37.3433,7704.0
2021-04-21 15:00:00,39.9,40.06,39.8,39.8,8241.0,37.362,37.5118,37.2684,37.2684,8241.0
2021-04-21 15:30:00,39.85,40.23,39.83,40.16,62221.0,37.3152,37.671,37.2965,37.6055,62221.0
2021-04-22 09:30:00,40.11,40.11,39.58,39.9,12682.0,37.5586,37.5586,37.0624,37.362,12682.0
2021-04-22 10:00:00,39.87,39.93,39.22,39.23,13066.0,37.3339,37.3901,36.7253,36.7346,13066.0
2021-04-22 10:30:00,39.16,39.4,39.1,39.34,15289.0,36.6691,36.8938,36.6129,36.8376,15289.0
2021-04-22 11:00:00,39.31,39.82,39.31,39.77,5257.0,36.8095,37.2871,36.8095,37.2403,5257.0
2021-04-22 11:30:00,39.78,40.0,39.78,39.88,9553.0,37.2496,37.4556,37.2496,37.3433,9553.0
2021-04-22 12:00:00,39.97,40.03,39.8,39.8,5855.0,37.4276,37.4837,37.2684,37.2684,5855.0
2021-04-22 12:30:00,39.84,39.9,39.82,39.86,4382.0,37.3058,37.362,37.2871,37.3245,4382.0
2021-04-22 13:00:00,39.91,39.97,39.36,39.83,7892.0,37.3714,37.4276,36.8564,37.2965,7892.0
2021-04-22 13:30:00,39.74,39.79,39.16,39.21,4271.0,37.2122,37.259,36.6691,36.7159,4271.0
2021-04-22 14:00:00,39.2,39.36,39.05,39.33,4215.0,36.7065,36.8564,36.5661,36.8283,4215.0
2021-04-22 14:30:00,39.46,39.71,39.42,39.69,5093.0,36.95,37.1841,36.9125,37.1654,5093.0
2021-04-22 15:00:00,39.64,39.85,38.95,39.11,12405.0,37.1185,37.3152,36.4724,36.6223,12405.0
2021-04-22 15:30:00,39.12,39.42,38.8,38.81,36524.0,36.6316,36.9125,36.332,36.3413,36524.0
2021-04-23 09:30:00,39.47,39.66,38.88,39.53,12320.0,36.9594,37.1373,36.4069,37.0155,12320.0
2021-04-23 10:00:00,39.7,40.29,39.65,40.23,3947.0,37.1747,37.7272,37.1279,37.671,3947.0
2021-04-23 10:30:00,40.33,40.36,40.12,40.34,7225.0,37.7647,37.7927,37.568,37.774,7225.0
2021-04-23 11:00:00,40.35,40.55,40.22,40.24,5401.0,37.7834,37.9707,37.6617,37.6804,5401.0
2021-04-23 11:30:00,40.25,40.35,40.23,40.26,2700.0,37.6897,37.7834,37.671,37.6991,2700.0
2021-04-23 12:00:00,40.29,40.31,40.19,40.25,1826.0,37.7272,37.7459,37.6336,37.6897,1826.0
2021-04-23 12:30:00,40.22,40.3,40.14,40.25,2210.0,37.6617,37.7366,37.5867,37.6897,2210.0
2021-04-23 13:00:00,40.27,40.39,40.23,40.3,3000.0,37.7085,37.8208,37.671,37.7366,3000.0
2021-04-23 13:30:00,40.42,40.51,40.33,40.5,2382.0,37.8489,37.9332,37.7647,37.9238,2382.0
2021-04-23 14:00:00,40.54,40.63,40.41,40.52,10401.0,37.9613,38.0456,37.8396,37.9426,10401.0
2021-04-23 14:30:00,40.4,40.63,40.4,40.57,3000.0,37.8302,38.0456,37.8302,37.9894,3000.0
2021-04-23 15:00:00,40.5,40.88,40.5,40.88,8110.0,37.9238,38.2797,37.9238,38.2797,8110.0
2021-04-23 15:30:00,40.83,40.88,40.41,40.45,36300.0,38.2328,38.2797,37.8396,37.877,36300.0
2021-04-26 09:30:00,40.54,41.63,40.39,41.54,25076.0,37.9613,38.982,37.8208,38.8977,25076.0
2021-04-26 10:00:00,41.55,41.83,41.48,41.72,6641.0,38.9071,39.1692,38.8415,39.0662,6641.0
2021-04-26 10:30:00,41.72,41.87,41.36,41.71,9868.0,39.0662,39.2067,38.7291,39.0569,9868.0
2021-04-26 11:00:00,41.76,41.9,41.62,41.81,4318.0,39.1037,39.2348,38.9726,39.1505,4318.0
2021-04-26 11:30:00,41.78,41.84,41.54,41.8,8425.0,39.1224,39.1786,38.8977,39.1411,8425.0
2021-04-26 12:00:00,41.88,41.93,41.8,41.93,6177.0,39.2161,39.2629,39.1411,39.2629,6177.0
2021-04-26 12:30:00,41.93,41.94,41.63,41.73,5555.0,39.2629,39.2722,38.982,39.0756,5555.0
2021-04-26 13:00:00,41.73,41.85,41.45,41.53,16471.0,39.0756,39.188,38.8134,38.8883,16471.0
2021-04-26 13:30:00,41.57,41.72,41.45,41.65,8216.0,38.9258,39.0662,38.8134,39.0007,8216.0
2021-04-26 14:00:00,41.66,41.69,41.38,41.45,2726.0,39.0101,39.0381,38.7479,38.8134,2726.0
2021-04-26 14:30:00,41.57,41.75,41.5,41.75,6919.0,38.9258,39.0943,38.8602,39.0943,6919.0
2021-04-26 15:00:00,41.79,42.0,41.73,41.77,9963.0,39.1318,39.3284,39.0756,39.1131,9963.0
2021-04-26 15:30:00,41.58,41.89,41.57,41.79,37279.0,38.9351,39.2254,38.9258,39.1318,37279.0
2021-04-27 09:30:00,41.56,41.56,40.82,41.19,15647.0,38.9164,38.9164,38.2235,38.5699,15647.0
2021-04-27 10:00:00,41.15,41.44,41.04,41.36,25245.0,38.5325,38.804,38.4295,38.7291,25245.0
2021-04-27 10:30:00,41.36,41.36,41.05,41.17,3923.0,38.7291,38.7291,38.4389,38.5512,3923.0
2021-04-27 11:00:00,41.11,41.88,41.11,41.71,7599.0,38.495,39.2161,38.495,39.0569,7599.0
2021-04-27 11:30:00,41.71,41.84,41.24,41.67,7229.0,39.0569,39.1786,38.6168,39.0194,7229.0
2021-04-27 12:00:00,41.68,41.74,41.46,41.68,5680.0,39.0288,39.085,38.8228,39.0288,5680.0
2021-04-27 12:30:00,41.68,41.71,41.11,41.11,7166.0,39.0288,39.0569,38.495,38.495,7166.0
2021-04-27 13:00:00,41.22,41.39,41.16,41.27,7996.0,38.598,38.7572,38.5419,38.6449,7996.0
2021-04-27 13:30:00,41.25,41.26,41.13,41.2,3504.0,38.6261,38.6355,38.5138,38.5793,3504.0
2021-04-27 14:00:00,41.17,41.45,41.14,41.42,10004.0,38.5512,38.8134,38.5231,38.7853,10004.0
2021-04-27 14:30:00,41.33,41.45,41.3,41.38,8242.0,38.701,38.8134,38.673,38.7479,8242.0
2021-04-27 15:00:00,41.43,41.47,41.25,41.41,12448.0,38.7947,38.8321,38.6261,38.776,12448.0
2021-04-27 15:30:00,41.44,41.74,41.42,41.55,50268.0,38.804,39.085,38.7853,38.9071,50268.0
2021-04-28 09:30:00,41.84,42.1,41.41,41.53,16973.0,39.1786,39.4221,38.776,38.8883,16973.0
2021-04-28 10:00:00,41.47,42.16,41.38,42.09,17027.0,38.8321,39.4782,38.7479,39.4127,17027.0
2021-04-28 10:30:00,42.1,42.36,41.86,42.33,5831.0,39.4221,39.6655,39.1973,39.6374,5831.0
2021-04-28 11:00:00,42.29,42.44,41.99,42.05,4249.0,39.6,39.7404,39.3191,39.3752,4249.0
2021-04-28 11:30:00,42.08,42.23,42.03,42.11,3937.0,39.4033,39.5438,39.3565,39.4314,3937.0
2021-04-28 12:00:00,42.11,42.2,42.01,42.01,4397.0,39.4314,39.5157,39.3378,39.3378,4397.0
2021-04-28 12:30:00,42.06,42.35,42.05,42.34,3455.0,39.3846,39.6562,39.3752,39.6468,3455.0
2021-04-28 13:00:00,42.35,42.56,42.29,42.5,4615.0,39.6562,39.8528,39.6,39.7966,4615.0
2021-04-28 13:30:00,42.52,42.81,42.44,42.59,10007.0,39.8154,40.0869,39.7404,39.8809,10007.0
2021-04-28 14:00:00,42.71,42.93,42.49,42.81,8752.0,39.9933,40.1993,39.7873,40.0869,8752.0
2021-04-28 14:30:00,42.7,42.93,42.41,42.54,9315.0,39.9839,40.1993,39.7123,39.8341,9315.0
2021-04-28 15:00:00,42.5,42.72,42.36,42.61,8480.0,39.7966,40.0026,39.6655,39.8996,8480.0
2021-04-28 15:30:00,42.6,42.67,42.23,42.48,39357.0,39.8903,39.9558,39.5438,39.7779,39357.0
2021-04-29 09:30:00,42.91,42.94,41.51,42.02,13543.0,40.1805,40.2086,38.8696,39.3472,13543.0
2021-04-29 10:00:00,42.0,42.28,41.31,41.31,7075.0,39.3284,39.5906,38.6823,38.6823,7075.0
2021-04-29 10:30:00,41.2,41.23,40.58,40.81,9538.0,38.5793,38.6074,37.9988,38.2141,9538.0
2021-04-29 11:00:00,40.82,41.1,40.59,40.62,9435.0,38.2235,38.4857,38.0081,38.0362,9435.0
2021-04-29 11:30:00,40.71,40.8,39.87,39.95,18109.0,38.1205,38.2048,37.3339,37.4088,18109.0
2021-04-29 12:00:00,39.87,39.89,39.54,39.84,8102.0,37.3339,37.3526,37.0249,37.3058,8102.0
2021-04-29 12:30:00,39.63,39.75,39.28,39.29,12924.0,37.1092,37.2215,36.7814,36.7908,12924.0
2021-04-29 13:00:00,39.24,39.3,38.8,39.29,12727.0,36.744,36.8002,36.332,36.7908,12727.0
2021-04-29 13:30:00,39.33,39.53,39.05,39.45,14620.0,36.8283,37.0155,36.5661,36.9406,14620.0
2021-04-29 14:00:00,39.46,39.88,39.42,39.84,14251.0,36.95,37.3433,36.9125,37.3058,14251.0
2021-04-29 14:30:00,39.91,40.11,39.74,39.89,13724.0,37.3714,37.5586,37.2122,37.3526,13724.0
2021-04-29 15:00:00,39.87,39.96,39.42,39.62,18714.0,37.3339,37.4182,36.9125,37.0998,18714.0
2021-04-29 15:30:00,39.64,39.85,39.6,39.84,57731.0,37.1185,37.3152,37.0811,37.3058,57731.0
2021-04-30 09:30:00,38.78,39.2,38.77,38.94,15181.0,36.3132,36.7065,36.3039,36.4631,15181.0
2021-04-30 10:00:00,39.04,39.24,38.65,38.77,16419.0,36.5567,36.744,36.1915,36.3039,16419.0
2021-04-30 10:30:00,38.7,38.7,38.14,38.37,8153.0,36.2383,36.2383,35.714,35.9293,8153.0
2021-04-30 11:00:00,38.33,38.74,38.22,38.69,5415.0,35.8919,36.2758,35.7889,36.229,5415.0
2021-04-30 11:30:00,38.61,38.68,38.53,38.63,5891.0,36.1541,36.2196,36.0791,36.1728,5891.0
2021-04-30 12:00:00,38.61,38.66,38.34,38.51,8318.0,36.1541,36.2009,35.9012,36.0604,8318.0
2021-04-30 12:30:00,38.56,38.57,38.45,38.49,4513.0,36.1072,36.1166,36.0042,36.0417,4513.0
2021-04-30 13:00:00,38.47,38.51,38.25,38.35,8430.0,36.023,36.0604,35.817,35.9106,8430.0
2021-04-30 13:30:00,38.34,38.4,38.02,38.14,11672.0,35.9012,35.9574,35.6016,35.714,11672.0
2021-04-30 14:00:00,38.14,38.17,38.02,38.05,7763.0,35.714,35.742,35.6016,35.6297,7763.0
2021-04-30 14:30:00,38.04,38.09,37.81,37.81,15280.0,35.6203,35.6671,35.4049,35.4049,15280.0
2021-04-30 15:00:00,37.83,37.89,37.67,37.8,12530.0,35.4237,35.4799,35.2739,35.3956,12530.0
2021-04-30 15:30:00,37.81,37.92,37.3,37.77,77520.0,35.4049,35.508,34.9274,35.3675,77520.0
2021-05-03 09:30:00,38.17,38.88,37.92,38.8,13411.0,35.9214,36.5896,35.6862,36.5143,13411.0
2021-05-03 10:00:00,38.68,38.89,38.36,38.39,17999.0,36.4014,36.599,36.1002,36.1285,17999.0
2021-05-03 10:30:00,38.49,38.55,38.18,38.42,8922.0,36.2226,36.279,35.9308,36.1567,8922.0
2021-05-03 11:00:00,38.33,38.97,38.28,38.7,24499.0,36.072,36.6743,36.025,36.4202,24499.0
2021-05-03 11:30:00,38.7,39.11,38.64,38.73,13686.0,36.4202,36.8061,36.3637,36.4484,13686.0
2021-05-03 12:00:00,38.75,39.25,38.73,39.21,9453.0,36.4673,36.9378,36.4484,36.9002,9453.0
2021-05-03 12:30:00,39.23,39.39,39.06,39.16,12927.0,36.919,37.0696,36.759,36.8531,12927.0
2021-05-03 13:00:00,39.11,39.46,39.06,39.43,12695.0,36.8061,37.1354,36.759,37.1072,12695.0
2021-05-03 13:30:00,39.4,39.52,39.34,39.41,9474.0,37.079,37.1919,37.0225,37.0884,9474.0
2021-05-03 14:00:00,39.45,39.62,39.4,39.55,11983.0,37.126,37.286,37.079,37.2201,11983.0
2021-05-03 14:30:00,39.54,39.84,39.49,39.72,14596.0,37.2107,37.4931,37.1637,37.3801,14596.0
2021-05-03 15:00:00,39.71,39.8,39.56,39.66,10244.0,37.3707,37.4554,37.2295,37.3237,10244.0
2021-05-03 15:30:00,39.74,39.88,39.58,39.82,57706.0,37.3989,37.5307,37.2484,37.4742,57706.0
2021-05-04 09:30:00,39.48,40.09,39.47,39.48,22865.0,37.1543,37.7283,37.1448,37.1543,22865.0
2021-05-04 10:00:00,39.59,40.14,39.29,40.0,12968.0,37.2578,37.7754,36.9755,37.6436,12968.0
2021-05-04 10:30:00,40.0,40.62,39.9,40.19,16444.0,37.6436,38.2271,37.5495,37.8224,16444.0
2021-05-04 11:00:00,40.05,40.24,39.7,39.99,9682.0,37.6907,37.8695,37.3613,37.6342,9682.0
2021-05-04 11:30:00,40.05,40.56,40.05,40.13,6109.0,37.6907,38.1706,37.6907,37.766,6109.0
2021-05-04 12:00:00,40.16,40.42,40.02,40.39,6422.0,37.7942,38.0389,37.6624,38.0107,6422.0
2021-05-04 12:30:00,40.39,40.43,40.12,40.2,6905.0,38.0107,38.0483,37.7566,37.8318,6905.0
2021-05-04 13:00:00,40.1,40.35,40.06,40.12,8309.0,37.7377,37.973,37.7001,37.7566,8309.0
2021-05-04 13:30:00,40.17,40.39,40.01,40.09,9601.0,37.8036,38.0107,37.653,37.7283,9601.0
2021-05-04 14:00:00,40.02,40.24,39.93,39.93,7001.0,37.6624,37.8695,37.5778,37.5778,7001.0
2021-05-04 14:30:00,39.9,40.1,39.89,39.99,10444.0,37.5495,37.7377,37.5401,37.6342,10444.0
2021-05-04 15:00:00,39.92,40.06,39.65,39.72,17481.0,37.5683,37.7001,37.3142,37.3801,17481.0
2021-05-04 15:30:00,39.75,39.83,39.53,39.79,38075.0,37.4084,37.4836,37.2013,37.446,38075.0
2021-05-05 09:30:00,40.0,40.32,39.31,40.12,12270.0,37.6436,37.9448,36.9943,37.7566,12270.0
2021-05-05 10:00:00,39.96,40.07,39.55,39.83,6935.0,37.606,37.7095,37.2201,37.4836,6935.0
2021-05-05 10:30:00,40.03,40.55,39.89,40.41,13446.0,37.6719,38.1612,37.5401,38.0295,13446.0
2021-05-05 11:00:00,40.39,40.62,40.31,40.57,18840.0,38.0107,38.2271,37.9354,38.18,18840.0
2021-05-05 11:30:00,40.54,40.82,40.53,40.79,3099.0,38.1518,38.4153,38.1424,38.3871,3099.0
2021-05-05 12:00:00,40.76,40.81,40.52,40.69,5427.0,38.3589,38.4059,38.133,38.293,5427.0
2021-05-05 12:30:00,40.65,40.69,40.25,40.41,3048.0,38.2553,38.293,37.8789,38.0295,3048.0
2021-05-05 13:00:00,40.45,40.45,40.18,40.18,4629.0,38.0671,38.0671,37.813,37.813,4629.0
2021-05-05 13:30:00,40.16,40.48,40.16,40.48,3775.0,37.7942,38.0954,37.7942,38.0954,3775.0
2021-05-05 14:00:00,40.56,40.75,40.42,40.6,6538.0,38.1706,38.3494,38.0389,38.2083,6538.0
2021-05-05 14:30:00,40.63,40.63,40.43,40.51,7838.0,38.2365,38.2365,38.0483,38.1236,7838.0
2021-05-05 15:00:00,40.48,40.55,40.33,40.46,7184.0,38.0954,38.1612,37.9542,38.0765,7184.0
2021-05-05 15:30:00,40.42,40.65,40.38,40.54,30773.0,38.0389,38.2553,38.0012,38.1518,30773.0
2021-05-06 09:30:00,40.76,41.21,40.23,40.23,17843.0,38.3589,38.7823,37.8601,37.8601,17843.0
2021-05-06 10:00:00,40.03,40.48,40.03,40.38,12352.0,37.6719,38.0954,37.6719,38.0012,12352.0
2021-05-06 10:30:00,40.5,40.78,40.36,40.44,10098.0,38.1142,38.3777,37.9824,38.0577,10098.0
2021-05-06 11:00:00,40.38,40.65,40.18,40.62,4918.0,38.0012,38.2553,37.813,38.2271,4918.0
2021-05-06 11:30:00,40.65,40.93,40.65,40.86,3641.0,38.2553,38.5188,38.2553,38.453,3641.0
2021-05-06 12:00:00,40.91,40.91,40.65,40.67,1315.0,38.5,38.5,38.2553,38.2742,1315.0
2021-05-06 12:30:00,40.65,40.76,40.54,40.7,4781.0,38.2553,38.3589,38.1518,38.3024,4781.0
2021-05-06 13:00:00,40.77,40.85,40.64,40.84,5447.0,38.3683,38.4436,38.2459,38.4341,5447.0
2021-05-06 13:30:00,40.87,41.06,40.85,40.92,5648.0,38.4624,38.6412,38.4436,38.5094,5648.0
2021-05-06 14:00:00,40.87,41.0,40.63,40.66,4332.0,38.4624,38.5847,38.2365,38.2647,4332.0
2021-05-06 14:30:00,40.48,40.79,40.48,40.72,2915.0,38.0954,38.3871,38.0954,38.3212,2915.0
2021-05-06 15:00:00,40.83,40.96,40.75,40.93,6617.0,38.4247,38.5471,38.3494,38.5188,6617.0
2021-05-06 15:30:00,40.98,41.38,40.95,41.34,36766.0,38.5659,38.9423,38.5377,38.9047,36766.0
2021-05-07 09:30:00,41.13,41.36,40.58,40.85,6326.0,38.7071,38.9235,38.1895,38.4436,6326.0
2021-05-07 10:00:00,40.89,41.09,40.71,40.74,10798.0,38.4812,38.6694,38.3118,38.34,10798.0
2021-05-07 10:30:00,40.8,41.18,40.71,41.18,3712.0,38.3965,38.7541,38.3118,38.7541,3712.0
2021-05-07 11:00:00,41.14,41.14,40.54,40.54,3906.0,38.7165,38.7165,38.1518,38.1518,3906.0
2021-05-07 11:30:00,40.44,40.79,40.44,40.66,34174.0,38.0577,38.3871,38.0577,38.2647,34174.0
2021-05-07 12:00:00,40.65,40.92,40.62,40.8,4112.0,38.2553,38.5094,38.2271,38.3965,4112.0
2021-05-07 12:30:00,40.92,41.17,40.72,41.1,10125.0,38.5094,38.7447,38.3212,38.6788,10125.0
2021-05-07 13:00:00,41.14,41.2,41.07,41.14,7515.0,38.7165,38.7729,38.6506,38.7165,7515.0
2021-05-07 13:30:00,41.05,41.3,41.01,41.24,3804.0,38.6318,38.867,38.5941,38.8106,3804.0
2021-05-07 14:00:00,41.18,41.42,41.1,41.4,8205.0,38.7541,38.98,38.6788,38.9612,8205.0
2021-05-07 14:30:00,41.4,41.45,41.08,41.22,3700.0,38.9612,39.0082,38.66,38.7918,3700.0
2021-05-07 15:00:00,41.21,41.36,41.21,41.3,5591.0,38.7823,38.9235,38.7823,38.867,5591.0
2021-05-07 15:30:00,41.31,41.47,41.2,41.36,22944.0,38.8765,39.027,38.7729,38.9235,22944.0
2021-05-10 09:30:00,42.0,42.34,41.75,42.34,15098.0,39.5258,39.8458,39.2905,39.8458,15098.0
2021-05-10 10:00:00,42.23,43.12,42.21,42.48,13837.0,39.7423,40.5798,39.7234,39.9775,13837.0
2021-05-10 10:30:00,42.33,42.45,42.01,42.36,32931.0,39.8364,39.9493,39.5352,39.8646,32931.0
2021-05-10 11:00:00,42.4,42.55,42.27,42.46,10837.0,39.9022,40.0434,39.7799,39.9587,10837.0
2021-05-10 11:30:00,42.46,42.64,42.31,42.31,10881.0,39.9587,40.1281,39.8175,39.8175,10881.0
2021-05-10 12:00:00,42.26,42.36,42.16,42.33,7293.0,39.7705,39.8646,39.6764,39.8364,7293.0
2021-05-10 12:30:00,42.29,42.4,42.21,42.29,5901.0,39.7987,39.9022,39.7234,39.7987,5901.0
2021-05-10 13:00:00,42.29,42.3,41.98,41.98,10347.0,39.7987,39.8081,39.507,39.507,10347.0
2021-05-10 13:30:00,41.85,42.05,41.81,41.94,8343.0,39.3846,39.5729,39.347,39.4693,8343.0
2021-05-10 14:00:00,41.93,42.08,41.63,41.76,9821.0,39.4599,39.6011,39.1776,39.2999,9821.0
2021-05-10 14:30:00,41.74,41.74,41.19,41.3,6979.0,39.2811,39.2811,38.7635,38.867,6979.0
2021-05-10 15:00:00,41.31,41.52,41.16,41.45,11276.0,38.8765,39.0741,38.7353,39.0082,11276.0
2021-05-10 15:30:00,41.39,41.57,41.09,41.4,91471.0,38.9517,39.1211,38.6694,38.9612,91471.0
2021-05-11 09:30:00,40.0,42.15,39.87,42.12,29011.0,37.6436,39.667,37.5213,39.6387,29011.0
2021-05-11 10:00:00,42.17,42.19,40.91,40.91,11016.0,39.6858,39.7046,38.5,38.5,11016.0
2021-05-11 10:30:00,40.82,41.29,40.57,41.29,12332.0,38.4153,38.8576,38.18,38.8576,12332.0
2021-05-11 11:00:00,41.27,41.54,41.05,41.18,17383.0,38.8388,39.0929,38.6318,38.7541,17383.0
2021-05-11 11:30:00,41.18,41.46,40.99,41.34,9334.0,38.7541,39.0176,38.5753,38.9047,9334.0
2021-05-11 12:00:00,41.3,41.33,41.17,41.19,8359.0,38.867,38.8953,38.7447,38.7635,8359.0
2021-05-11 12:30:00,41.17,41.48,40.9,40.9,17851.0,38.7447,39.0364,38.4906,38.4906,17851.0
2021-05-11 13:00:00,41.0,41.73,41.0,41.7,13312.0,38.5847,39.2717,38.5847,39.2435,13312.0
2021-05-11 13:30:00,41.71,42.15,41.69,42.14,9613.0,39.2529,39.667,39.2341,39.6576,9613.0
2021-05-11 14:00:00,42.17,42.38,42.12,42.35,11505.0,39.6858,39.8834,39.6387,39.8552,11505.0
2021-05-11 14:30:00,42.29,42.29,41.97,42.23,6484.0,39.7987,39.7987,39.4976,39.7423,6484.0
2021-05-11 15:00:00,42.25,42.58,42.09,42.53,7219.0,39.7611,40.0716,39.6105,40.0246,7219.0
2021-05-11 15:30:00,42.58,42.74,42.25,42.53,54864.0,40.0716,40.2222,39.7611,40.0246,54864.0
2021-05-12 09:30:00,42.22,42.67,41.1,41.53,12982.0,39.7328,40.1563,38.6788,39.0835,12982.0
2021-05-12 10:00:00,41.54,42.23,41.31,42.03,16495.0,39.0929,39.7423,38.8765,39.554,16495.0
2021-05-12 10:30:00,42.02,42.35,41.83,42.1,9664.0,39.5446,39.8552,39.3658,39.6199,9664.0
2021-05-12 11:00:00,41.99,42.21,41.96,41.98,3251.0,39.5164,39.7234,39.4882,39.507,3251.0
2021-05-12 11:30:00,41.95,42.02,41.6,41.7,7397.0,39.4788,39.5446,39.1494,39.2435,7397.0
2021-05-12 12:00:00,41.77,41.89,41.36,41.79,20128.0,39.3094,39.4223,38.9235,39.3282,20128.0
2021-05-12 12:30:00,41.74,41.91,41.62,41.8,8359.0,39.2811,39.4411,39.1682,39.3376,8359.0
2021-05-12 13:00:00,41.74,42.15,41.74,42.09,8060.0,39.2811,39.667,39.2811,39.6105,8060.0
2021-05-12 13:30:00,42.0,42.11,41.59,41.71,6361.0,39.5258,39.6293,39.14,39.2529,6361.0
2021-05-12 14:00:00,41.56,41.73,41.54,41.57,10239.0,39.1117,39.2717,39.0929,39.1211,10239.0
2021-05-12 14:30:00,41.65,41.71,41.27,41.43,18094.0,39.1964,39.2529,38.8388,38.9894,18094.0
2021-05-12 15:00:00,41.34,41.5,40.84,40.9,24006.0,38.9047,39.0553,38.4341,38.4906,24006.0
2021-05-12 15:30:00,40.93,41.51,40.84,41.36,88470.0,38.5188,39.0647,38.4341,38.9235,88470.0
2021-05-13 09:30:00,41.31,43.66,41.31,43.64,13137.0,38.8765,41.088,38.8765,41.0692,13137.0
2021-05-13 10:00:00,43.64,43.75,43.05,43.53,14620.0,41.0692,41.1727,40.514,40.9657,14620.0
2021-05-13 10:30:00,43.62,43.75,42.45,42.46,12290.0,41.0504,41.1727,39.9493,39.9587,12290.0
2021-05-13 11:00:00,42.55,42.69,42.15,42.3,8436.0,40.0434,40.1752,39.667,39.8081,8436.0
2021-05-13 11:30:00,42.17,42.36,41.93,41.93,3826.0,39.6858,39.8646,39.4599,39.4599,3826.0
2021-05-13 12:00:00,42.06,42.34,41.94,41.99,9963.0,39.5823,39.8458,39.4693,39.5164,9963.0
2021-05-13 12:30:00,42.01,42.07,41.8,41.92,5582.0,39.5352,39.5917,39.3376,39.4505,5582.0
2021-05-13 13:00:00,41.96,42.13,41.77,41.96,7174.0,39.4882,39.6482,39.3094,39.4882,7174.0
2021-05-13 13:30:00,42.01,42.01,41.6,41.69,6244.0,39.5352,39.5352,39.1494,39.2341,6244.0
2021-05-13 14:00:00,41.71,42.02,41.6,42.02,7271.0,39.2529,39.5446,39.1494,39.5446,7271.0
2021-05-13 14:30:00,42.1,42.4,42.04,42.14,8067.0,39.6199,39.9022,39.5635,39.6576,8067.0
2021-05-13 15:00:00,42.22,42.57,42.22,42.57,8513.0,39.7328,40.0622,39.7328,40.0622,8513.0
2021-05-13 15:30:00,42.55,42.8,42.18,42.35,43493.0,40.0434,40.2787,39.6952,39.8552,43493.0
2021-05-14 09:30:00,42.46,42.46,41.23,41.87,17444.0,39.9587,39.9587,38.8012,39.4035,17444.0
2021-05-14 10:00:00,41.6,42.0,41.28,41.57,6923.0,39.1494,39.5258,38.8482,39.1211,6923.0
2021-05-14 10:30:00,41.48,41.77,41.3,41.46,11392.0,39.0364,39.3094,38.867,39.0176,11392.0
2021-05-14 11:00:00,41.41,41.53,41.33,41.45,4226.0,38.9706,39.0835,38.8953,39.0082,4226.0
2021-05-14 11:30:00,41.41,41.56,41.37,41.54,2100.0,38.9706,39.1117,38.9329,39.0929,2100.0
2021-05-14 12:00:00,41.56,41.81,41.48,41.81,15507.0,39.1117,39.347,39.0364,39.347,15507.0
2021-05-14 12:30:00,41.8,41.87,41.52,41.52,24984.0,39.3376,39.4035,39.0741,39.0741,24984.0
2021-05-14 13:00:00,41.59,41.76,41.5,41.75,20416.0,39.14,39.2999,39.0553,39.2905,20416.0
2021-05-14 13:30:00,41.77,41.79,41.42,41.57,6608.0,39.3094,39.3282,38.98,39.1211,6608.0
2021-05-14 14:00:00,41.42,41.77,41.39,41.6,6285.0,38.98,39.3094,38.9517,39.1494,6285.0
2021-05-14 14:30:00,41.68,41.75,41.53,41.62,11362.0,39.2247,39.2905,39.0835,39.1682,11362.0
2021-05-14 15:00:00,41.66,41.88,41.43,41.88,10809.0,39.2058,39.4129,38.9894,39.4129,10809.0
2021-05-14 15:30:00,41.9,42.34,41.9,42.31,55558.0,39.4317,39.8458,39.4317,39.8175,55558.0
2021-05-17 09:30:00,42.24,43.1,42.24,42.5,15744.0,39.7517,40.561,39.7517,39.9964,15744.0
2021-05-17 10:00:00,42.24,43.21,42.24,42.94,9500.0,39.7517,40.6645,39.7517,40.4104,9500.0
2021-05-17 10:30:00,42.7,43.59,42.68,43.57,6081.0,40.1846,41.0221,40.1658,41.0033,6081.0
2021-05-17 11:00:00,43.56,43.72,43.38,43.65,4356.0,40.9939,41.1445,40.8245,41.0786,4356.0
2021-05-17 11:30:00,43.66,44.0,43.59,43.75,7390.0,41.088,41.408,41.0221,41.1727,7390.0
2021-05-17 12:00:00,43.81,44.13,43.6,44.09,9809.0,41.2292,41.5303,41.0316,41.4927,9809.0
2021-05-17 12:30:00,44.09,44.18,43.99,44.18,9894.0,41.4927,41.5774,41.3986,41.5774,9894.0
2021-05-17 13:00:00,44.14,44.43,44.12,44.38,10433.0,41.5397,41.8127,41.5209,41.7656,10433.0
2021-05-17 13:30:00,44.38,44.7,44.19,44.66,12301.0,41.7656,42.0668,41.5868,42.0291,12301.0
2021-05-17 14:00:00,44.65,45.06,44.65,44.99,14916.0,42.0197,42.4055,42.0197,42.3397,14916.0
2021-05-17 14:30:00,44.83,45.05,44.78,45.02,20039.0,42.1891,42.3961,42.142,42.3679,20039.0
2021-05-17 15:00:00,45.0,45.33,44.95,45.28,22003.0,42.3491,42.6596,42.302,42.6126,22003.0
2021-05-17 15:30:00,45.29,45.57,45.16,45.46,64527.0,42.622,42.8855,42.4997,42.782,64527.0
2021-05-18 09:30:00,45.12,45.47,44.63,45.33,13216.0,42.462,42.7914,42.0009,42.6596,13216.0
2021-05-18 10:00:00,45.15,45.37,44.51,44.9,19257.0,42.4902,42.6973,41.8879,42.255,19257.0
2021-05-18 10:30:00,44.83,44.89,44.58,44.68,6642.0,42.1891,42.2456,41.9538,42.0479,6642.0
2021-05-18 11:00:00,44.72,45.04,44.51,45.02,19057.0,42.0856,42.3867,41.8879,42.3679,19057.0
2021-05-18 11:30:00,45.0,45.31,44.9,45.1,31995.0,42.3491,42.6408,42.255,42.4432,31995.0
2021-05-18 12:00:00,45.09,45.1,44.6,44.6,14223.0,42.4338,42.4432,41.9726,41.9726,14223.0
2021-05-18 12:30:00,44.5,44.74,44.5,44.71,3420.0,41.8785,42.1044,41.8785,42.0762,3420.0
2021-05-18 13:00:00,44.71,44.97,44.69,44.91,3442.0,42.0762,42.3208,42.0573,42.2644,3442.0
2021-05-18 13:30:00,44.89,45.06,44.88,44.99,3404.0,42.2456,42.4055,42.2362,42.3397,3404.0
2021-05-18 14:00:00,44.9,44.97,44.77,44.83,4797.0,42.255,42.3208,42.1326,42.1891,4797.0
2021-05-18 14:30:00,44.87,44.87,44.58,44.84,3723.0,42.2267,42.2267,41.9538,42.1985,3723.0
2021-05-18 15:00:00,44.8,44.82,44.6,44.62,8166.0,42.1609,42.1797,41.9726,41.9915,8166.0
2021-05-18 15:30:00,44.69,44.71,44.23,44.31,62008.0,42.0573,42.0762,41.6244,41.6997,62008.0
2021-05-19 09:30:00,43.1,43.58,42.61,43.17,19397.0,40.561,41.0127,40.0999,40.6269,19397.0
2021-05-19 10:00:00,43.19,43.34,42.82,43.2,9893.0,40.6457,40.7869,40.2975,40.6551,9893.0
2021-05-19 10:30:00,43.32,43.32,42.74,43.14,40629.0,40.768,40.768,40.2222,40.5987,40629.0
2021-05-19 11:00:00,43.11,43.48,42.93,43.33,15792.0,40.5704,40.9186,40.401,40.7775,15792.0
2021-05-19 11:30:00,43.38,43.55,43.18,43.4,15799.0,40.8245,40.9845,40.6363,40.8433,15799.0
2021-05-19 12:00:00,43.35,43.35,42.93,43.01,8803.0,40.7963,40.7963,40.401,40.4763,8803.0
2021-05-19 12:30:00,43.05,43.12,42.88,43.06,5124.0,40.514,40.5798,40.354,40.5234,5124.0
2021-05-19 13:00:00,43.13,43.51,43.1,43.32,5941.0,40.5892,40.9469,40.561,40.768,5941.0
2021-05-19 13:30:00,43.39,43.55,43.28,43.52,9669.0,40.8339,40.9845,40.7304,40.9563,9669.0
2021-05-19 14:00:00,43.58,43.69,42.89,43.27,8623.0,41.0127,41.1163,40.3634,40.721,8623.0
2021-05-19 14:30:00,43.3,43.3,42.82,42.88,7534.0,40.7492,40.7492,40.2975,40.354,7534.0
2021-05-19 15:00:00,42.84,43.73,42.73,43.66,13479.0,40.3163,41.1539,40.2128,41.088,13479.0
2021-05-19 15:30:00,43.64,43.64,43.33,43.53,29888.0,41.0692,41.0692,40.7775,40.9657,29888.0
2021-05-20 09:30:00,43.92,44.06,43.4,43.57,31859.0,41.3327,41.4645,40.8433,41.0033,31859.0
2021-05-20 10:00:00,43.6,43.76,43.26,43.41,66321.0,41.0316,41.1821,40.7116,40.8527,66321.0
2021-05-20 10:30:00,43.48,43.6,43.06,43.31,55976.0,40.9186,41.0316,40.5234,40.7586,55976.0
2021-05-20 11:00:00,43.31,43.5,43.21,43.25,9272.0,40.7586,40.9374,40.6645,40.7022,9272.0
2021-05-20 11:30:00,43.34,43.49,43.31,43.39,4183.0,40.7869,40.928,40.7586,40.8339,4183.0
2021-05-20 12:00:00,43.27,43.38,43.1,43.27,8164.0,40.721,40.8245,40.561,40.721,8164.0
2021-05-20 12:30:00,43.29,43.34,42.97,43.13,14775.0,40.7398,40.7869,40.4387,40.5892,14775.0
2021-05-20 13:00:00,43.15,43.3,43.08,43.27,3670.0,40.6081,40.7492,40.5422,40.721,3670.0
2021-05-20 13:30:00,43.22,43.22,43.03,43.1,6201.0,40.6739,40.6739,40.4951,40.561,6201.0
2021-05-20 14:00:00,43.1,43.12,42.75,42.91,11463.0,40.561,40.5798,40.2316,40.3822,11463.0
2021-05-20 14:30:00,42.9,42.95,42.73,42.95,9909.0,40.3728,40.4198,40.2128,40.4198,9909.0
2021-05-20 15:00:00,42.92,43.67,42.92,43.62,10654.0,40.3916,41.0974,40.3916,41.0504,10654.0
2021-05-20 15:30:00,43.58,43.81,43.45,43.57,25236.0,41.0127,41.2292,40.8904,41.0033,25236.0
2021-05-21 09:30:00,44.26,45.0,44.26,44.59,19403.0,41.6527,42.3491,41.6527,41.9632,19403.0
2021-05-21 10:00:00,44.54,44.78,44.21,44.3,3758.0,41.9162,42.142,41.6056,41.6903,3758.0
2021-05-21 10:30:00,44.43,44.66,44.16,44.52,9758.0,41.8127,42.0291,41.5586,41.8974,9758.0
2021-05-21 11:00:00,44.6,44.7,44.45,44.46,2555.0,41.9726,42.0668,41.8315,41.8409,2555.0
2021-05-21 11:30:00,44.32,44.59,44.25,44.25,3034.0,41.7091,41.9632,41.6433,41.6433,3034.0
2021-05-21 12:00:00,44.19,44.25,43.81,43.81,5732.0,41.5868,41.6433,41.2292,41.2292,5732.0
2021-05-21 12:30:00,43.81,43.95,43.7,43.71,18267.0,41.2292,41.3609,41.1257,41.1351,18267.0
2021-05-21 13:00:00,43.82,44.28,43.73,44.25,5940.0,41.2386,41.6715,41.1539,41.6433,5940.0
2021-05-21 13:30:00,44.2,44.29,44.15,44.29,4063.0,41.5962,41.6809,41.5492,41.6809,4063.0
2021-05-21 14:00:00,44.33,44.37,44.24,44.27,4379.0,41.7186,41.7562,41.6339,41.6621,4379.0
2021-05-21 14:30:00,44.25,44.46,44.1,44.3,7000.0,41.6433,41.8409,41.5021,41.6903,7000.0
2021-05-21 15:00:00,44.28,44.57,44.23,44.5,7080.0,41.6715,41.9444,41.6244,41.8785,7080.0
2021-05-21 15:30:00,44.49,44.67,44.29,44.46,51621.0,41.8691,42.0385,41.6809,41.8409,51621.0
2021-05-24 09:30:00,44.61,45.6,44.07,45.51,22916.0,41.9821,42.9137,41.4739,42.829,22916.0
2021-05-24 10:00:00,45.54,45.6,45.18,45.18,6040.0,42.8573,42.9137,42.5185,42.5185,6040.0
2021-05-24 10:30:00,45.35,45.51,45.08,45.08,5724.0,42.6785,42.829,42.4244,42.4244,5724.0
2021-05-24 11:00:00,45.2,45.59,45.12,45.55,18865.0,42.5373,42.9043,42.462,42.8667,18865.0
2021-05-24 11:30:00,45.55,45.68,45.44,45.46,14479.0,42.8667,42.989,42.7632,42.782,14479.0
2021-05-24 12:00:00,45.45,45.76,45.43,45.62,12410.0,42.7726,43.0643,42.7538,42.9326,12410.0
2021-05-24 12:30:00,45.68,45.99,45.65,45.79,3656.0,42.989,43.2808,42.9608,43.0925,3656.0
2021-05-24 13:00:00,45.73,46.03,45.73,46.02,12620.0,43.0361,43.3184,43.0361,43.309,12620.0
2021-05-24 13:30:00,46.02,46.15,45.99,46.15,4261.0,43.309,43.4313,43.2808,43.4313,4261.0
2021-05-24 14:00:00,46.09,46.13,45.93,45.96,5694.0,43.3749,43.4125,43.2243,43.2525,5694.0
2021-05-24 14:30:00,45.99,46.5,45.96,46.47,7270.0,43.2808,43.7607,43.2525,43.7325,7270.0
2021-05-24 15:00:00,46.5,46.5,46.27,46.34,6779.0,43.7607,43.7607,43.5443,43.6101,6779.0
2021-05-24 15:30:00,46.32,46.42,46.03,46.17,41069.0,43.5913,43.6854,43.3184,43.4502,41069.0
2021-05-25 09:30:00,46.32,47.32,46.07,46.28,52240.0,43.5913,44.5324,43.356,43.5537,52240.0
2021-05-25 10:00:00,46.17,46.49,46.04,46.05,29389.0,43.4502,43.7513,43.3278,43.3372,29389.0
2021-05-25 10:30:00,45.93,46.09,45.86,45.89,13233.0,43.2243,43.3749,43.1584,43.1867,13233.0
2021-05-25 11:00:00,45.76,45.84,45.42,45.5,17055.0,43.0643,43.1396,42.7443,42.8196,17055.0
2021-05-25 11:30:00,45.44,45.53,45.05,45.28,11562.0,42.7632,42.8479,42.3961,42.6126,11562.0
2021-05-25 12:00:00,45.34,45.49,45.2,45.27,5266.0,42.6691,42.8102,42.5373,42.6032,5266.0
2021-05-25 12:30:00,45.19,45.21,44.95,45.01,6620.0,42.5279,42.5467,42.302,42.3585,6620.0
2021-05-25 13:00:00,44.97,45.12,44.87,45.06,8101.0,42.3208,42.462,42.2267,42.4055,8101.0
2021-05-25 13:30:00,45.09,45.1,44.78,44.88,9634.0,42.4338,42.4432,42.142,42.2362,9634.0
2021-05-25 14:00:00,44.85,44.85,44.53,44.72,15063.0,42.2079,42.2079,41.9068,42.0856,15063.0
2021-05-25 14:30:00,44.75,44.8,44.07,44.14,23383.0,42.1138,42.1609,41.4739,41.5397,23383.0
2021-05-25 15:00:00,44.18,44.46,44.04,44.41,11785.0,41.5774,41.8409,41.4456,41.7938,11785.0
2021-05-25 15:30:00,44.36,44.44,43.95,44.02,69389.0,41.7468,41.8221,41.3609,41.4268,69389.0
2021-05-26 09:30:00,44.06,44.49,43.82,44.28,6672.0,41.4645,41.8691,41.2386,41.6715,6672.0
2021-05-26 10:00:00,44.11,44.76,44.06,44.73,3969.0,41.5115,42.1232,41.4645,42.095,3969.0
2021-05-26 10:30:00,44.59,44.9,44.48,44.72,4652.0,41.9632,42.255,41.8597,42.0856,4652.0
2021-05-26 11:00:00,44.79,44.91,44.7,44.81,7000.0,42.1515,42.2644,42.0668,42.1703,7000.0
2021-05-26 11:30:00,44.83,45.13,44.75,45.05,4802.0,42.1891,42.4714,42.1138,42.3961,4802.0
2021-05-26 12:00:00,45.12,45.28,45.12,45.23,4245.0,42.462,42.6126,42.462,42.5655,4245.0
2021-05-26 12:30:00,45.21,45.28,45.15,45.18,1630.0,42.5467,42.6126,42.4902,42.5185,1630.0
2021-05-26 13:00:00,45.25,45.44,45.19,45.44,3685.0,42.5844,42.7632,42.5279,42.7632,3685.0
2021-05-26 13:30:00,45.37,45.38,45.07,45.17,1891.0,42.6973,42.7067,42.415,42.5091,1891.0
2021-05-26 14:00:00,45.09,45.33,44.95,45.24,4968.0,42.4338,42.6596,42.302,42.5749,4968.0
2021-05-26 14:30:00,45.29,45.37,45.25,45.32,3373.0,42.622,42.6973,42.5844,42.6502,3373.0
2021-05-26 15:00:00,45.33,45.44,45.25,45.44,4093.0,42.6596,42.7632,42.5844,42.7632,4093.0
2021-05-26 15:30:00,45.5,45.75,45.39,45.45,27421.0,42.8196,43.0549,42.7161,42.7726,27421.0
2021-05-27 09:30:00,46.37,47.58,46.37,47.58,34258.0,43.6384,44.7771,43.6384,44.7771,34258.0
2021-05-27 10:00:00,47.56,47.56,46.7,47.21,13177.0,44.7583,44.7583,43.9489,44.4289,13177.0
2021-05-27 10:30:00,47.23,47.23,46.79,46.9,6160.0,44.4477,44.4477,44.0336,44.1372,6160.0
2021-05-27 11:00:00,46.91,47.16,46.84,47.03,10794.0,44.1466,44.3818,44.0807,44.2595,10794.0
2021-05-27 11:30:00,46.94,47.71,46.94,47.71,12874.0,44.1748,44.8994,44.1748,44.8994,12874.0
2021-05-27 12:00:00,47.6,48.08,47.54,48.08,13769.0,44.7959,45.2476,44.7395,45.2476,13769.0
2021-05-27 12:30:00,48.05,48.44,48.03,48.39,13508.0,45.2194,45.5864,45.2006,45.5394,13508.0
2021-05-27 13:00:00,48.3,48.59,48.29,48.53,12733.0,45.4547,45.7276,45.4453,45.6711,12733.0
2021-05-27 13:30:00,48.56,49.0,48.41,48.85,17817.0,45.6994,46.1134,45.5582,45.9723,17817.0
2021-05-27 14:00:00,48.78,48.98,48.56,48.95,11741.0,45.9064,46.0946,45.6994,46.0664,11741.0
2021-05-27 14:30:00,48.84,49.1,48.8,49.09,19631.0,45.9629,46.2076,45.9252,46.1981,19631.0
2021-05-27 15:00:00,49.03,49.06,48.88,49.0,16029.0,46.1417,46.1699,46.0005,46.1134,16029.0
2021-05-27 15:30:00,49.05,49.17,48.87,49.03,82326.0,46.1605,46.2734,45.9911,46.1417,82326.0
2021-05-28 09:30:00,49.02,49.2,47.9,47.96,12929.0,46.1323,46.3017,45.0782,45.1347,12929.0
2021-05-28 10:00:00,47.91,48.08,47.15,47.3,13471.0,45.0877,45.2476,44.3724,44.5136,13471.0
2021-05-28 10:30:00,47.31,47.9,47.05,47.9,14603.0,44.523,45.0782,44.2783,45.0782,14603.0
2021-05-28 11:00:00,47.8,48.0,47.7,47.77,3826.0,44.9841,45.1724,44.89,44.9559,3826.0
2021-05-28 11:30:00,47.68,47.99,47.63,47.86,16567.0,44.8712,45.1629,44.8241,45.0406,16567.0
2021-05-28 12:00:00,47.81,47.94,47.72,47.86,18333.0,44.9935,45.1159,44.9088,45.0406,18333.0
2021-05-28 12:30:00,47.86,48.01,47.84,47.87,10288.0,45.0406,45.1818,45.0218,45.05,10288.0
2021-05-28 13:00:00,47.86,48.28,47.85,48.19,5740.0,45.0406,45.4359,45.0312,45.3512,5740.0
2021-05-28 13:30:00,48.23,48.32,48.11,48.27,9858.0,45.3888,45.4735,45.2759,45.4264,9858.0
2021-05-28 14:00:00,48.3,48.36,47.44,47.66,11472.0,45.4547,45.5111,44.6453,44.8524,11472.0
2021-05-28 14:30:00,47.65,47.77,47.59,47.68,15532.0,44.843,44.9559,44.7865,44.8712,15532.0
2021-05-28 15:00:00,47.68,47.93,47.68,47.87,15777.0,44.8712,45.1065,44.8712,45.05,15777.0
2021-05-28 15:30:00,47.83,47.99,47.68,47.97,48376.0,45.0124,45.1629,44.8712,45.1441,48376.0
2021-06-01 09:30:00,48.89,48.89,47.59,47.77,15296.0,46.0099,46.0099,44.7865,44.9559,15296.0
2021-06-01 10:00:00,47.62,48.43,47.62,47.95,9783.0,44.8147,45.577,44.8147,45.1253,9783.0
2021-06-01 10:30:00,48.1,48.21,47.48,47.63,22765.0,45.2665,45.37,44.683,44.8241,22765.0
2021-06-01 11:00:00,47.64,48.3,47.62,47.93,28447.0,44.8336,45.4547,44.8147,45.1065,28447.0
2021-06-01 11:30:00,48.0,48.02,47.59,47.72,16864.0,45.1724,45.1912,44.7865,44.9088,16864.0
2021-06-01 12:00:00,47.72,47.91,47.52,47.55,43111.0,44.9088,45.0877,44.7206,44.7489,43111.0
2021-06-01 12:30:00,47.5,47.54,47.13,47.14,17207.0,44.7018,44.7395,44.3536,44.363,17207.0
2021-06-01 13:00:00,47.19,47.2,46.67,46.75,20711.0,44.4101,44.4195,43.9207,43.996,20711.0
2021-06-01 13:30:00,46.74,46.83,46.52,46.64,19688.0,43.9866,44.0713,43.7795,43.8925,19688.0
2021-06-01 14:00:00,46.69,46.77,46.5,46.77,18287.0,43.9395,44.0148,43.7607,44.0148,18287.0
2021-06-01 14:30:00,46.81,46.97,46.74,46.9,18949.0,44.0525,44.203,43.9866,44.1372,18949.0
2021-06-01 15:00:00,46.87,46.88,46.57,46.65,15221.0,44.1089,44.1183,43.8266,43.9019,15221.0
2021-06-01 15:30:00,46.65,46.7,46.5,46.51,72608.0,43.9019,43.9489,43.7607,43.7701,72608.0
2021-06-02 09:30:00,46.44,46.44,45.45,45.57,29308.0,43.7043,43.7043,42.7726,42.8855,29308.0
2021-06-02 10:00:00,45.45,45.68,44.97,45.2,15100.0,42.7726,42.989,42.3208,42.5373,15100.0
2021-06-02 10:30:00,45.2,45.47,45.03,45.33,9477.0,42.5373,42.7914,42.3773,42.6596,9477.0
2021-06-02 11:00:00,45.23,45.51,45.04,45.43,13339.0,42.5655,42.829,42.3867,42.7538,13339.0
2021-06-02 11:30:00,45.46,45.67,45.44,45.59,38634.0,42.782,42.9796,42.7632,42.9043,38634.0
2021-06-02 12:00:00,45.61,45.61,45.04,45.05,18230.0,42.9231,42.9231,42.3867,42.3961,18230.0
2021-06-02 12:30:00,45.03,45.31,44.97,45.05,6850.0,42.3773,42.6408,42.3208,42.3961,6850.0
2021-06-02 13:00:00,45.05,45.42,44.92,45.42,15626.0,42.3961,42.7443,42.2738,42.7443,15626.0
2021-06-02 13:30:00,45.39,45.46,44.64,44.71,16010.0,42.7161,42.782,42.0103,42.0762,16010.0
2021-06-02 14:00:00,44.75,44.8,44.42,44.42,14583.0,42.1138,42.1609,41.8032,41.8032,14583.0
2021-06-02 14:30:00,44.42,44.95,44.42,44.81,20671.0,41.8032,42.302,41.8032,42.1703,20671.0
2021-06-02 15:00:00,44.87,45.13,44.71,45.06,17410.0,42.2267,42.4714,42.0762,42.4055,17410.0
2021-06-02 15:30:00,45.02,45.19,44.65,44.9,92404.0,42.3679,42.5279,42.0197,42.255,92404.0
2021-06-03 09:30:00,44.43,44.82,43.63,44.34,28573.0,41.8127,42.1797,41.0598,41.728,28573.0
2021-06-03 10:00:00,44.21,44.21,43.69,43.98,10913.0,41.6056,41.6056,41.1163,41.3892,10913.0
2021-06-03 10:30:00,44.0,44.48,44.0,44.39,8890.0,41.408,41.8597,41.408,41.775,8890.0
2021-06-03 11:00:00,44.38,44.38,43.96,44.01,6604.0,41.7656,41.7656,41.3703,41.4174,6604.0
2021-06-03 11:30:00,44.0,44.52,43.94,44.48,7359.0,41.408,41.8974,41.3515,41.8597,7359.0
2021-06-03 12:00:00,44.49,44.88,44.47,44.51,14079.0,41.8691,42.2362,41.8503,41.8879,14079.0
2021-06-03 12:30:00,44.55,44.64,44.34,44.41,7143.0,41.9256,42.0103,41.728,41.7938,7143.0
2021-06-03 13:00:00,44.43,44.5,44.33,44.44,13981.0,41.8127,41.8785,41.7186,41.8221,13981.0
2021-06-03 13:30:00,44.48,44.49,44.26,44.37,6707.0,41.8597,41.8691,41.6527,41.7562,6707.0
2021-06-03 14:00:00,44.32,44.32,43.97,44.0,12069.0,41.7091,41.7091,41.3798,41.408,12069.0
2021-06-03 14:30:00,43.99,44.07,43.9,43.92,10132.0,41.3986,41.4739,41.3139,41.3327,10132.0
2021-06-03 15:00:00,43.93,43.99,43.67,43.75,21651.0,41.3421,41.3986,41.0974,41.1727,21651.0
2021-06-03 15:30:00,43.76,43.98,43.72,43.89,58447.0,41.1821,41.3892,41.1445,41.3045,58447.0
2021-06-04 09:30:00,44.52,44.58,43.18,43.34,10930.0,41.8974,41.9538,40.6363,40.7869,10930.0
2021-06-04 10:00:00,43.4,43.4,42.83,43.05,9680.0,40.8433,40.8433,40.3069,40.514,9680.0
2021-06-04 10:30:00,43.13,43.24,43.0,43.05,9550.0,40.5892,40.6928,40.4669,40.514,9550.0
2021-06-04 11:00:00,43.04,43.21,42.8,42.94,7670.0,40.5045,40.6645,40.2787,40.4104,7670.0
2021-06-04 11:30:00,43.01,43.01,42.84,42.91,9580.0,40.4763,40.4763,40.3163,40.3822,9580.0
2021-06-04 12:00:00,42.93,43.21,42.92,43.21,6661.0,40.401,40.6645,40.3916,40.6645,6661.0
2021-06-04 12:30:00,43.17,43.47,43.17,43.47,8337.0,40.6269,40.9092,40.6269,40.9092,8337.0
2021-06-04 13:00:00,43.47,43.47,43.34,43.44,8023.0,40.9092,40.9092,40.7869,40.881,8023.0
2021-06-04 13:30:00,43.42,43.61,43.42,43.55,8574.0,40.8622,41.041,40.8622,40.9845,8574.0
2021-06-04 14:00:00,43.52,43.57,43.44,43.5,7939.0,40.9563,41.0033,40.881,40.9374,7939.0
2021-06-04 14:30:00,43.45,43.6,43.32,43.6,14278.0,40.8904,41.0316,40.768,41.0316,14278.0
2021-06-04 15:00:00,43.6,43.66,43.57,43.66,8760.0,41.0316,41.088,41.0033,41.088,8760.0
2021-06-04 15:30:00,43.65,43.93,43.64,43.85,34769.0,41.0786,41.3421,41.0692,41.2668,34769.0
2021-06-07 09:30:00,43.48,43.89,43.48,43.75,12925.0,40.9186,41.3045,40.9186,41.1727,12925.0
2021-06-07 10:00:00,43.75,43.93,43.65,43.8,12282.0,41.1727,41.3421,41.0786,41.2198,12282.0
2021-06-07 10:30:00,43.77,44.17,43.69,43.94,29386.0,41.1915,41.568,41.1163,41.3515,29386.0
2021-06-07 11:00:00,43.96,43.97,43.68,43.77,11750.0,41.3703,41.3798,41.1068,41.1915,11750.0
2021-06-07 11:30:00,43.73,44.1,43.73,44.05,9480.0,41.1539,41.5021,41.1539,41.455,9480.0
2021-06-07 12:00:00,44.05,44.31,44.03,44.23,9555.0,41.455,41.6997,41.4362,41.6244,9555.0
2021-06-07 12:30:00,44.22,44.34,44.16,44.31,5205.0,41.615,41.728,41.5586,41.6997,5205.0
2021-06-07 13:00:00,44.31,44.32,44.17,44.22,6444.0,41.6997,41.7091,41.568,41.615,6444.0
2021-06-07 13:30:00,44.2,44.27,44.18,44.2,6175.0,41.5962,41.6621,41.5774,41.5962,6175.0
2021-06-07 14:00:00,44.19,44.35,44.15,44.23,6846.0,41.5868,41.7374,41.5492,41.6244,6846.0
2021-06-07 14:30:00,44.21,44.42,44.18,44.4,10134.0,41.6056,41.8032,41.5774,41.7844,10134.0
2021-06-07 15:00:00,44.4,44.41,44.23,44.34,10595.0,41.7844,41.7938,41.6244,41.728,10595.0
2021-06-07 15:30:00,44.34,44.39,44.26,44.28,51184.0,41.728,41.775,41.6527,41.6715,51184.0
2021-06-08 09:30:00,44.44,44.93,44.37,44.7,22485.0,41.8221,42.2832,41.7562,42.0668,22485.0
2021-06-08 10:00:00,44.82,45.21,44.68,45.21,6216.0,42.1797,42.5467,42.0479,42.5467,6216.0
2021-06-08 10:30:00,45.22,45.78,45.22,45.78,12743.0,42.5561,43.0831,42.5561,43.0831,12743.0
2021-06-08 11:00:00,45.71,45.71,45.0,45.3,12542.0,43.0173,43.0173,42.3491,42.6314,12542.0
2021-06-08 11:30:00,45.3,45.6,45.3,45.5,6170.0,42.6314,42.9137,42.6314,42.8196,6170.0
2021-06-08 12:00:00,45.5,45.87,45.45,45.84,6350.0,42.8196,43.1678,42.7726,43.1396,6350.0
2021-06-08 12:30:00,45.84,45.9,45.62,45.66,5153.0,43.1396,43.1961,42.9326,42.9702,5153.0
2021-06-08 13:00:00,45.66,45.93,45.66,45.93,8276.0,42.9702,43.2243,42.9702,43.2243,8276.0
2021-06-08 13:30:00,45.98,46.16,45.9,46.13,11063.0,43.2713,43.4407,43.1961,43.4125,11063.0
2021-06-08 14:00:00,46.13,46.59,46.13,46.55,12702.0,43.4125,43.8454,43.4125,43.8078,12702.0
2021-06-08 14:30:00,46.55,46.64,46.36,46.62,12667.0,43.8078,43.8925,43.629,43.8736,12667.0
2021-06-08 15:00:00,46.61,46.77,46.49,46.52,21938.0,43.8642,44.0148,43.7513,43.7795,21938.0
2021-06-08 15:30:00,46.51,46.65,46.4,46.43,66294.0,43.7701,43.9019,43.6666,43.6948,66294.0
2021-06-09 09:30:00,46.44,46.44,45.58,45.7,17975.0,43.7043,43.7043,42.8949,43.0078,17975.0
2021-06-09 10:00:00,45.7,46.05,45.57,45.8,3700.0,43.0078,43.3372,42.8855,43.102,3700.0
2021-06-09 10:30:00,45.8,45.81,45.36,45.38,18606.0,43.102,43.1114,42.6879,42.7067,18606.0
2021-06-09 11:00:00,45.45,45.62,45.4,45.46,4141.0,42.7726,42.9326,42.7255,42.782,4141.0
2021-06-09 11:30:00,45.46,45.63,45.31,45.58,4751.0,42.782,42.942,42.6408,42.8949,4751.0
2021-06-09 12:00:00,45.71,45.71,45.33,45.41,4479.0,43.0173,43.0173,42.6596,42.7349,4479.0
2021-06-09 12:30:00,45.4,45.44,45.3,45.36,6871.0,42.7255,42.7632,42.6314,42.6879,6871.0
2021-06-09 13:00:00,45.38,45.6,45.32,45.4,8394.0,42.7067,42.9137,42.6502,42.7255,8394.0
2021-06-09 13:30:00,45.35,45.35,45.1,45.28,6850.0,42.6785,42.6785,42.4432,42.6126,6850.0
2021-06-09 14:00:00,45.25,45.34,45.19,45.27,4806.0,42.5844,42.6691,42.5279,42.6032,4806.0
2021-06-09 14:30:00,45.24,45.37,45.22,45.34,4102.0,42.5749,42.6973,42.5561,42.6691,4102.0
2021-06-09 15:00:00,45.36,45.4,44.93,45.08,16706.0,42.6879,42.7255,42.2832,42.4244,16706.0
2021-06-09 15:30:00,45.04,45.28,45.01,45.12,42843.0,42.3867,42.6126,42.3585,42.462,42843.0
2021-06-10 09:30:00,45.73,46.0,44.92,44.93,24115.0,43.0361,43.2902,42.2738,42.2832,24115.0
2021-06-10 10:00:00,45.04,45.1,44.61,44.75,16435.0,42.3867,42.4432,41.9821,42.1138,16435.0
2021-06-10 10:30:00,44.71,44.95,44.57,44.91,15504.0,42.0762,42.302,41.9444,42.2644,15504.0
2021-06-10 11:00:00,44.85,44.86,44.65,44.65,7414.0,42.2079,42.2173,42.0197,42.0197,7414.0
2021-06-10 11:30:00,44.65,44.8,44.63,44.66,13021.0,42.0197,42.1609,42.0009,42.0291,13021.0
2021-06-10 12:00:00,44.7,44.79,44.57,44.79,7551.0,42.0668,42.1515,41.9444,42.1515,7551.0
2021-06-10 12:30:00,44.8,45.07,44.74,44.99,3949.0,42.1609,42.415,42.1044,42.3397,3949.0
2021-06-10 13:00:00,44.98,45.0,44.78,44.83,5001.0,42.3303,42.3491,42.142,42.1891,5001.0
2021-06-10 13:30:00,44.89,44.89,44.67,44.77,10479.0,42.2456,42.2456,42.0385,42.1326,10479.0
2021-06-10 14:00:00,44.8,44.86,44.58,44.6,5449.0,42.1609,42.2173,41.9538,41.9726,5449.0
2021-06-10 14:30:00,44.57,44.6,44.29,44.32,8295.0,41.9444,41.9726,41.6809,41.7091,8295.0
2021-06-10 15:00:00,44.3,44.58,44.27,44.41,21741.0,41.6903,41.9538,41.6621,41.7938,21741.0
2021-06-10 15:30:00,44.37,44.38,44.09,44.24,58739.0,41.7562,41.7656,41.4927,41.6339,58739.0
2021-06-11 09:30:00,44.98,45.54,44.87,45.14,15653.0,42.3303,42.8573,42.2267,42.4808,15653.0
2021-06-11 10:00:00,44.69,44.69,44.17,44.24,10694.0,42.0573,42.0573,41.568,41.6339,10694.0
2021-06-11 10:30:00,44.31,44.49,44.24,44.27,16563.0,41.6997,41.8691,41.6339,41.6621,16563.0
2021-06-11 11:00:00,44.24,44.29,44.0,44.07,5974.0,41.6339,41.6809,41.408,41.4739,5974.0
2021-06-11 11:30:00,44.13,44.4,44.13,44.26,7817.0,41.5303,41.7844,41.5303,41.6527,7817.0
2021-06-11 12:00:00,44.23,44.33,44.15,44.27,7323.0,41.6244,41.7186,41.5492,41.6621,7323.0
2021-06-11 12:30:00,44.29,44.56,44.28,44.56,4114.0,41.6809,41.935,41.6715,41.935,4114.0
2021-06-11 13:00:00,44.61,44.68,44.53,44.53,7185.0,41.9821,42.0479,41.9068,41.9068,7185.0
2021-06-11 13:30:00,44.52,44.58,44.48,44.48,3945.0,41.8974,41.9538,41.8597,41.8597,3945.0
2021-06-11 14:00:00,44.42,44.42,44.22,44.29,9074.0,41.8032,41.8032,41.615,41.6809,9074.0
2021-06-11 14:30:00,44.33,44.36,44.16,44.32,8904.0,41.7186,41.7468,41.5586,41.7091,8904.0
2021-06-11 15:00:00,44.33,44.4,44.22,44.29,10433.0,41.7186,41.7844,41.615,41.6809,10433.0
2021-06-11 15:30:00,44.3,44.36,44.21,44.29,48134.0,41.6903,41.7468,41.6056,41.6809,48134.0
2021-06-14 09:30:00,43.86,44.25,43.54,43.86,26866.0,41.2762,41.6433,40.9751,41.2762,26866.0
2021-06-14 10:00:00,43.79,43.91,43.41,43.49,15309.0,41.2104,41.3233,40.8527,40.928,15309.0
2021-06-14 10:30:00,43.4,43.46,43.15,43.32,12780.0,40.8433,40.8998,40.6081,40.768,12780.0
2021-06-14 11:00:00,43.3,43.6,43.3,43.47,9983.0,40.7492,41.0316,40.7492,40.9092,9983.0
2021-06-14 11:30:00,43.5,44.1,43.25,44.1,36694.0,40.9374,41.5021,40.7022,41.5021,36694.0
2021-06-14 12:00:00,44.16,44.3,43.99,44.12,15061.0,41.5586,41.6903,41.3986,41.5209,15061.0
2021-06-14 12:30:00,44.13,44.15,43.9,44.14,17482.0,41.5303,41.5492,41.3139,41.5397,17482.0
2021-06-14 13:00:00,44.12,44.13,43.99,44.13,7365.0,41.5209,41.5303,41.3986,41.5303,7365.0
2021-06-14 13:30:00,44.15,44.21,43.95,44.09,27012.0,41.5492,41.6056,41.3609,41.4927,27012.0
2021-06-14 14:00:00,44.09,44.13,44.0,44.06,21900.0,41.4927,41.5303,41.408,41.4645,21900.0
2021-06-14 14:30:00,44.06,44.24,44.02,44.23,24343.0,41.4645,41.6339,41.4268,41.6244,24343.0
2021-06-14 15:00:00,44.22,44.29,44.08,44.1,10561.0,41.615,41.6809,41.4833,41.5021,10561.0
2021-06-14 15:30:00,44.08,44.14,43.87,43.91,55626.0,41.4833,41.5397,41.2856,41.3233,55626.0
2021-06-15 09:30:00,43.51,44.12,43.3,43.65,34810.0,40.9469,41.5209,40.7492,41.0786,34810.0
2021-06-15 10:00:00,43.76,43.77,43.39,43.53,42191.0,41.1821,41.1915,40.8339,40.9657,42191.0
2021-06-15 10:30:00,43.57,43.65,43.07,43.16,41151.0,41.0033,41.0786,40.5328,40.6175,41151.0
2021-06-15 11:00:00,43.12,43.14,42.95,43.0,13056.0,40.5798,40.5987,40.4198,40.4669,13056.0
2021-06-15 11:30:00,42.95,42.97,42.79,42.89,14168.0,40.4198,40.4387,40.2693,40.3634,14168.0
2021-06-15 12:00:00,42.87,43.17,42.83,43.12,8705.0,40.3446,40.6269,40.3069,40.5798,8705.0
2021-06-15 12:30:00,43.13,43.2,42.92,42.92,12980.0,40.5892,40.6551,40.3916,40.3916,12980.0
2021-06-15 13:00:00,42.94,43.06,42.89,43.0,13161.0,40.4104,40.5234,40.3634,40.4669,13161.0
2021-06-15 13:30:00,43.04,43.2,42.9,43.18,28836.0,40.5045,40.6551,40.3728,40.6363,28836.0
2021-06-15 14:00:00,43.16,43.46,43.13,43.21,11496.0,40.6175,40.8998,40.5892,40.6645,11496.0
2021-06-15 14:30:00,43.22,43.27,43.15,43.23,6989.0,40.6739,40.721,40.6081,40.6834,6989.0
2021-06-15 15:00:00,43.26,43.26,43.08,43.13,11043.0,40.7116,40.7116,40.5422,40.5892,11043.0
2021-06-15 15:30:00,43.16,43.68,43.16,43.57,65828.0,40.6175,41.1068,40.6175,41.0033,65828.0
2021-06-16 09:30:00,42.89,42.9,41.51,41.71,27669.0,40.3634,40.3728,39.0647,39.2529,27669.0
2021-06-16 10:00:00,41.71,42.27,41.53,42.07,19297.0,39.2529,39.7799,39.0835,39.5917,19297.0
2021-06-16 10:30:00,42.08,42.6,42.03,42.44,12178.0,39.6011,40.0905,39.554,39.9399,12178.0
2021-06-16 11:00:00,42.5,43.06,42.5,43.06,11942.0,39.9964,40.5234,39.9964,40.5234,11942.0
2021-06-16 11:30:00,43.14,43.23,43.01,43.14,9071.0,40.5987,40.6834,40.4763,40.5987,9071.0
2021-06-16 12:00:00,43.13,43.13,42.53,42.53,9739.0,40.5892,40.5892,40.0246,40.0246,9739.0
2021-06-16 12:30:00,42.45,42.9,42.44,42.87,12553.0,39.9493,40.3728,39.9399,40.3446,12553.0
2021-06-16 13:00:00,42.87,42.87,42.68,42.77,14831.0,40.3446,40.3446,40.1658,40.2504,14831.0
2021-06-16 13:30:00,42.75,42.94,42.63,42.93,13277.0,40.2316,40.4104,40.1187,40.401,13277.0
2021-06-16 14:00:00,42.9,43.26,42.59,42.95,17798.0,40.3728,40.7116,40.0811,40.4198,17798.0
2021-06-16 14:30:00,42.91,43.06,42.25,42.31,23531.0,40.3822,40.5234,39.7611,39.8175,23531.0
2021-06-16 15:00:00,42.27,42.7,42.27,42.52,22495.0,39.7799,40.1846,39.7799,40.0152,22495.0
2021-06-16 15:30:00,42.54,42.67,42.3,42.46,72661.0,40.034,40.1563,39.8081,39.9587,72661.0
2021-06-17 09:30:00,42.1,42.48,40.84,41.09,39960.0,39.6199,39.9775,38.4341,38.6694,39960.0
2021-06-17 10:00:00,41.11,41.11,40.1,40.1,15049.0,38.6882,38.6882,37.7377,37.7377,15049.0
2021-06-17 10:30:00,40.07,40.42,39.92,40.07,25270.0,37.7095,38.0389,37.5683,37.7095,25270.0
2021-06-17 11:00:00,40.03,40.07,39.59,39.79,26727.0,37.6719,37.7095,37.2578,37.446,26727.0
2021-06-17 11:30:00,39.77,39.99,39.28,39.39,26911.0,37.4272,37.6342,36.966,37.0696,26911.0
2021-06-17 12:00:00,39.34,39.49,38.86,38.87,19246.0,37.0225,37.1637,36.5708,36.5802,19246.0
2021-06-17 12:30:00,38.86,39.42,38.86,39.31,10555.0,36.5708,37.0978,36.5708,36.9943,10555.0
2021-06-17 13:00:00,39.28,39.41,39.25,39.4,8912.0,36.966,37.0884,36.9378,37.079,8912.0
2021-06-17 13:30:00,39.4,39.84,39.37,39.57,9530.0,37.079,37.4931,37.0507,37.239,9530.0
2021-06-17 14:00:00,39.57,39.65,39.15,39.19,22108.0,37.239,37.3142,36.8437,36.8813,22108.0
2021-06-17 14:30:00,39.11,39.17,38.7,38.91,19521.0,36.8061,36.8625,36.4202,36.6178,19521.0
2021-06-17 15:00:00,38.96,39.96,38.92,39.96,53106.0,36.6649,37.606,36.6272,37.606,53106.0
2021-06-17 15:30:00,39.96,40.03,39.55,39.7,95770.0,37.606,37.6719,37.2201,37.3613,95770.0
2021-06-18 09:30:00,38.98,40.5,38.98,39.83,92969.0,36.6837,38.1142,36.6837,37.4836,92969.0
2021-06-18 10:00:00,39.83,40.15,39.48,40.01,19582.0,37.4836,37.7848,37.1543,37.653,19582.0
2021-06-18 10:30:00,40.01,40.29,39.87,40.25,17739.0,37.653,37.9165,37.5213,37.8789,17739.0
2021-06-18 11:00:00,40.25,40.62,40.05,40.08,15407.0,37.8789,38.2271,37.6907,37.7189,15407.0
2021-06-18 11:30:00,40.05,40.55,39.97,40.33,11491.0,37.6907,38.1612,37.6154,37.9542,11491.0
2021-06-18 12:00:00,40.26,40.26,39.68,39.84,10948.0,37.8883,37.8883,37.3425,37.4931,10948.0
2021-06-18 12:30:00,39.78,39.78,39.37,39.45,25559.0,37.4366,37.4366,37.0507,37.126,25559.0
2021-06-18 13:00:00,39.41,39.51,39.3,39.38,11192.0,37.0884,37.1825,36.9849,37.0602,11192.0
2021-06-18 13:30:00,39.41,39.69,39.39,39.61,13056.0,37.0884,37.3519,37.0696,37.2766,13056.0
2021-06-18 14:00:00,39.52,39.74,39.51,39.66,17617.0,37.1919,37.3989,37.1825,37.3237,17617.0
2021-06-18 14:30:00,39.65,39.75,39.55,39.72,25565.0,37.3142,37.4084,37.2201,37.3801,25565.0
2021-06-18 15:00:00,39.73,39.88,39.57,39.66,22507.0,37.3895,37.5307,37.239,37.3237,22507.0
2021-06-18 15:30:00,39.64,40.35,39.53,40.33,157179.0,37.3048,37.973,37.2013,37.9542,157179.0
2021-06-21 09:30:00,41.01,41.44,40.54,40.54,23923.0,38.5941,38.9988,38.1518,38.1518,23923.0
2021-06-21 10:00:00,40.52,40.87,40.13,40.61,21324.0,38.133,38.4624,37.766,38.2177,21324.0
2021-06-21 10:30:00,40.49,40.62,40.02,40.16,18861.0,38.1048,38.2271,37.6624,37.7942,18861.0
2021-06-21 11:00:00,40.17,40.17,39.79,39.89,12018.0,37.8036,37.8036,37.446,37.5401,12018.0
2021-06-21 11:30:00,39.81,40.09,39.81,40.01,8509.0,37.4648,37.7283,37.4648,37.653,8509.0
2021-06-21 12:00:00,39.97,40.18,39.91,40.05,6501.0,37.6154,37.813,37.5589,37.6907,6501.0
2021-06-21 12:30:00,40.0,40.19,39.97,40.12,4976.0,37.6436,37.8224,37.6154,37.7566,4976.0
2021-06-21 13:00:00,40.08,40.24,40.04,40.16,5413.0,37.7189,37.8695,37.6813,37.7942,5413.0
2021-06-21 13:30:00,40.19,40.46,40.12,40.46,6145.0,37.8224,38.0765,37.7566,38.0765,6145.0
2021-06-21 14:00:00,40.45,40.5,40.35,40.39,5407.0,38.0671,38.1142,37.973,38.0107,5407.0
2021-06-21 14:30:00,40.39,40.48,40.3,40.41,9123.0,38.0107,38.0954,37.926,38.0295,9123.0
2021-06-21 15:00:00,40.41,40.58,40.33,40.41,9046.0,38.0295,38.1895,37.9542,38.0295,9046.0
2021-06-21 15:30:00,40.43,40.58,40.36,40.53,58193.0,38.0483,38.1895,37.9824,38.1424,58193.0
2021-06-22 09:30:00,40.38,40.41,39.83,39.92,5481.0,38.0012,38.0295,37.4836,37.5683,5481.0
2021-06-22 10:00:00,39.88,40.28,39.8,40.04,7344.0,37.5307,37.9071,37.4554,37.6813,7344.0
2021-06-22 10:30:00,39.9,40.05,39.76,39.91,4386.0,37.5495,37.6907,37.4178,37.5589,4386.0
2021-06-22 11:00:00,39.93,40.26,39.93,40.17,4267.0,37.5778,37.8883,37.5778,37.8036,4267.0
2021-06-22 11:30:00,40.16,40.23,39.91,39.97,5338.0,37.7942,37.8601,37.5589,37.6154,5338.0
2021-06-22 12:00:00,39.95,40.04,39.66,39.71,14180.0,37.5966,37.6813,37.3237,37.3707,14180.0
2021-06-22 12:30:00,39.73,39.81,39.42,39.43,9155.0,37.3895,37.4648,37.0978,37.1072,9155.0
2021-06-22 13:00:00,39.44,39.49,39.28,39.42,6917.0,37.1166,37.1637,36.966,37.0978,6917.0
2021-06-22 13:30:00,39.47,39.87,39.39,39.8,5737.0,37.1448,37.5213,37.0696,37.4554,5737.0
2021-06-22 14:00:00,39.8,39.88,39.73,39.81,6762.0,37.4554,37.5307,37.3895,37.4648,6762.0
2021-06-22 14:30:00,39.79,39.85,39.67,39.69,8442.0,37.446,37.5025,37.3331,37.3519,8442.0
2021-06-22 15:00:00,39.69,39.94,39.63,39.9,16623.0,37.3519,37.5872,37.2954,37.5495,16623.0
2021-06-22 15:30:00,39.91,39.97,39.58,39.66,50979.0,37.5589,37.6154,37.2484,37.3237,50979.0
2021-06-23 09:30:00,40.24,40.83,40.05,40.51,15253.0,37.8695,38.4247,37.6907,38.1236,15253.0
2021-06-23 10:00:00,40.49,40.78,40.41,40.48,6798.0,38.1048,38.3777,38.0295,38.0954,6798.0
2021-06-23 10:30:00,40.55,40.61,40.14,40.3,9418.0,38.1612,38.2177,37.7754,37.926,9418.0
2021-06-23 11:00:00,40.35,40.42,40.1,40.37,14120.0,37.973,38.0389,37.7377,37.9918,14120.0
2021-06-23 11:30:00,40.35,40.43,40.23,40.34,8978.0,37.973,38.0483,37.8601,37.9636,8978.0
2021-06-23 12:00:00,40.31,40.55,40.3,40.44,15777.0,37.9354,38.1612,37.926,38.0577,15777.0
2021-06-23 12:30:00,40.46,40.53,40.28,40.31,6046.0,38.0765,38.1424,37.9071,37.9354,6046.0
2021-06-23 13:00:00,40.48,40.69,40.44,40.59,8560.0,38.0954,38.293,38.0577,38.1989,8560.0
2021-06-23 13:30:00,40.56,40.68,40.45,40.5,14121.0,38.1706,38.2836,38.0671,38.1142,14121.0
2021-06-23 14:00:00,40.52,40.54,40.35,40.4,9001.0,38.133,38.1518,37.973,38.0201,9001.0
2021-06-23 14:30:00,40.4,40.4,40.26,40.37,9035.0,38.0201,38.0201,37.8883,37.9918,9035.0
2021-06-23 15:00:00,40.36,40.44,40.22,40.42,18151.0,37.9824,38.0577,37.8507,38.0389,18151.0
2021-06-23 15:30:00,40.36,40.4,39.96,40.05,70292.0,37.9824,38.0201,37.606,37.6907,70292.0
2021-06-24 09:30:00,40.55,40.55,40.12,40.29,14461.0,38.1612,38.1612,37.7566,37.9165,14461.0
2021-06-24 10:00:00,40.3,40.73,40.16,40.73,12336.0,37.926,38.3306,37.7942,38.3306,12336.0
2021-06-24 10:30:00,40.63,40.76,40.41,40.76,10675.0,38.2365,38.3589,38.0295,38.3589,10675.0
2021-06-24 11:00:00,40.79,40.82,40.6,40.6,6989.0,38.3871,38.4153,38.2083,38.2083,6989.0
2021-06-24 11:30:00,40.58,40.73,40.5,40.51,7595.0,38.1895,38.3306,38.1142,38.1236,7595.0
2021-06-24 12:00:00,40.55,40.59,40.46,40.49,4007.0,38.1612,38.1989,38.0765,38.1048,4007.0
2021-06-24 12:30:00,40.51,41.24,40.51,41.2,15158.0,38.1236,38.8106,38.1236,38.7729,15158.0
2021-06-24 13:00:00,41.18,41.5,41.1,41.14,11672.0,38.7541,39.0553,38.6788,38.7165,11672.0
2021-06-24 13:30:00,41.15,41.36,41.1,41.36,17043.0,38.7259,38.9235,38.6788,38.9235,17043.0
2021-06-24 14:00:00,41.34,41.37,41.23,41.32,6097.0,38.9047,38.9329,38.8012,38.8859,6097.0
2021-06-24 14:30:00,41.42,41.42,41.34,41.4,2349.0,38.98,38.98,38.9047,38.9612,2349.0
2021-06-24 15:00:00,41.37,41.58,41.34,41.58,10605.0,38.9329,39.1306,38.9047,39.1306,10605.0
2021-06-24 15:30:00,41.6,41.63,41.43,41.63,42346.0,39.1494,39.1776,38.9894,39.1776,42346.0
2021-06-25 09:30:00,41.7,41.87,41.15,41.29,32102.0,39.2435,39.4035,38.7259,38.8576,32102.0
2021-06-25 10:00:00,41.2,41.58,40.95,41.26,17502.0,38.7729,39.1306,38.5377,38.8294,17502.0
2021-06-25 10:30:00,41.23,41.35,41.07,41.09,7670.0,38.8012,38.9141,38.6506,38.6694,7670.0
2021-06-25 11:00:00,41.12,41.38,41.11,41.3,11082.0,38.6976,38.9423,38.6882,38.867,11082.0
2021-06-25 11:30:00,41.3,41.33,41.15,41.27,4947.0,38.867,38.8953,38.7259,38.8388,4947.0
2021-06-25 12:00:00,41.32,41.74,41.32,41.56,9340.0,38.8859,39.2811,38.8859,39.1117,9340.0
2021-06-25 12:30:00,41.59,41.68,41.36,41.42,8698.0,39.14,39.2247,38.9235,38.98,8698.0
2021-06-25 13:00:00,41.42,41.63,41.42,41.56,6249.0,38.98,39.1776,38.98,39.1117,6249.0
2021-06-25 13:30:00,41.6,41.7,41.5,41.7,8900.0,39.1494,39.2435,39.0553,39.2435,8900.0
2021-06-25 14:00:00,41.72,41.8,41.37,41.63,9414.0,39.2623,39.3376,38.9329,39.1776,9414.0
2021-06-25 14:30:00,41.62,41.65,41.45,41.63,12416.0,39.1682,39.1964,39.0082,39.1776,12416.0
2021-06-25 15:00:00,41.65,41.69,41.48,41.5,15950.0,39.1964,39.2341,39.0364,39.0553,15950.0
2021-06-25 15:30:00,41.48,41.49,40.42,40.43,203057.0,39.0364,39.0459,38.0389,38.0483,203057.0
2021-06-28 09:30:00,40.61,40.87,40.11,40.4,26849.0,38.2177,38.4624,37.7471,38.0201,26849.0
2021-06-28 10:00:00,40.5,40.5,40.09,40.28,7443.0,38.1142,38.1142,37.7283,37.9071,7443.0
2021-06-28 10:30:00,40.39,40.42,39.84,40.32,11065.0,38.0107,38.0389,37.4931,37.9448,11065.0
2021-06-28 11:00:00,40.24,40.28,39.64,39.64,10507.0,37.8695,37.9071,37.3048,37.3048,10507.0
2021-06-28 11:30:00,39.63,39.7,39.38,39.53,15118.0,37.2954,37.3613,37.0602,37.2013,15118.0
2021-06-28 12:00:00,39.54,39.54,39.33,39.43,7771.0,37.2107,37.2107,37.0131,37.1072,7771.0
2021-06-28 12:30:00,39.36,39.74,39.36,39.65,6544.0,37.0413,37.3989,37.0413,37.3142,6544.0
2021-06-28 13:00:00,39.62,39.62,39.29,39.33,9361.0,37.286,37.286,36.9755,37.0131,9361.0
2021-06-28 13:30:00,39.33,39.37,39.2,39.3,12185.0,37.0131,37.0507,36.8908,36.9849,12185.0
2021-06-28 14:00:00,39.28,39.36,39.21,39.23,15767.0,36.966,37.0413,36.9002,36.919,15767.0
2021-06-28 14:30:00,39.22,39.28,39.09,39.16,17994.0,36.9096,36.966,36.7872,36.8531,17994.0
2021-06-28 15:00:00,39.19,39.24,39.1,39.16,12638.0,36.8813,36.9284,36.7966,36.8531,12638.0
2021-06-28 15:30:00,39.18,39.36,39.08,39.21,62704.0,36.8719,37.0413,36.7778,36.9002,62704.0
2021-06-29 09:30:00,39.45,40.2,39.38,39.8,15850.0,37.126,37.8318,37.0602,37.4554,15850.0
2021-06-29 10:00:00,39.88,40.17,39.67,40.17,9543.0,37.5307,37.8036,37.3331,37.8036,9543.0
2021-06-29 10:30:00,40.22,40.26,39.9,39.96,18105.0,37.8507,37.8883,37.5495,37.606,18105.0
2021-06-29 11:00:00,40.0,40.32,39.96,40.25,3297.0,37.6436,37.9448,37.606,37.8789,3297.0
2021-06-29 11:30:00,40.21,40.21,40.03,40.11,4181.0,37.8413,37.8413,37.6719,37.7471,4181.0
2021-06-29 12:00:00,40.06,40.06,39.77,39.78,4581.0,37.7001,37.7001,37.4272,37.4366,4581.0
2021-06-29 12:30:00,39.8,39.87,39.72,39.78,8877.0,37.4554,37.5213,37.3801,37.4366,8877.0
2021-06-29 13:00:00,39.79,39.87,39.71,39.87,8836.0,37.446,37.5213,37.3707,37.5213,8836.0
2021-06-29 13:30:00,39.88,40.02,39.88,39.99,8411.0,37.5307,37.6624,37.5307,37.6342,8411.0
2021-06-29 14:00:00,39.98,39.98,39.71,39.79,14594.0,37.6248,37.6248,37.3707,37.446,14594.0
2021-06-29 14:30:00,39.79,39.81,39.46,39.55,8421.0,37.446,37.4648,37.1354,37.2201,8421.0
2021-06-29 15:00:00,39.51,39.63,39.5,39.55,4612.0,37.1825,37.2954,37.1731,37.2201,4612.0
2021-06-29 15:30:00,39.53,39.62,39.36,39.37,48906.0,37.2013,37.286,37.0413,37.0507,48906.0
2021-06-30 09:30:00,39.02,39.83,39.02,39.83,12242.0,36.7214,37.4836,36.7214,37.4836,12242.0
2021-06-30 10:00:00,39.85,39.89,39.62,39.89,3001.0,37.5025,37.5401,37.286,37.5401,3001.0
2021-06-30 10:30:00,39.81,40.15,39.71,39.99,6326.0,37.4648,37.7848,37.3707,37.6342,6326.0
2021-06-30 11:00:00,39.88,39.94,39.75,39.83,6168.0,37.5307,37.5872,37.4084,37.4836,6168.0
2021-06-30 11:30:00,39.85,39.9,39.78,39.85,1720.0,37.5025,37.5495,37.4366,37.5025,1720.0
2021-06-30 12:00:00,39.89,40.38,39.87,40.38,5705.0,37.5401,38.0012,37.5213,38.0012,5705.0
2021-06-30 12:30:00,40.39,40.4,40.23,40.26,5981.0,38.0107,38.0201,37.8601,37.8883,5981.0
2021-06-30 13:00:00,40.22,40.3,40.15,40.26,5108.0,37.8507,37.926,37.7848,37.8883,5108.0
2021-06-30 13:30:00,40.34,40.43,40.27,40.33,7426.0,37.9636,38.0483,37.8977,37.9542,7426.0
2021-06-30 14:00:00,40.34,40.42,40.27,40.31,21325.0,37.9636,38.0389,37.8977,37.9354,21325.0
2021-06-30 14:30:00,40.28,40.33,40.13,40.26,6270.0,37.9071,37.9542,37.766,37.8883,6270.0
2021-06-30 15:00:00,40.24,40.31,40.07,40.25,14350.0,37.8695,37.9354,37.7095,37.8789,14350.0
2021-06-30 15:30:00,40.25,40.25,40.04,40.22,50833.0,37.8789,37.8789,37.6813,37.8507,50833.0
2021-07-01 09:30:00,41.02,41.29,40.16,40.36,40468.0,38.6035,38.8576,37.7942,37.9824,40468.0
2021-07-01 10:00:00,40.38,40.8,40.26,40.33,13239.0,38.0012,38.3965,37.8883,37.9542,13239.0
2021-07-01 10:30:00,40.33,40.72,40.13,40.64,16767.0,37.9542,38.3212,37.766,38.2459,16767.0
2021-07-01 11:00:00,40.64,40.97,40.59,40.89,6812.0,38.2459,38.5565,38.1989,38.4812,6812.0
2021-07-01 11:30:00,40.93,40.95,40.67,40.7,5564.0,38.5188,38.5377,38.2742,38.3024,5564.0
2021-07-01 12:00:00,40.73,40.9,40.66,40.9,9175.0,38.3306,38.4906,38.2647,38.4906,9175.0
2021-07-01 12:30:00,40.9,41.01,40.84,40.89,4109.0,38.4906,38.5941,38.4341,38.4812,4109.0
2021-07-01 13:00:00,40.94,41.08,40.9,41.05,3651.0,38.5283,38.66,38.4906,38.6318,3651.0
2021-07-01 13:30:00,41.02,41.03,40.71,40.79,6030.0,38.6035,38.613,38.3118,38.3871,6030.0
2021-07-01 14:00:00,40.87,40.87,40.6,40.73,3657.0,38.4624,38.4624,38.2083,38.3306,3657.0
2021-07-01 14:30:00,40.85,40.85,40.67,40.67,4724.0,38.4436,38.4436,38.2742,38.2742,4724.0
2021-07-01 15:00:00,40.67,40.84,40.58,40.7,14678.0,38.2742,38.4341,38.1895,38.3024,14678.0
2021-07-01 15:30:00,40.68,40.73,40.3,40.37,59952.0,38.2836,38.3306,37.926,37.9918,59952.0
2021-07-02 09:30:00,40.45,40.45,39.67,39.73,17048.0,38.0671,38.0671,37.3331,37.3895,17048.0
2021-07-02 10:00:00,39.72,39.78,39.36,39.72,5136.0,37.3801,37.4366,37.0413,37.3801,5136.0
2021-07-02 10:30:00,39.58,39.66,39.5,39.54,4231.0,37.2484,37.3237,37.1731,37.2107,4231.0
2021-07-02 11:00:00,39.51,39.55,39.25,39.32,12126.0,37.1825,37.2201,36.9378,37.0037,12126.0
2021-07-02 11:30:00,39.26,39.28,38.89,39.07,14440.0,36.9472,36.966,36.599,36.7684,14440.0
2021-07-02 12:00:00,39.09,39.09,38.91,39.09,5242.0,36.7872,36.7872,36.6178,36.7872,5242.0
2021-07-02 12:30:00,39.06,39.2,39.05,39.18,3321.0,36.759,36.8908,36.7496,36.8719,3321.0
2021-07-02 13:00:00,39.18,39.46,39.18,39.39,4904.0,36.8719,37.1354,36.8719,37.0696,4904.0
2021-07-02 13:30:00,39.38,39.47,39.3,39.44,5408.0,37.0602,37.1448,36.9849,37.1166,5408.0
2021-07-02 14:00:00,39.45,39.51,39.31,39.37,5509.0,37.126,37.1825,36.9943,37.0507,5509.0
2021-07-02 14:30:00,39.34,39.36,39.19,39.19,6353.0,37.0225,37.0413,36.8813,36.8813,6353.0
2021-07-02 15:00:00,39.2,39.31,39.2,39.28,8762.0,36.8908,36.9943,36.8908,36.966,8762.0
2021-07-02 15:30:00,39.25,39.25,39.01,39.05,50990.0,36.9378,36.9378,36.7119,36.7496,50990.0
2021-07-06 09:30:00,39.22,39.22,38.18,38.18,20031.0,36.9096,36.9096,35.9308,35.9308,20031.0
2021-07-06 10:00:00,38.16,38.18,37.62,37.65,27734.0,35.912,35.9308,35.4038,35.4321,27734.0
2021-07-06 10:30:00,37.66,37.66,37.17,37.2,11534.0,35.4415,35.4415,34.9803,35.0086,11534.0
2021-07-06 11:00:00,37.19,37.3,36.94,37.04,11630.0,34.9992,35.1027,34.7639,34.858,11630.0
2021-07-06 11:30:00,37.03,37.38,37.01,37.08,10679.0,34.8486,35.178,34.8298,34.8956,10679.0
2021-07-06 12:00:00,37.07,37.28,37.0,37.2,10643.0,34.8862,35.0839,34.8204,35.0086,10643.0
2021-07-06 12:30:00,37.13,37.18,36.96,37.07,9413.0,34.9427,34.9898,34.7827,34.8862,9413.0
2021-07-06 13:00:00,37.07,37.2,36.96,37.2,5655.0,34.8862,35.0086,34.7827,35.0086,5655.0
2021-07-06 13:30:00,37.22,37.38,37.21,37.38,4649.0,35.0274,35.178,35.018,35.178,4649.0
2021-07-06 14:00:00,37.41,37.41,37.29,37.29,5453.0,35.2062,35.2062,35.0933,35.0933,5453.0
2021-07-06 14:30:00,37.32,37.55,37.26,37.52,4560.0,35.1215,35.338,35.065,35.3097,4560.0
2021-07-06 15:00:00,37.54,37.56,37.44,37.49,6752.0,35.3285,35.3474,35.2344,35.2815,6752.0
2021-07-06 15:30:00,37.53,38.14,37.42,37.82,60712.0,35.3191,35.8932,35.2156,35.592,60712.0
2021-07-07 09:30:00,38.07,39.13,37.94,38.79,20431.0,35.8273,36.8249,35.705,36.5049,20431.0
2021-07-07 10:00:00,38.71,38.71,38.38,38.51,11202.0,36.4296,36.4296,36.1191,36.2414,11202.0
2021-07-07 10:30:00,38.36,38.52,38.17,38.18,10079.0,36.1002,36.2508,35.9214,35.9308,10079.0
2021-07-07 11:00:00,38.13,39.2,38.13,39.18,36276.0,35.8838,36.8908,35.8838,36.8719,36276.0
2021-07-07 11:30:00,39.23,39.54,39.07,39.19,20263.0,36.919,37.2107,36.7684,36.8813,20263.0
2021-07-07 12:00:00,39.22,39.39,39.04,39.35,7666.0,36.9096,37.0696,36.7402,37.0319,7666.0
2021-07-07 12:30:00,39.3,39.4,39.11,39.11,17530.0,36.9849,37.079,36.8061,36.8061,17530.0
2021-07-07 13:00:00,39.09,39.24,38.98,39.02,10983.0,36.7872,36.9284,36.6837,36.7214,10983.0
2021-07-07 13:30:00,39.02,39.2,39.01,39.14,12799.0,36.7214,36.8908,36.7119,36.8343,12799.0
2021-07-07 14:00:00,39.12,39.39,38.85,38.9,19395.0,36.8155,37.0696,36.5614,36.6084,19395.0
2021-07-07 14:30:00,38.87,38.89,38.6,38.75,15834.0,36.5802,36.599,36.3261,36.4673,15834.0
2021-07-07 15:00:00,38.74,39.05,38.74,38.98,19242.0,36.4579,36.7496,36.4579,36.6837,19242.0
2021-07-07 15:30:00,38.98,39.06,38.79,39.02,52953.0,36.6837,36.759,36.5049,36.7214,52953.0
2021-07-08 09:30:00,37.83,38.11,37.1,37.55,22986.0,35.6015,35.865,34.9145,35.338,22986.0
2021-07-08 10:00:00,37.55,37.93,37.3,37.77,9361.0,35.338,35.6956,35.1027,35.545,9361.0
2021-07-08 10:30:00,37.76,38.02,37.53,37.8,11019.0,35.5356,35.7803,35.3191,35.5732,11019.0
2021-07-08 11:00:00,37.84,38.23,37.77,38.01,8203.0,35.6109,35.9779,35.545,35.7709,8203.0
2021-07-08 11:30:00,38.07,38.39,38.06,38.38,8961.0,35.8273,36.1285,35.8179,36.1191,8961.0
2021-07-08 12:00:00,38.46,38.64,38.38,38.53,9036.0,36.1943,36.3637,36.1191,36.2602,9036.0
2021-07-08 12:30:00,38.52,38.63,38.47,38.54,7259.0,36.2508,36.3543,36.2038,36.2696,7259.0
2021-07-08 13:00:00,38.46,38.46,38.07,38.24,9764.0,36.1943,36.1943,35.8273,35.9873,9764.0
2021-07-08 13:30:00,38.15,38.18,37.97,38.06,4967.0,35.9026,35.9308,35.7332,35.8179,4967.0
2021-07-08 14:00:00,38.03,38.03,37.71,37.71,9776.0,35.7897,35.7897,35.4885,35.4885,9776.0
2021-07-08 14:30:00,37.7,37.72,37.59,37.6,11537.0,35.4791,35.4979,35.3756,35.385,11537.0
2021-07-08 15:00:00,37.66,38.0,37.66,37.93,7192.0,35.4415,35.7614,35.4415,35.6956,7192.0
2021-07-08 15:30:00,37.96,38.06,37.68,37.99,33929.0,35.7238,35.8179,35.4603,35.752,33929.0
2021-07-09 09:30:00,39.12,40.0,38.94,39.85,15937.0,36.8155,37.6436,36.6461,37.5025,15937.0
2021-07-09 10:00:00,39.77,40.26,39.77,40.26,8073.0,37.4272,37.8883,37.4272,37.8883,8073.0
2021-07-09 10:30:00,40.31,40.37,39.85,39.87,6237.0,37.9354,37.9918,37.5025,37.5213,6237.0
2021-07-09 11:00:00,39.96,40.12,39.95,39.98,6151.0,37.606,37.7566,37.5966,37.6248,6151.0
2021-07-09 11:30:00,39.96,40.02,39.84,40.0,3667.0,37.606,37.6624,37.4931,37.6436,3667.0
2021-07-09 12:00:00,40.0,40.27,39.94,40.07,7562.0,37.6436,37.8977,37.5872,37.7095,7562.0
2021-07-09 12:30:00,40.08,40.26,40.08,40.26,3856.0,37.7189,37.8883,37.7189,37.8883,3856.0
2021-07-09 13:00:00,40.22,40.5,40.22,40.38,6467.0,37.8507,38.1142,37.8507,38.0012,6467.0
2021-07-09 13:30:00,40.33,40.38,40.23,40.36,2488.0,37.9542,38.0012,37.8601,37.9824,2488.0
2021-07-09 14:00:00,40.35,40.52,40.31,40.43,5589.0,37.973,38.133,37.9354,38.0483,5589.0
2021-07-09 14:30:00,40.49,40.49,40.24,40.42,4310.0,38.1048,38.1048,37.8695,38.0389,4310.0
2021-07-09 15:00:00,40.38,40.48,40.29,40.39,7801.0,38.0012,38.0954,37.9165,38.0107,7801.0
2021-07-09 15:30:00,40.45,40.49,40.08,40.1,34696.0,38.0671,38.1048,37.7189,37.7377,34696.0
2021-07-12 09:30:00,39.29,39.82,39.29,39.81,9205.0,36.9755,37.4742,36.9755,37.4648,9205.0
2021-07-12 10:00:00,39.81,40.06,39.72,40.04,4195.0,37.4648,37.7001,37.3801,37.6813,4195.0
2021-07-12 10:30:00,40.1,40.13,39.89,39.95,1841.0,37.7377,37.766,37.5401,37.5966,1841.0
2021-07-12 11:00:00,40.07,40.18,39.88,40.18,1414.0,37.7095,37.813,37.5307,37.813,1414.0
2021-07-12 11:30:00,40.13,40.37,40.13,40.37,2813.0,37.766,37.9918,37.766,37.9918,2813.0
2021-07-12 12:00:00,40.28,40.33,40.09,40.09,2201.0,37.9071,37.9542,37.7283,37.7283,2201.0
2021-07-12 12:30:00,40.03,40.14,39.98,40.0,2610.0,37.6719,37.7754,37.6248,37.6436,2610.0
2021-07-12 13:00:00,40.02,40.19,40.02,40.17,4008.0,37.6624,37.8224,37.6624,37.8036,4008.0
2021-07-12 13:30:00,40.22,40.34,40.19,40.28,4077.0,37.8507,37.9636,37.8224,37.9071,4077.0
2021-07-12 14:00:00,40.19,40.19,40.07,40.13,7743.0,37.8224,37.8224,37.7095,37.766,7743.0
2021-07-12 14:30:00,40.12,40.29,40.08,40.26,5725.0,37.7566,37.9165,37.7189,37.8883,5725.0
2021-07-12 15:00:00,40.24,40.29,39.97,40.03,3098.0,37.8695,37.9165,37.6154,37.6719,3098.0
2021-07-12 15:30:00,40.06,40.09,39.86,39.95,21584.0,37.7001,37.7283,37.5119,37.5966,21584.0
2021-07-13 09:30:00,39.39,39.71,38.86,39.05,7229.0,37.0696,37.3707,36.5708,36.7496,7229.0
2021-07-13 10:00:00,38.61,39.06,38.61,38.74,6683.0,36.3355,36.759,36.3355,36.4579,6683.0
2021-07-13 10:30:00,38.78,38.79,38.29,38.51,6372.0,36.4955,36.5049,36.0344,36.2414,6372.0
2021-07-13 11:00:00,38.43,38.51,38.23,38.41,9518.0,36.1661,36.2414,35.9779,36.1473,9518.0
2021-07-13 11:30:00,38.28,38.54,38.26,38.45,5214.0,36.025,36.2696,36.0061,36.1849,5214.0
2021-07-13 12:00:00,38.45,38.59,38.45,38.54,7904.0,36.1849,36.3167,36.1849,36.2696,7904.0
2021-07-13 12:30:00,38.52,38.54,38.38,38.39,3263.0,36.2508,36.2696,36.1191,36.1285,3263.0
2021-07-13 13:00:00,38.41,38.67,38.41,38.62,6146.0,36.1473,36.392,36.1473,36.3449,6146.0
2021-07-13 13:30:00,38.64,38.64,38.53,38.61,8117.0,36.3637,36.3637,36.2602,36.3355,8117.0
2021-07-13 14:00:00,38.61,38.62,38.45,38.47,8710.0,36.3355,36.3449,36.1849,36.2038,8710.0
2021-07-13 14:30:00,38.45,38.45,38.27,38.37,8177.0,36.1849,36.1849,36.0155,36.1096,8177.0
2021-07-13 15:00:00,38.39,38.52,38.37,38.39,7698.0,36.1285,36.2508,36.1096,36.1285,7698.0
2021-07-13 15:30:00,38.35,38.51,38.24,38.39,38409.0,36.0908,36.2414,35.9873,36.1285,38409.0
2021-07-14 09:30:00,38.91,39.6,38.43,38.95,9604.0,36.6178,37.2672,36.1661,36.6555,9604.0
2021-07-14 10:00:00,38.94,39.2,38.67,38.83,9100.0,36.6461,36.8908,36.392,36.5426,9100.0
2021-07-14 10:30:00,38.75,38.75,38.37,38.49,2792.0,36.4673,36.4673,36.1096,36.2226,2792.0
2021-07-14 11:00:00,38.42,38.47,38.24,38.4,2353.0,36.1567,36.2038,35.9873,36.1379,2353.0
2021-07-14 11:30:00,38.39,38.4,37.91,37.91,2762.0,36.1285,36.1379,35.6767,35.6767,2762.0
2021-07-14 12:00:00,38.0,38.18,38.0,38.15,2400.0,35.7614,35.9308,35.7614,35.9026,2400.0
2021-07-14 12:30:00,38.36,38.44,38.3,38.4,5529.0,36.1002,36.1755,36.0438,36.1379,5529.0
2021-07-14 13:00:00,38.44,38.51,38.23,38.25,4251.0,36.1755,36.2414,35.9779,35.9967,4251.0
2021-07-14 13:30:00,38.3,38.33,38.18,38.21,3099.0,36.0438,36.072,35.9308,35.9591,3099.0
2021-07-14 14:00:00,38.28,38.28,38.0,38.0,3196.0,36.025,36.025,35.7614,35.7614,3196.0
2021-07-14 14:30:00,37.96,38.0,37.8,37.91,4817.0,35.7238,35.7614,35.5732,35.6767,4817.0
2021-07-14 15:00:00,37.97,38.19,37.93,38.16,13749.0,35.7332,35.9403,35.6956,35.912,13749.0
2021-07-14 15:30:00,38.16,38.28,38.08,38.28,47175.0,35.912,36.025,35.8367,36.025,47175.0
2021-07-15 09:30:00,37.74,38.89,37.72,38.86,16156.0,35.5168,36.599,35.4979,36.5708,16156.0
2021-07-15 10:00:00,38.93,39.03,38.75,38.85,4878.0,36.6367,36.7308,36.4673,36.5614,4878.0
2021-07-15 10:30:00,38.84,39.04,38.75,38.98,9220.0,36.552,36.7402,36.4673,36.6837,9220.0
2021-07-15 11:00:00,39.25,39.25,38.87,38.97,2359.0,36.9378,36.9378,36.5802,36.6743,2359.0
2021-07-15 11:30:00,38.94,39.29,38.93,39.25,3048.0,36.6461,36.9755,36.6367,36.9378,3048.0
2021-07-15 12:00:00,39.29,39.4,39.13,39.15,1771.0,36.9755,37.079,36.8249,36.8437,1771.0
2021-07-15 12:30:00,39.05,39.14,38.98,39.06,2154.0,36.7496,36.8343,36.6837,36.759,2154.0
2021-07-15 13:00:00,38.93,38.99,38.46,38.46,4518.0,36.6367,36.6931,36.1943,36.1943,4518.0
2021-07-15 13:30:00,38.4,38.44,38.03,38.03,7821.0,36.1379,36.1755,35.7897,35.7897,7821.0
2021-07-15 14:00:00,38.1,38.31,37.94,38.3,12652.0,35.8556,36.0532,35.705,36.0438,12652.0
2021-07-15 14:30:00,38.25,38.4,38.25,38.4,4155.0,35.9967,36.1379,35.9967,36.1379,4155.0
2021-07-15 15:00:00,38.35,38.4,38.21,38.39,6083.0,36.0908,36.1379,35.9591,36.1285,6083.0
2021-07-15 15:30:00,38.4,38.46,38.23,38.32,34804.0,36.1379,36.1943,35.9779,36.0626,34804.0
2021-07-16 09:30:00,38.84,38.84,38.2,38.2,7936.0,36.552,36.552,35.9497,35.9497,7936.0
2021-07-16 10:00:00,38.35,38.35,37.68,37.69,3337.0,36.0908,36.0908,35.4603,35.4697,3337.0
2021-07-16 10:30:00,37.66,38.01,37.62,37.94,3294.0,35.4415,35.7709,35.4038,35.705,3294.0
2021-07-16 11:00:00,37.97,38.19,37.91,38.07,5243.0,35.7332,35.9403,35.6767,35.8273,5243.0
2021-07-16 11:30:00,38.18,38.4,38.12,38.29,5376.0,35.9308,36.1379,35.8744,36.0344,5376.0
2021-07-16 12:00:00,38.27,38.28,37.75,37.76,17527.0,36.0155,36.025,35.5262,35.5356,17527.0
2021-07-16 12:30:00,37.75,37.94,37.7,37.9,7317.0,35.5262,35.705,35.4791,35.6673,7317.0
2021-07-16 13:00:00,37.8,37.81,37.45,37.46,1701.0,35.5732,35.5826,35.2438,35.2533,1701.0
2021-07-16 13:30:00,37.39,37.4,37.25,37.37,3795.0,35.1874,35.1968,35.0556,35.1686,3795.0
2021-07-16 14:00:00,37.36,37.37,37.19,37.2,23455.0,35.1591,35.1686,34.9992,35.0086,23455.0
2021-07-16 14:30:00,37.16,37.29,37.05,37.08,4251.0,34.9709,35.0933,34.8674,34.8956,4251.0
2021-07-16 15:00:00,37.07,37.18,36.94,37.07,9014.0,34.8862,34.9898,34.7639,34.8862,9014.0
2021-07-16 15:30:00,37.06,37.1,36.92,37.08,38805.0,34.8768,34.9145,34.7451,34.8956,38805.0
2021-07-19 09:30:00,35.63,35.94,35.08,35.43,26724.0,33.5311,33.8228,33.0135,33.3428,26724.0
2021-07-19 10:00:00,35.46,35.58,34.95,35.58,28754.0,33.3711,33.484,32.8911,33.484,28754.0
2021-07-19 10:30:00,35.5,36.03,35.49,35.72,7618.0,33.4087,33.9075,33.3993,33.6158,7618.0
2021-07-19 11:00:00,35.7,36.18,35.64,36.15,64283.0,33.5969,34.0487,33.5405,34.0204,64283.0
2021-07-19 11:30:00,36.07,36.76,36.07,36.59,38266.0,33.9451,34.5945,33.9451,34.4345,38266.0
2021-07-19 12:00:00,36.52,36.62,36.23,36.37,16114.0,34.3686,34.4627,34.0957,34.2275,16114.0
2021-07-19 12:30:00,36.37,36.38,35.94,35.98,15141.0,34.2275,34.2369,33.8228,33.8604,15141.0
2021-07-19 13:00:00,36.14,36.29,35.9,36.02,9079.0,34.011,34.1522,33.7852,33.8981,9079.0
2021-07-19 13:30:00,35.96,36.14,35.56,35.66,13955.0,33.8416,34.011,33.4652,33.5593,13955.0
2021-07-19 14:00:00,35.66,35.86,35.52,35.69,10371.0,33.5593,33.7475,33.4275,33.5875,10371.0
2021-07-19 14:30:00,35.63,35.64,35.33,35.35,8582.0,33.5311,33.5405,33.2487,33.2676,8582.0
2021-07-19 15:00:00,35.39,35.49,35.2,35.34,22901.0,33.3052,33.3993,33.1264,33.2581,22901.0
2021-07-19 15:30:00,35.34,35.43,35.15,35.4,80652.0,33.2581,33.3428,33.0793,33.3146,80652.0
2021-07-20 09:30:00,35.4,36.01,35.08,36.01,10231.0,33.3146,33.8887,33.0135,33.8887,10231.0
2021-07-20 10:00:00,35.97,36.71,35.79,36.65,15146.0,33.851,34.5474,33.6816,34.491,15146.0
2021-07-20 10:30:00,36.58,36.75,36.24,36.75,9770.0,34.4251,34.5851,34.1051,34.5851,9770.0
2021-07-20 11:00:00,36.73,36.8,36.39,36.55,13340.0,34.5663,34.6321,34.2463,34.3969,13340.0
2021-07-20 11:30:00,36.5,36.81,36.48,36.71,8239.0,34.3498,34.6415,34.331,34.5474,8239.0
2021-07-20 12:00:00,36.65,36.8,36.38,36.8,54927.0,34.491,34.6321,34.2369,34.6321,54927.0
2021-07-20 12:30:00,36.7,37.0,36.7,36.77,11976.0,34.538,34.8204,34.538,34.6039,11976.0
2021-07-20 13:00:00,36.68,36.82,36.52,36.56,17708.0,34.5192,34.651,34.3686,34.4063,17708.0
2021-07-20 13:30:00,36.62,36.8,36.57,36.69,5204.0,34.4627,34.6321,34.4157,34.5286,5204.0
2021-07-20 14:00:00,36.74,37.02,36.73,37.02,8064.0,34.5757,34.8392,34.5663,34.8392,8064.0
2021-07-20 14:30:00,37.05,37.19,36.95,36.95,10330.0,34.8674,34.9992,34.7733,34.7733,10330.0
2021-07-20 15:00:00,36.98,37.38,36.87,37.3,17712.0,34.8015,35.178,34.698,35.1027,17712.0
2021-07-20 15:30:00,37.36,37.6,37.17,37.26,72528.0,35.1591,35.385,34.9803,35.065,72528.0
2021-07-21 09:30:00,37.92,38.95,37.92,38.95,17867.0,35.6862,36.6555,35.6862,36.6555,17867.0
2021-07-21 10:00:00,39.03,39.03,38.22,38.22,11729.0,36.7308,36.7308,35.9685,35.9685,11729.0
2021-07-21 10:30:00,38.09,38.39,38.07,38.22,15099.0,35.8461,36.1285,35.8273,35.9685,15099.0
2021-07-21 11:00:00,38.27,38.39,38.27,38.39,1500.0,36.0155,36.1285,36.0155,36.1285,1500.0
2021-07-21 11:30:00,38.22,38.49,38.16,38.42,8309.0,35.9685,36.2226,35.912,36.1567,8309.0
2021-07-21 12:00:00,38.45,38.55,38.35,38.41,4307.0,36.1849,36.279,36.0908,36.1473,4307.0
2021-07-21 12:30:00,38.37,38.5,38.3,38.44,4189.0,36.1096,36.232,36.0438,36.1755,4189.0
2021-07-21 13:00:00,38.51,38.71,38.43,38.71,8645.0,36.2414,36.4296,36.1661,36.4296,8645.0
2021-07-21 13:30:00,38.65,38.74,38.36,38.36,2999.0,36.3732,36.4579,36.1002,36.1002,2999.0
2021-07-21 14:00:00,38.41,38.53,38.31,38.41,3875.0,36.1473,36.2602,36.0532,36.1473,3875.0
2021-07-21 14:30:00,38.44,38.54,38.33,38.35,7781.0,36.1755,36.2696,36.072,36.0908,7781.0
2021-07-21 15:00:00,38.35,38.59,38.26,38.45,8416.0,36.0908,36.3167,36.0061,36.1849,8416.0
2021-07-21 15:30:00,38.41,38.68,38.31,38.46,48515.0,36.1473,36.4014,36.0532,36.1943,48515.0
2021-07-22 09:30:00,38.09,38.36,37.01,37.56,14792.0,35.8461,36.1002,34.8298,35.3474,14792.0
2021-07-22 10:00:00,37.63,38.2,37.35,37.55,6202.0,35.4132,35.9497,35.1497,35.338,6202.0
2021-07-22 10:30:00,37.4,37.56,37.21,37.26,2301.0,35.1968,35.3474,35.018,35.065,2301.0
2021-07-22 11:00:00,37.01,37.09,36.84,37.01,5615.0,34.8298,34.9051,34.6698,34.8298,5615.0
2021-07-22 11:30:00,36.95,37.26,36.91,37.15,7909.0,34.7733,35.065,34.7357,34.9615,7909.0
2021-07-22 12:00:00,37.07,37.14,36.9,37.1,6841.0,34.8862,34.9521,34.7262,34.9145,6841.0
2021-07-22 12:30:00,37.11,37.4,37.04,37.31,7513.0,34.9239,35.1968,34.858,35.1121,7513.0
2021-07-22 13:00:00,37.37,37.55,37.32,37.43,2406.0,35.1686,35.338,35.1215,35.225,2406.0
2021-07-22 13:30:00,37.37,37.58,37.3,37.58,2478.0,35.1686,35.3662,35.1027,35.3662,2478.0
2021-07-22 14:00:00,37.66,37.79,37.63,37.7,8718.0,35.4415,35.5638,35.4132,35.4791,8718.0
2021-07-22 14:30:00,37.72,37.91,37.68,37.91,10092.0,35.4979,35.6767,35.4603,35.6767,10092.0
2021-07-22 15:00:00,37.92,37.95,37.8,37.83,7793.0,35.6862,35.7144,35.5732,35.6015,7793.0
2021-07-22 15:30:00,37.8,37.8,37.54,37.6,36475.0,35.5732,35.5732,35.3285,35.385,36475.0
2021-07-23 09:30:00,38.02,38.34,37.3,37.3,7968.0,35.7803,36.0814,35.1027,35.1027,7968.0
2021-07-23 10:00:00,37.39,37.69,37.09,37.68,11223.0,35.1874,35.4697,34.9051,35.4603,11223.0
2021-07-23 10:30:00,37.57,37.93,37.56,37.72,4900.0,35.3568,35.6956,35.3474,35.4979,4900.0
2021-07-23 11:00:00,37.77,37.8,37.27,37.43,10307.0,35.545,35.5732,35.0745,35.225,10307.0
2021-07-23 11:30:00,37.43,37.65,37.43,37.44,3300.0,35.225,35.4321,35.225,35.2344,3300.0
2021-07-23 12:00:00,37.42,37.57,37.36,37.45,4441.0,35.2156,35.3568,35.1591,35.2438,4441.0
2021-07-23 12:30:00,37.47,37.53,37.37,37.4,8573.0,35.2627,35.3191,35.1686,35.1968,8573.0
2021-07-23 13:00:00,37.37,37.37,37.19,37.35,6702.0,35.1686,35.1686,34.9992,35.1497,6702.0
2021-07-23 13:30:00,37.3,37.56,37.3,37.56,4294.0,35.1027,35.3474,35.1027,35.3474,4294.0
2021-07-23 14:00:00,37.52,37.57,37.39,37.41,4635.0,35.3097,35.3568,35.1874,35.2062,4635.0
2021-07-23 14:30:00,37.43,37.6,37.42,37.58,6678.0,35.225,35.385,35.2156,35.3662,6678.0
2021-07-23 15:00:00,37.55,37.58,37.47,37.52,7614.0,35.338,35.3662,35.2627,35.3097,7614.0
2021-07-23 15:30:00,37.55,37.85,37.54,37.83,22810.0,35.338,35.6203,35.3285,35.6015,22810.0
2021-07-26 09:30:00,38.31,38.67,37.93,38.14,31611.0,36.0532,36.392,35.6956,35.8932,31611.0
2021-07-26 10:00:00,38.17,38.44,37.96,38.4,20620.0,35.9214,36.1755,35.7238,36.1379,20620.0
2021-07-26 10:30:00,38.36,38.36,37.89,38.14,12242.0,36.1002,36.1002,35.6579,35.8932,12242.0
2021-07-26 11:00:00,37.99,38.3,37.93,38.3,3038.0,35.752,36.0438,35.6956,36.0438,3038.0
2021-07-26 11:30:00,38.33,38.53,38.3,38.49,4755.0,36.072,36.2602,36.0438,36.2226,4755.0
2021-07-26 12:00:00,38.41,38.58,38.3,38.58,4640.0,36.1473,36.3073,36.0438,36.3073,4640.0
2021-07-26 12:30:00,38.63,38.68,38.42,38.43,4472.0,36.3543,36.4014,36.1567,36.1661,4472.0
2021-07-26 13:00:00,38.46,38.46,38.24,38.31,2898.0,36.1943,36.1943,35.9873,36.0532,2898.0
2021-07-26 13:30:00,38.2,38.31,38.2,38.31,2410.0,35.9497,36.0532,35.9497,36.0532,2410.0
2021-07-26 14:00:00,38.28,38.48,38.25,38.48,9720.0,36.025,36.2132,35.9967,36.2132,9720.0
2021-07-26 14:30:00,38.45,38.46,38.34,38.34,2039.0,36.1849,36.1943,36.0814,36.0814,2039.0
2021-07-26 15:00:00,38.38,38.65,38.38,38.61,5495.0,36.1191,36.3732,36.1191,36.3355,5495.0
2021-07-26 15:30:00,38.56,38.75,38.56,38.64,24900.0,36.2885,36.4673,36.2885,36.3637,24900.0
2021-07-27 09:30:00,37.96,38.19,37.39,37.78,14672.0,35.7238,35.9403,35.1874,35.5544,14672.0
2021-07-27 10:00:00,37.76,38.2,37.74,38.02,5656.0,35.5356,35.9497,35.5168,35.7803,5656.0
2021-07-27 10:30:00,38.09,38.49,38.01,38.36,6146.0,35.8461,36.2226,35.7709,36.1002,6146.0
2021-07-27 11:00:00,38.35,38.44,38.19,38.2,6356.0,36.0908,36.1755,35.9403,35.9497,6356.0
2021-07-27 11:30:00,38.13,38.15,37.68,37.79,9306.0,35.8838,35.9026,35.4603,35.5638,9306.0
2021-07-27 12:00:00,37.74,37.75,37.42,37.55,8485.0,35.5168,35.5262,35.2156,35.338,8485.0
2021-07-27 12:30:00,37.6,37.7,37.4,37.57,6244.0,35.385,35.4791,35.1968,35.3568,6244.0
2021-07-27 13:00:00,37.53,37.58,37.32,37.36,6177.0,35.3191,35.3662,35.1215,35.1591,6177.0
2021-07-27 13:30:00,37.34,37.6,37.32,37.45,7120.0,35.1403,35.385,35.1215,35.2438,7120.0
2021-07-27 14:00:00,37.54,37.75,37.44,37.74,4631.0,35.3285,35.5262,35.2344,35.5168,4631.0
2021-07-27 14:30:00,37.72,37.8,37.65,37.7,5454.0,35.4979,35.5732,35.4321,35.4791,5454.0
2021-07-27 15:00:00,37.77,37.84,37.72,37.84,7987.0,35.545,35.6109,35.4979,35.6109,7987.0
2021-07-27 15:30:00,37.82,38.07,37.69,38.0,44741.0,35.592,35.8273,35.4697,35.7614,44741.0
2021-07-28 09:30:00,38.63,38.7,38.18,38.2,5547.0,36.3543,36.4202,35.9308,35.9497,5547.0
2021-07-28 10:00:00,38.1,38.1,37.25,37.25,1635.0,35.8556,35.8556,35.0556,35.0556,1635.0
2021-07-28 10:30:00,37.35,37.77,37.27,37.77,8418.0,35.1497,35.545,35.0745,35.545,8418.0
2021-07-28 11:00:00,37.67,37.89,37.64,37.84,2731.0,35.4509,35.6579,35.4227,35.6109,2731.0
2021-07-28 11:30:00,37.83,38.02,37.82,37.96,9588.0,35.6015,35.7803,35.592,35.7238,9588.0
2021-07-28 12:00:00,38.02,38.04,37.48,37.51,8317.0,35.7803,35.7991,35.2721,35.3003,8317.0
2021-07-28 12:30:00,37.72,37.79,37.49,37.7,6745.0,35.4979,35.5638,35.2815,35.4791,6745.0
2021-07-28 13:00:00,37.72,37.82,37.62,37.72,8083.0,35.4979,35.592,35.4038,35.4979,8083.0
2021-07-28 13:30:00,37.71,37.84,37.64,37.84,8472.0,35.4885,35.6109,35.4227,35.6109,8472.0
2021-07-28 14:00:00,37.79,37.95,37.56,37.93,14743.0,35.5638,35.7144,35.3474,35.6956,14743.0
2021-07-28 14:30:00,37.95,38.61,37.95,38.54,14484.0,35.7144,36.3355,35.7144,36.2696,14484.0
2021-07-28 15:00:00,38.54,38.63,38.32,38.52,10507.0,36.2696,36.3543,36.0626,36.2508,10507.0
2021-07-28 15:30:00,38.51,38.57,38.04,38.13,56893.0,36.2414,36.2979,35.7991,35.8838,56893.0
2021-07-29 09:30:00,39.48,40.0,38.5,38.9,21822.0,37.1543,37.6436,36.232,36.6084,21822.0
2021-07-29 10:00:00,38.84,39.59,38.75,39.35,7632.0,36.552,37.2578,36.4673,37.0319,7632.0
2021-07-29 10:30:00,39.36,39.89,39.26,39.77,8720.0,37.0413,37.5401,36.9472,37.4272,8720.0
2021-07-29 11:00:00,39.52,39.99,39.46,39.65,7830.0,37.1919,37.6342,37.1354,37.3142,7830.0
2021-07-29 11:30:00,39.65,40.32,39.45,39.91,27778.0,37.3142,37.9448,37.126,37.5589,27778.0
2021-07-29 12:00:00,39.99,40.2,39.59,40.2,13205.0,37.6342,37.8318,37.2578,37.8318,13205.0
2021-07-29 12:30:00,40.02,40.39,39.87,40.25,10138.0,37.6624,38.0107,37.5213,37.8789,10138.0
2021-07-29 13:00:00,40.22,40.44,40.09,40.36,11825.0,37.8507,38.0577,37.7283,37.9824,11825.0
2021-07-29 13:30:00,40.32,40.45,40.06,40.2,6679.0,37.9448,38.0671,37.7001,37.8318,6679.0
2021-07-29 14:00:00,40.19,40.21,39.97,40.07,6616.0,37.8224,37.8413,37.6154,37.7095,6616.0
2021-07-29 14:30:00,39.94,40.24,39.86,40.22,15166.0,37.5872,37.8695,37.5119,37.8507,15166.0
2021-07-29 15:00:00,40.17,40.18,39.72,39.73,6109.0,37.8036,37.813,37.3801,37.3895,6109.0
2021-07-29 15:30:00,39.8,40.05,39.57,39.72,52072.0,37.4554,37.6907,37.239,37.3801,52072.0
2021-07-30 09:30:00,39.75,40.35,39.58,40.07,11485.0,37.4084,37.973,37.2484,37.7095,11485.0
2021-07-30 10:00:00,39.98,40.11,38.91,38.96,15771.0,37.6248,37.7471,36.6178,36.6649,15771.0
2021-07-30 10:30:00,39.01,39.09,38.51,38.51,4843.0,36.7119,36.7872,36.2414,36.2414,4843.0
2021-07-30 11:00:00,38.5,38.59,38.17,38.21,9424.0,36.232,36.3167,35.9214,35.9591,9424.0
2021-07-30 11:30:00,38.17,38.25,37.99,38.25,6764.0,35.9214,35.9967,35.752,35.9967,6764.0
2021-07-30 12:00:00,38.26,38.26,37.93,38.16,6726.0,36.0061,36.0061,35.6956,35.912,6726.0
2021-07-30 12:30:00,38.19,38.38,38.16,38.17,12316.0,35.9403,36.1191,35.912,35.9214,12316.0
2021-07-30 13:00:00,38.12,38.23,38.02,38.18,9208.0,35.8744,35.9779,35.7803,35.9308,9208.0
2021-07-30 13:30:00,38.2,38.4,38.2,38.31,2416.0,35.9497,36.1379,35.9497,36.0532,2416.0
2021-07-30 14:00:00,38.31,38.31,38.04,38.09,9712.0,36.0532,36.0532,35.7991,35.8461,9712.0
2021-07-30 14:30:00,38.01,38.01,37.77,37.8,8650.0,35.7709,35.7709,35.545,35.5732,8650.0
2021-07-30 15:00:00,37.82,38.13,37.8,38.13,12789.0,35.592,35.8838,35.5732,35.8838,12789.0
2021-07-30 15:30:00,38.13,38.18,37.87,38.14,66611.0,35.8838,35.9308,35.6391,35.8932,66611.0
2021-08-02 09:30:00,38.6,39.35,38.57,38.78,17630.0,36.3261,37.0319,36.2979,36.4955,17630.0
2021-08-02 10:00:00,38.86,39.1,37.64,37.74,25749.0,36.5708,36.7966,35.4227,35.5168,25749.0
2021-08-02 10:30:00,37.67,37.9,37.15,37.23,18624.0,35.4509,35.6673,34.9615,35.0368,18624.0
2021-08-02 11:00:00,37.23,37.59,37.13,37.44,10677.0,35.0368,35.3756,34.9427,35.2344,10677.0
2021-08-02 11:30:00,37.38,37.53,37.27,37.39,8050.0,35.178,35.3191,35.0745,35.1874,8050.0
2021-08-02 12:00:00,37.37,37.73,37.36,37.73,23599.0,35.1686,35.5074,35.1591,35.5074,23599.0
2021-08-02 12:30:00,37.86,38.16,37.85,37.9,10928.0,35.6297,35.912,35.6203,35.6673,10928.0
2021-08-02 13:00:00,37.93,37.99,37.85,37.92,5952.0,35.6956,35.752,35.6203,35.6862,5952.0
2021-08-02 13:30:00,37.95,38.02,37.86,38.01,6425.0,35.7144,35.7803,35.6297,35.7709,6425.0
2021-08-02 14:00:00,38.04,38.24,37.96,38.1,11276.0,35.7991,35.9873,35.7238,35.8556,11276.0
2021-08-02 14:30:00,38.05,38.3,38.05,38.28,8582.0,35.8085,36.0438,35.8085,36.025,8582.0
2021-08-02 15:00:00,38.28,38.32,38.12,38.19,12295.0,36.025,36.0626,35.8744,35.9403,12295.0
2021-08-02 15:30:00,38.21,38.32,37.9,37.97,46247.0,35.9591,36.0626,35.6673,35.7332,46247.0
2021-08-03 09:30:00,37.72,37.74,36.53,37.03,13256.0,35.4979,35.5168,34.378,34.8486,13256.0
2021-08-03 10:00:00,37.07,37.52,37.02,37.38,10511.0,34.8862,35.3097,34.8392,35.178,10511.0
2021-08-03 10:30:00,37.36,37.65,37.05,37.17,15728.0,35.1591,35.4321,34.8674,34.9803,15728.0
2021-08-03 11:00:00,37.2,37.7,37.13,37.7,8729.0,35.0086,35.4791,34.9427,35.4791,8729.0
2021-08-03 11:30:00,37.65,37.8,37.25,37.26,51235.0,35.4321,35.5732,35.0556,35.065,51235.0
2021-08-03 12:00:00,37.23,37.59,37.11,37.51,21575.0,35.0368,35.3756,34.9239,35.3003,21575.0
2021-08-03 12:30:00,37.48,37.79,37.38,37.75,13179.0,35.2721,35.5638,35.178,35.5262,13179.0
2021-08-03 13:00:00,37.76,37.84,37.7,37.84,5365.0,35.5356,35.6109,35.4791,35.6109,5365.0
2021-08-03 13:30:00,37.83,38.12,37.81,38.08,4512.0,35.6015,35.8744,35.5826,35.8367,4512.0
2021-08-03 14:00:00,38.11,38.41,38.03,38.36,7696.0,35.865,36.1473,35.7897,36.1002,7696.0
2021-08-03 14:30:00,38.4,38.55,38.35,38.38,9209.0,36.1379,36.279,36.0908,36.1191,9209.0
2021-08-03 15:00:00,38.41,38.44,38.23,38.3,7982.0,36.1473,36.1755,35.9779,36.0438,7982.0
2021-08-03 15:30:00,38.29,38.4,38.06,38.34,68945.0,36.0344,36.1379,35.8179,36.0814,68945.0
2021-08-04 09:30:00,37.64,37.7,36.9,36.9,8406.0,35.4227,35.4791,34.7262,34.7262,8406.0
2021-08-04 10:00:00,37.12,37.44,37.12,37.19,8188.0,34.9333,35.2344,34.9333,34.9992,8188.0
2021-08-04 10:30:00,36.89,37.24,36.78,36.96,14470.0,34.7168,35.0462,34.6133,34.7827,14470.0
2021-08-04 11:00:00,36.92,37.1,36.73,36.82,8665.0,34.7451,34.9145,34.5663,34.651,8665.0
2021-08-04 11:30:00,36.74,36.78,36.45,36.45,5238.0,34.5757,34.6133,34.3028,34.3028,5238.0
2021-08-04 12:00:00,36.47,36.5,36.28,36.31,6436.0,34.3216,34.3498,34.1428,34.171,6436.0
2021-08-04 12:30:00,36.29,36.33,36.13,36.18,5074.0,34.1522,34.1898,34.0016,34.0487,5074.0
2021-08-04 13:00:00,36.21,36.34,36.04,36.07,9466.0,34.0769,34.1992,33.9169,33.9451,9466.0
2021-08-04 13:30:00,36.07,36.31,36.06,36.31,5727.0,33.9451,34.171,33.9357,34.171,5727.0
2021-08-04 14:00:00,36.45,36.45,36.28,36.29,5119.0,34.3028,34.3028,34.1428,34.1522,5119.0
2021-08-04 14:30:00,36.26,36.31,36.13,36.16,13443.0,34.1239,34.171,34.0016,34.0298,13443.0
2021-08-04 15:00:00,36.18,36.2,35.91,35.99,35188.0,34.0487,34.0675,33.7946,33.8699,35188.0
2021-08-04 15:30:00,35.98,36.01,35.65,35.65,89849.0,33.8604,33.8887,33.5499,33.5499,89849.0
2021-08-05 09:30:00,35.33,36.08,35.33,35.79,14594.0,33.2487,33.9546,33.2487,33.6816,14594.0
2021-08-05 10:00:00,35.8,35.9,35.43,35.69,9852.0,33.691,33.7852,33.3428,33.5875,9852.0
2021-08-05 10:30:00,35.73,36.0,35.72,35.95,15774.0,33.6252,33.8793,33.6158,33.8322,15774.0
2021-08-05 11:00:00,35.97,36.53,35.97,36.43,5976.0,33.851,34.378,33.851,34.2839,5976.0
2021-08-05 11:30:00,36.4,36.48,36.12,36.2,6513.0,34.2557,34.331,33.9922,34.0675,6513.0
2021-08-05 12:00:00,36.2,36.25,35.89,35.95,11636.0,34.0675,34.1145,33.7757,33.8322,11636.0
2021-08-05 12:30:00,35.93,36.07,35.76,36.07,13292.0,33.8134,33.9451,33.6534,33.9451,13292.0
2021-08-05 13:00:00,36.09,36.14,36.07,36.14,1507.0,33.964,34.011,33.9451,34.011,1507.0
2021-08-05 13:30:00,36.15,36.31,36.05,36.3,10847.0,34.0204,34.171,33.9263,34.1616,10847.0
2021-08-05 14:00:00,36.3,36.34,36.19,36.33,6546.0,34.1616,34.1992,34.0581,34.1898,6546.0
2021-08-05 14:30:00,36.36,36.36,36.28,36.29,4406.0,34.2181,34.2181,34.1428,34.1522,4406.0
2021-08-05 15:00:00,36.15,36.38,36.14,36.35,8050.0,34.0204,34.2369,34.011,34.2086,8050.0
2021-08-05 15:30:00,36.34,36.53,36.31,36.31,36302.0,34.1992,34.378,34.171,34.171,36302.0
2021-08-06 09:30:00,37.13,37.57,36.51,36.74,16960.0,34.9427,35.3568,34.3592,34.5757,16960.0
2021-08-06 10:00:00,36.74,36.9,36.63,36.9,10226.0,34.5757,34.7262,34.4722,34.7262,10226.0
2021-08-06 10:30:00,36.93,37.3,36.84,37.3,1974.0,34.7545,35.1027,34.6698,35.1027,1974.0
2021-08-06 11:00:00,37.26,37.45,37.25,37.43,4271.0,35.065,35.2438,35.0556,35.225,4271.0
2021-08-06 11:30:00,37.37,37.5,37.35,37.41,2740.0,35.1686,35.2909,35.1497,35.2062,2740.0
2021-08-06 12:00:00,37.39,37.43,37.34,37.35,2050.0,35.1874,35.225,35.1403,35.1497,2050.0
2021-08-06 12:30:00,37.26,37.39,37.14,37.38,3169.0,35.065,35.1874,34.9521,35.178,3169.0
2021-08-06 13:00:00,37.44,37.44,37.29,37.31,2669.0,35.2344,35.2344,35.0933,35.1121,2669.0
2021-08-06 13:30:00,37.3,37.34,37.25,37.29,1438.0,35.1027,35.1403,35.0556,35.0933,1438.0
2021-08-06 14:00:00,37.25,37.36,37.21,37.32,2872.0,35.0556,35.1591,35.018,35.1215,2872.0
2021-08-06 14:30:00,37.32,37.32,37.07,37.07,6796.0,35.1215,35.1215,34.8862,34.8862,6796.0
2021-08-06 15:00:00,37.03,37.26,37.0,37.26,4809.0,34.8486,35.065,34.8204,35.065,4809.0
2021-08-06 15:30:00,37.26,37.26,37.1,37.18,33381.0,35.065,35.065,34.9145,34.9898,33381.0
2021-08-09 09:30:00,36.71,37.02,36.09,37.02,15978.0,34.5474,34.8392,33.964,34.8392,15978.0
2021-08-09 10:00:00,37.07,37.18,36.08,36.19,23371.0,34.8862,34.9898,33.9546,34.0581,23371.0
2021-08-09 10:30:00,36.02,36.24,35.87,36.24,7826.0,33.8981,34.1051,33.7569,34.1051,7826.0
2021-08-09 11:00:00,36.22,36.45,36.15,36.36,13554.0,34.0863,34.3028,34.0204,34.2181,13554.0
2021-08-09 11:30:00,36.43,36.59,36.42,36.53,16477.0,34.2839,34.4345,34.2745,34.378,16477.0
2021-08-09 12:00:00,36.54,36.97,36.47,36.97,12708.0,34.3875,34.7921,34.3216,34.7921,12708.0
2021-08-09 12:30:00,36.97,36.99,36.77,36.88,3354.0,34.7921,34.8109,34.6039,34.7074,3354.0
2021-08-09 13:00:00,36.84,36.84,36.74,36.8,4499.0,34.6698,34.6698,34.5757,34.6321,4499.0
2021-08-09 13:30:00,36.82,36.93,36.8,36.9,2678.0,34.651,34.7545,34.6321,34.7262,2678.0
2021-08-09 14:00:00,36.9,36.93,36.77,36.78,4914.0,34.7262,34.7545,34.6039,34.6133,4914.0
2021-08-09 14:30:00,36.81,36.91,36.7,36.74,3738.0,34.6415,34.7357,34.538,34.5757,3738.0
2021-08-09 15:00:00,36.74,36.76,36.65,36.68,4574.0,34.5757,34.5945,34.491,34.5192,4574.0
2021-08-09 15:30:00,36.69,36.75,36.66,36.71,17988.0,34.5286,34.5851,34.5004,34.5474,17988.0
2021-08-10 09:30:00,36.97,37.57,36.97,37.14,10777.0,34.7921,35.3568,34.7921,34.9521,10777.0
2021-08-10 10:00:00,36.97,37.37,36.96,37.35,3627.0,34.7921,35.1686,34.7827,35.1497,3627.0
2021-08-10 10:30:00,37.38,37.69,37.27,37.52,10137.0,35.178,35.4697,35.0745,35.3097,10137.0
2021-08-10 11:00:00,37.73,37.88,37.57,37.88,4788.0,35.5074,35.6485,35.3568,35.6485,4788.0
2021-08-10 11:30:00,37.78,37.9,37.71,37.82,2498.0,35.5544,35.6673,35.4885,35.592,2498.0
2021-08-10 12:00:00,37.75,37.79,37.62,37.7,4695.0,35.5262,35.5638,35.4038,35.4791,4695.0
2021-08-10 12:30:00,37.79,37.96,37.7,37.96,3143.0,35.5638,35.7238,35.4791,35.7238,3143.0
2021-08-10 13:00:00,37.91,38.09,37.86,37.99,9534.0,35.6767,35.8461,35.6297,35.752,9534.0
2021-08-10 13:30:00,38.1,38.23,37.92,38.08,5293.0,35.8556,35.9779,35.6862,35.8367,5293.0
2021-08-10 14:00:00,38.12,38.16,37.85,37.88,4773.0,35.8744,35.912,35.6203,35.6485,4773.0
2021-08-10 14:30:00,37.9,38.05,37.9,37.99,7567.0,35.6673,35.8085,35.6673,35.752,7567.0
2021-08-10 15:00:00,38.0,38.14,37.91,38.09,33519.0,35.7614,35.8932,35.6767,35.8461,33519.0
2021-08-10 15:30:00,38.1,38.28,38.07,38.08,32026.0,35.8556,36.025,35.8273,35.8367,32026.0
2021-08-11 09:30:00,38.49,38.63,37.78,37.91,13992.0,36.2226,36.3543,35.5544,35.6767,13992.0
2021-08-11 10:00:00,37.92,38.06,37.72,37.87,7419.0,35.6862,35.8179,35.4979,35.6391,7419.0
2021-08-11 10:30:00,37.75,38.16,37.65,38.01,4064.0,35.5262,35.912,35.4321,35.7709,4064.0
2021-08-11 11:00:00,37.85,38.01,37.79,37.88,3548.0,35.6203,35.7709,35.5638,35.6485,3548.0
2021-08-11 11:30:00,37.8,37.8,37.44,37.58,3122.0,35.5732,35.5732,35.2344,35.3662,3122.0
2021-08-11 12:00:00,37.67,37.85,37.67,37.8,2576.0,35.4509,35.6203,35.4509,35.5732,2576.0
2021-08-11 12:30:00,37.84,38.01,37.82,38.01,1800.0,35.6109,35.7709,35.592,35.7709,1800.0
2021-08-11 13:00:00,38.04,38.24,37.94,38.14,4537.0,35.7991,35.9873,35.705,35.8932,4537.0
2021-08-11 13:30:00,38.2,38.49,38.13,38.36,3518.0,35.9497,36.2226,35.8838,36.1002,3518.0
2021-08-11 14:00:00,38.4,38.51,38.23,38.47,5723.0,36.1379,36.2414,35.9779,36.2038,5723.0
2021-08-11 14:30:00,38.49,38.74,38.49,38.7,7656.0,36.2226,36.4579,36.2226,36.4202,7656.0
2021-08-11 15:00:00,38.64,38.85,38.64,38.73,6312.0,36.3637,36.5614,36.3637,36.4484,6312.0
2021-08-11 15:30:00,38.7,38.74,38.54,38.65,24528.0,36.4202,36.4579,36.2696,36.3732,24528.0
2021-08-12 09:30:00,38.21,38.22,37.62,37.82,9434.0,35.9591,35.9685,35.4038,35.592,9434.0
2021-08-12 10:00:00,37.83,37.97,37.21,37.34,17947.0,35.6015,35.7332,35.018,35.1403,17947.0
2021-08-12 10:30:00,37.28,37.51,37.17,37.51,9755.0,35.0839,35.3003,34.9803,35.3003,9755.0
2021-08-12 11:00:00,37.36,37.48,37.12,37.48,4319.0,35.1591,35.2721,34.9333,35.2721,4319.0
2021-08-12 11:30:00,37.5,37.75,37.41,37.75,2063.0,35.2909,35.5262,35.2062,35.5262,2063.0
2021-08-12 12:00:00,37.74,37.87,37.68,37.84,941.0,35.5168,35.6391,35.4603,35.6109,941.0
2021-08-12 12:30:00,37.91,37.91,37.74,37.77,1441.0,35.6767,35.6767,35.5168,35.545,1441.0
2021-08-12 13:00:00,37.71,37.75,37.45,37.45,1117.0,35.4885,35.5262,35.2438,35.2438,1117.0
2021-08-12 13:30:00,37.44,37.6,37.36,37.58,3195.0,35.2344,35.385,35.1591,35.3662,3195.0
2021-08-12 14:00:00,37.58,37.7,37.53,37.68,895.0,35.3662,35.4791,35.3191,35.4603,895.0
2021-08-12 14:30:00,37.73,37.83,37.67,37.73,2951.0,35.5074,35.6015,35.4509,35.5074,2951.0
2021-08-12 15:00:00,37.82,37.83,37.68,37.74,2738.0,35.592,35.6015,35.4603,35.5168,2738.0
2021-08-12 15:30:00,37.75,37.82,37.67,37.76,18614.0,35.5262,35.592,35.4509,35.5356,18614.0
2021-08-13 09:30:00,37.68,37.68,37.15,37.32,2217.0,35.4603,35.4603,34.9615,35.1215,2217.0
2021-08-13 10:00:00,37.4,37.4,36.96,37.03,18165.0,35.1968,35.1968,34.7827,34.8486,18165.0
2021-08-13 10:30:00,36.95,37.18,36.92,37.16,3481.0,34.7733,34.9898,34.7451,34.9709,3481.0
2021-08-13 11:00:00,37.14,37.24,37.04,37.04,2498.0,34.9521,35.0462,34.858,34.858,2498.0
2021-08-13 11:30:00,37.14,37.32,37.06,37.25,10182.0,34.9521,35.1215,34.8768,35.0556,10182.0
2021-08-13 12:00:00,37.23,37.26,37.15,37.2,1823.0,35.0368,35.065,34.9615,35.0086,1823.0
2021-08-13 12:30:00,37.16,37.23,36.97,36.98,8151.0,34.9709,35.0368,34.7921,34.8015,8151.0
2021-08-13 13:00:00,36.9,36.94,36.75,36.84,18763.0,34.7262,34.7639,34.5851,34.6698,18763.0
2021-08-13 13:30:00,36.87,36.99,36.78,36.89,9428.0,34.698,34.8109,34.6133,34.7168,9428.0
2021-08-13 14:00:00,36.87,36.92,36.73,36.81,7927.0,34.698,34.7451,34.5663,34.6415,7927.0
2021-08-13 14:30:00,36.8,36.8,36.59,36.72,4890.0,34.6321,34.6321,34.4345,34.5569,4890.0
2021-08-13 15:00:00,36.71,36.79,36.67,36.71,5453.0,34.5474,34.6227,34.5098,34.5474,5453.0
2021-08-13 15:30:00,36.65,36.97,36.64,36.97,17651.0,34.491,34.7921,34.4816,34.7921,17651.0
2021-08-16 09:30:00,36.1,36.1,35.01,35.37,28155.0,33.9734,33.9734,32.9476,33.2864,28155.0
2021-08-16 10:00:00,35.35,36.02,35.33,35.65,8238.0,33.2676,33.8981,33.2487,33.5499,8238.0
2021-08-16 10:30:00,35.89,36.27,35.79,36.13,4196.0,33.7757,34.1334,33.6816,34.0016,4196.0
2021-08-16 11:00:00,36.15,36.29,35.95,36.29,2666.0,34.0204,34.1522,33.8322,34.1522,2666.0
2021-08-16 11:30:00,36.32,36.38,36.2,36.31,2554.0,34.1804,34.2369,34.0675,34.171,2554.0
2021-08-16 12:00:00,36.26,36.26,36.09,36.2,1220.0,34.1239,34.1239,33.964,34.0675,1220.0
2021-08-16 12:30:00,36.08,36.32,36.07,36.22,4344.0,33.9546,34.1804,33.9451,34.0863,4344.0
2021-08-16 13:00:00,36.23,36.23,36.13,36.15,1931.0,34.0957,34.0957,34.0016,34.0204,1931.0
2021-08-16 13:30:00,36.08,36.14,35.92,35.94,5200.0,33.9546,34.011,33.804,33.8228,5200.0
2021-08-16 14:00:00,35.96,36.16,35.92,35.92,12015.0,33.8416,34.0298,33.804,33.804,12015.0
2021-08-16 14:30:00,35.89,36.17,35.87,36.03,9720.0,33.7757,34.0393,33.7569,33.9075,9720.0
2021-08-16 15:00:00,36.1,36.14,35.97,35.98,10035.0,33.9734,34.011,33.851,33.8604,10035.0
2021-08-16 15:30:00,36.01,36.01,35.69,35.76,49308.0,33.8887,33.8887,33.5875,33.6534,49308.0
2021-08-17 09:30:00,35.03,35.1,34.11,34.11,12804.0,32.9664,33.0323,32.1006,32.1006,12804.0
2021-08-17 10:00:00,34.13,34.74,34.13,34.73,11447.0,32.1194,32.6935,32.1194,32.6841,11447.0
2021-08-17 10:30:00,34.65,34.65,34.24,34.31,3626.0,32.6088,32.6088,32.2229,32.2888,3626.0
2021-08-17 11:00:00,34.23,34.23,33.92,33.96,6044.0,32.2135,32.2135,31.9218,31.9594,6044.0
2021-08-17 11:30:00,33.95,34.43,33.95,34.35,54781.0,31.95,32.4018,31.95,32.3265,54781.0
2021-08-17 12:00:00,34.37,34.42,34.12,34.24,3891.0,32.3453,32.3923,32.11,32.2229,3891.0
2021-08-17 12:30:00,34.06,34.11,33.69,33.82,5419.0,32.0535,32.1006,31.7053,31.8277,5419.0
2021-08-17 13:00:00,33.9,34.31,33.82,34.3,4710.0,31.903,32.2888,31.8277,32.2794,4710.0
2021-08-17 13:30:00,34.3,34.31,34.07,34.23,5918.0,32.2794,32.2888,32.063,32.2135,5918.0
2021-08-17 14:00:00,34.4,34.5,34.25,34.39,28885.0,32.3735,32.4676,32.2324,32.3641,28885.0
2021-08-17 14:30:00,34.31,34.59,34.25,34.59,5272.0,32.2888,32.5523,32.2324,32.5523,5272.0
2021-08-17 15:00:00,34.57,34.72,34.54,34.67,6533.0,32.5335,32.6747,32.5053,32.6276,6533.0
2021-08-17 15:30:00,34.65,34.68,34.4,34.57,40501.0,32.6088,32.637,32.3735,32.5335,40501.0
2021-08-18 09:30:00,34.17,34.73,34.03,34.52,10852.0,32.1571,32.6841,32.0253,32.4865,10852.0
2021-08-18 10:00:00,34.57,34.87,34.56,34.56,5834.0,32.5335,32.8158,32.5241,32.5241,5834.0
2021-08-18 10:30:00,34.69,35.09,34.69,35.02,4236.0,32.6464,33.0229,32.6464,32.957,4236.0
2021-08-18 11:00:00,35.03,35.25,35.02,35.13,8737.0,32.9664,33.1734,32.957,33.0605,8737.0
2021-08-18 11:30:00,35.12,35.29,35.12,35.18,3532.0,33.0511,33.2111,33.0511,33.1076,3532.0
2021-08-18 12:00:00,35.24,35.24,34.8,34.82,20998.0,33.164,33.164,32.75,32.7688,20998.0
2021-08-18 12:30:00,34.81,34.91,34.72,34.83,2253.0,32.7594,32.8535,32.6747,32.7782,2253.0
2021-08-18 13:00:00,34.88,34.94,34.8,34.92,3905.0,32.8252,32.8817,32.75,32.8629,3905.0
2021-08-18 13:30:00,34.98,35.05,34.89,34.99,4016.0,32.9194,32.9852,32.8347,32.9288,4016.0
2021-08-18 14:00:00,34.95,35.17,34.71,34.9,6924.0,32.8911,33.0982,32.6653,32.8441,6924.0
2021-08-18 14:30:00,34.98,35.07,34.84,34.88,4959.0,32.9194,33.0041,32.7876,32.8252,4959.0
2021-08-18 15:00:00,34.81,34.81,34.35,34.35,6064.0,32.7594,32.7594,32.3265,32.3265,6064.0
2021-08-18 15:30:00,34.3,34.32,34.0,34.06,45764.0,32.2794,32.2982,31.9971,32.0535,45764.0
2021-08-19 09:30:00,33.09,33.28,32.88,32.94,20539.0,31.1407,31.3195,30.9431,30.9995,20539.0
2021-08-19 10:00:00,32.88,33.23,32.41,32.62,12561.0,30.9431,31.2724,30.5007,30.6984,12561.0
2021-08-19 10:30:00,32.49,32.49,32.2,32.44,10270.0,30.576,30.576,30.3031,30.529,10270.0
2021-08-19 11:00:00,32.52,32.52,31.99,32.07,16798.0,30.6043,30.6043,30.1055,30.1808,16798.0
2021-08-19 11:30:00,32.06,32.56,32.03,32.42,72027.0,30.1714,30.6419,30.1431,30.5102,72027.0
2021-08-19 12:00:00,32.41,32.93,32.35,32.89,23432.0,30.5007,30.9901,30.4443,30.9525,23432.0
2021-08-19 12:30:00,32.87,32.87,32.58,32.64,7430.0,30.9337,30.9337,30.6607,30.7172,7430.0
2021-08-19 13:00:00,32.59,32.59,32.33,32.33,4756.0,30.6701,30.6701,30.4255,30.4255,4756.0
2021-08-19 13:30:00,32.32,32.52,32.18,32.2,13410.0,30.4161,30.6043,30.2843,30.3031,13410.0
2021-08-19 14:00:00,32.18,32.28,32.1,32.16,12648.0,30.2843,30.3784,30.209,30.2655,12648.0
2021-08-19 14:30:00,32.14,32.34,32.1,32.29,12985.0,30.2467,30.4349,30.209,30.3878,12985.0
2021-08-19 15:00:00,32.29,32.57,32.28,32.57,7974.0,30.3878,30.6513,30.3784,30.6513,7974.0
2021-08-19 15:30:00,32.57,32.59,32.35,32.46,36156.0,30.6513,30.6701,30.4443,30.5478,36156.0
2021-08-20 09:30:00,32.42,32.98,32.42,32.7,15336.0,30.5102,31.0372,30.5102,30.7737,15336.0
2021-08-20 10:00:00,32.69,32.7,32.12,32.14,17085.0,30.7643,30.7737,30.2278,30.2467,17085.0
2021-08-20 10:30:00,32.28,32.37,32.05,32.11,13874.0,30.3784,30.4631,30.162,30.2184,13874.0
2021-08-20 11:00:00,32.16,32.76,32.15,32.65,9656.0,30.2655,30.8301,30.2561,30.7266,9656.0
2021-08-20 11:30:00,32.75,32.81,32.51,32.6,10971.0,30.8207,30.8772,30.5949,30.6796,10971.0
2021-08-20 12:00:00,32.72,32.77,32.6,32.68,8535.0,30.7925,30.8395,30.6796,30.7548,8535.0
2021-08-20 12:30:00,32.72,32.97,32.68,32.8,7975.0,30.7925,31.0278,30.7548,30.8678,7975.0
2021-08-20 13:00:00,32.83,32.83,32.66,32.66,6922.0,30.896,30.896,30.736,30.736,6922.0
2021-08-20 13:30:00,32.66,32.73,32.59,32.69,7130.0,30.736,30.8019,30.6701,30.7643,7130.0
2021-08-20 14:00:00,32.68,32.82,32.63,32.67,10690.0,30.7548,30.8866,30.7078,30.7454,10690.0
2021-08-20 14:30:00,32.67,32.67,32.28,32.32,13192.0,30.7454,30.7454,30.3784,30.4161,13192.0
2021-08-20 15:00:00,32.3,32.36,32.22,32.36,20767.0,30.3972,30.4537,30.3219,30.4537,20767.0
2021-08-20 15:30:00,32.37,32.48,32.29,32.3,101872.0,30.4631,30.5666,30.3878,30.3972,101872.0
2021-08-23 09:30:00,33.03,33.4,33.03,33.24,14466.0,31.0842,31.4324,31.0842,31.2819,14466.0
2021-08-23 10:00:00,33.38,33.38,32.91,33.2,20118.0,31.4136,31.4136,30.9713,31.2442,20118.0
2021-08-23 10:30:00,33.17,33.34,33.12,33.15,28970.0,31.216,31.376,31.1689,31.1972,28970.0
2021-08-23 11:00:00,33.15,33.5,33.11,33.44,16943.0,31.1972,31.5265,31.1595,31.4701,16943.0
2021-08-23 11:30:00,33.44,33.55,33.4,33.55,8839.0,31.4701,31.5736,31.4324,31.5736,8839.0
2021-08-23 12:00:00,33.58,33.75,33.47,33.52,16195.0,31.6018,31.7618,31.4983,31.5454,16195.0
2021-08-23 12:30:00,33.55,33.61,33.34,33.5,9707.0,31.5736,31.6301,31.376,31.5265,9707.0
2021-08-23 13:00:00,33.54,33.62,33.42,33.59,5427.0,31.5642,31.6395,31.4513,31.6112,5427.0
2021-08-23 13:30:00,33.59,33.6,33.4,33.46,9164.0,31.6112,31.6206,31.4324,31.4889,9164.0
2021-08-23 14:00:00,33.45,33.56,33.42,33.56,6232.0,31.4795,31.583,31.4513,31.583,6232.0
2021-08-23 14:30:00,33.51,33.62,33.5,33.61,19320.0,31.5359,31.6395,31.5265,31.6301,19320.0
2021-08-23 15:00:00,33.62,33.76,33.57,33.76,10381.0,31.6395,31.7712,31.5924,31.7712,10381.0
2021-08-23 15:30:00,33.76,33.79,33.54,33.54,49595.0,31.7712,31.7995,31.5642,31.5642,49595.0
2021-08-24 09:30:00,34.17,34.93,34.0,34.89,19375.0,32.1571,32.8723,31.9971,32.8347,19375.0
2021-08-24 10:00:00,34.84,34.84,34.31,34.43,12079.0,32.7876,32.7876,32.2888,32.4018,12079.0
2021-08-24 10:30:00,34.43,34.56,34.24,34.52,97484.0,32.4018,32.5241,32.2229,32.4865,97484.0
2021-08-24 11:00:00,34.52,34.64,34.33,34.38,10043.0,32.4865,32.5994,32.3076,32.3547,10043.0
2021-08-24 11:30:00,34.37,34.42,34.19,34.19,3895.0,32.3453,32.3923,32.1759,32.1759,3895.0
2021-08-24 12:00:00,34.15,34.25,34.09,34.12,13835.0,32.1382,32.2324,32.0818,32.11,13835.0
2021-08-24 12:30:00,34.17,34.29,34.14,34.29,5641.0,32.1571,32.27,32.1288,32.27,5641.0
2021-08-24 13:00:00,34.26,34.46,34.26,34.39,2892.0,32.2418,32.43,32.2418,32.3641,2892.0
2021-08-24 13:30:00,34.36,34.41,34.28,34.31,6207.0,32.3359,32.3829,32.2606,32.2888,6207.0
2021-08-24 14:00:00,34.37,34.37,34.18,34.28,6577.0,32.3453,32.3453,32.1665,32.2606,6577.0
2021-08-24 14:30:00,34.26,34.26,34.13,34.23,4250.0,32.2418,32.2418,32.1194,32.2135,4250.0
2021-08-24 15:00:00,34.24,34.27,34.02,34.08,8123.0,32.2229,32.2512,32.0159,32.0724,8123.0
2021-08-24 15:30:00,34.1,34.17,34.0,34.04,33782.0,32.0912,32.1571,31.9971,32.0347,33782.0
2021-08-25 09:30:00,34.32,34.32,33.46,34.21,21232.0,32.2982,32.2982,31.4889,32.1947,21232.0
2021-08-25 10:00:00,34.25,34.27,33.85,34.1,6459.0,32.2324,32.2512,31.8559,32.0912,6459.0
2021-08-25 10:30:00,34.12,34.32,34.07,34.22,9243.0,32.11,32.2982,32.063,32.2041,9243.0
2021-08-25 11:00:00,34.2,34.28,34.11,34.24,6253.0,32.1853,32.2606,32.1006,32.2229,6253.0
2021-08-25 11:30:00,34.22,34.27,34.15,34.19,4746.0,32.2041,32.2512,32.1382,32.1759,4746.0
2021-08-25 12:00:00,34.18,34.24,34.13,34.15,7715.0,32.1665,32.2229,32.1194,32.1382,7715.0
2021-08-25 12:30:00,34.13,34.15,34.1,34.15,4685.0,32.1194,32.1382,32.0912,32.1382,4685.0
2021-08-25 13:00:00,34.17,34.22,34.07,34.19,10894.0,32.1571,32.2041,32.063,32.1759,10894.0
2021-08-25 13:30:00,34.2,34.22,34.08,34.12,10078.0,32.1853,32.2041,32.0724,32.11,10078.0
2021-08-25 14:00:00,34.11,34.15,34.05,34.07,5344.0,32.1006,32.1382,32.0441,32.063,5344.0
2021-08-25 14:30:00,34.07,34.07,33.9,34.0,4627.0,32.063,32.063,31.903,31.9971,4627.0
2021-08-25 15:00:00,34.0,34.05,33.91,33.94,9563.0,31.9971,32.0441,31.9124,31.9406,9563.0
2021-08-25 15:30:00,33.96,33.96,33.77,33.81,23284.0,31.9594,31.9594,31.7806,31.8183,23284.0
2021-08-26 09:30:00,33.55,33.91,33.3,33.83,13884.0,31.5736,31.9124,31.3383,31.8371,13884.0
2021-08-26 10:00:00,33.86,34.05,33.66,33.84,12289.0,31.8653,32.0441,31.6771,31.8465,12289.0
2021-08-26 10:30:00,33.84,33.88,33.37,33.52,22414.0,31.8465,31.8842,31.4042,31.5454,22414.0
2021-08-26 11:00:00,33.43,33.43,33.24,33.34,21674.0,31.4607,31.4607,31.2819,31.376,21674.0
2021-08-26 11:30:00,33.29,33.55,33.23,33.46,7526.0,31.3289,31.5736,31.2724,31.4889,7526.0
2021-08-26 12:00:00,33.52,33.52,33.46,33.46,4064.0,31.5454,31.5454,31.4889,31.4889,4064.0
2021-08-26 12:30:00,33.46,33.56,33.43,33.47,5580.0,31.4889,31.583,31.4607,31.4983,5580.0
2021-08-26 13:00:00,33.56,33.56,33.35,33.44,18223.0,31.583,31.583,31.3854,31.4701,18223.0
2021-08-26 13:30:00,33.43,33.51,33.38,33.4,5083.0,31.4607,31.5359,31.4136,31.4324,5083.0
2021-08-26 14:00:00,33.4,33.4,33.27,33.31,11572.0,31.4324,31.4324,31.3101,31.3477,11572.0
2021-08-26 14:30:00,33.35,33.36,33.04,33.2,12076.0,31.3854,31.3948,31.0936,31.2442,12076.0
2021-08-26 15:00:00,33.2,33.23,33.03,33.17,9859.0,31.2442,31.2724,31.0842,31.216,9859.0
2021-08-26 15:30:00,33.18,33.22,33.01,33.06,39171.0,31.2254,31.263,31.0654,31.1125,39171.0
2021-08-27 09:30:00,33.24,33.8,33.24,33.61,7466.0,31.2819,31.8089,31.2819,31.6301,7466.0
2021-08-27 10:00:00,33.51,33.8,33.39,33.8,8241.0,31.5359,31.8089,31.423,31.8089,8241.0
2021-08-27 10:30:00,33.8,33.9,33.62,33.9,17707.0,31.8089,31.903,31.6395,31.903,17707.0
2021-08-27 11:00:00,33.94,34.08,33.94,34.0,8294.0,31.9406,32.0724,31.9406,31.9971,8294.0
2021-08-27 11:30:00,33.99,34.36,33.97,34.31,10311.0,31.9877,32.3359,31.9689,32.2888,10311.0
2021-08-27 12:00:00,34.29,34.42,34.23,34.27,5565.0,32.27,32.3923,32.2135,32.2512,5565.0
2021-08-27 12:30:00,34.31,34.38,34.26,34.3,6777.0,32.2888,32.3547,32.2418,32.2794,6777.0
2021-08-27 13:00:00,34.31,34.35,34.24,34.27,6013.0,32.2888,32.3265,32.2229,32.2512,6013.0
2021-08-27 13:30:00,34.26,34.45,34.26,34.4,4674.0,32.2418,32.4206,32.2418,32.3735,4674.0
2021-08-27 14:00:00,34.43,34.49,34.28,34.49,8661.0,32.4018,32.4582,32.2606,32.4582,8661.0
2021-08-27 14:30:00,34.53,34.56,34.4,34.44,8657.0,32.4959,32.5241,32.3735,32.4112,8657.0
2021-08-27 15:00:00,34.46,34.51,34.32,34.37,11766.0,32.43,32.477,32.2982,32.3453,11766.0
2021-08-27 15:30:00,34.37,34.38,34.18,34.19,31103.0,32.3453,32.3547,32.1665,32.1759,31103.0
2021-08-30 09:30:00,34.38,34.67,33.53,33.88,12131.0,32.5472,32.8217,31.7425,32.0738,12131.0
2021-08-30 10:00:00,33.74,33.79,33.25,33.76,16704.0,31.9413,31.9886,31.4774,31.9602,16704.0
2021-08-30 10:30:00,33.66,33.79,33.43,33.71,9763.0,31.8656,31.9886,31.6478,31.9129,9763.0
2021-08-30 11:00:00,33.71,33.76,33.52,33.59,7371.0,31.9129,31.9602,31.733,31.7993,7371.0
2021-08-30 11:30:00,33.62,33.74,33.57,33.7,6853.0,31.8277,31.9413,31.7804,31.9034,6853.0
2021-08-30 12:00:00,33.68,33.81,33.66,33.76,4761.0,31.8845,32.0076,31.8656,31.9602,4761.0
2021-08-30 12:30:00,33.76,33.81,33.69,33.7,4587.0,31.9602,32.0076,31.894,31.9034,4587.0
2021-08-30 13:00:00,33.74,33.76,33.64,33.67,5018.0,31.9413,31.9602,31.8466,31.875,5018.0
2021-08-30 13:30:00,33.65,33.65,33.51,33.63,6113.0,31.8561,31.8561,31.7236,31.8372,6113.0
2021-08-30 14:00:00,33.62,33.64,33.53,33.54,7587.0,31.8277,31.8466,31.7425,31.752,7587.0
2021-08-30 14:30:00,33.54,33.69,33.51,33.61,6203.0,31.752,31.894,31.7236,31.8182,6203.0
2021-08-30 15:00:00,33.64,33.75,33.63,33.69,8656.0,31.8466,31.9508,31.8372,31.894,8656.0
2021-08-30 15:30:00,33.7,33.7,33.45,33.62,54516.0,31.9034,31.9034,31.6667,31.8277,54516.0
2021-08-31 09:30:00,33.43,33.74,32.86,33.08,17371.0,31.6478,31.9413,31.1082,31.3165,17371.0
2021-08-31 10:00:00,33.07,33.45,32.98,33.22,6252.0,31.307,31.6667,31.2218,31.449,6252.0
2021-08-31 10:30:00,33.21,33.5,33.11,33.23,7420.0,31.4395,31.7141,31.3449,31.4585,7420.0
2021-08-31 11:00:00,33.26,33.47,33.17,33.47,6053.0,31.4869,31.6857,31.4017,31.6857,6053.0
2021-08-31 11:30:00,33.38,33.6,33.34,33.55,6630.0,31.6005,31.8088,31.5626,31.7614,6630.0
2021-08-31 12:00:00,33.57,33.62,33.44,33.62,4116.0,31.7804,31.8277,31.6573,31.8277,4116.0
2021-08-31 12:30:00,33.58,33.71,33.53,33.69,5537.0,31.7898,31.9129,31.7425,31.894,5537.0
2021-08-31 13:00:00,33.63,33.77,33.63,33.72,14662.0,31.8372,31.9697,31.8372,31.9224,14662.0
2021-08-31 13:30:00,33.69,33.77,33.5,33.5,7467.0,31.894,31.9697,31.7141,31.7141,7467.0
2021-08-31 14:00:00,33.52,33.59,33.44,33.57,5394.0,31.733,31.7993,31.6573,31.7804,5394.0
2021-08-31 14:30:00,33.58,33.58,33.4,33.54,6817.0,31.7898,31.7898,31.6194,31.752,6817.0
2021-08-31 15:00:00,33.56,33.56,33.38,33.39,8623.0,31.7709,31.7709,31.6005,31.6099,8623.0
2021-08-31 15:30:00,33.39,33.42,33.22,33.31,45120.0,31.6099,31.6383,31.449,31.5342,45120.0
2021-09-01 09:30:00,33.36,33.56,32.07,32.07,29442.0,31.5815,31.7709,30.3603,30.3603,29442.0
2021-09-01 10:00:00,32.16,32.62,32.05,32.3,43058.0,30.4455,30.881,30.3414,30.5781,43058.0
2021-09-01 10:30:00,32.33,33.08,32.33,33.05,15869.0,30.6065,31.3165,30.6065,31.2881,15869.0
2021-09-01 11:00:00,33.1,33.24,32.84,32.84,19526.0,31.3354,31.4679,31.0893,31.0893,19526.0
2021-09-01 11:30:00,32.89,33.07,32.71,32.97,11050.0,31.1366,31.307,30.9662,31.2123,11050.0
2021-09-01 12:00:00,32.93,33.46,32.92,33.46,15649.0,31.1745,31.6762,31.165,31.6762,15649.0
2021-09-01 12:30:00,33.45,33.67,33.44,33.54,13848.0,31.6667,31.875,31.6573,31.752,13848.0
2021-09-01 13:00:00,33.55,33.61,33.39,33.4,12211.0,31.7614,31.8182,31.6099,31.6194,12211.0
2021-09-01 13:30:00,33.4,33.52,33.36,33.36,6688.0,31.6194,31.733,31.5815,31.5815,6688.0
2021-09-01 14:00:00,33.39,33.44,33.28,33.28,10091.0,31.6099,31.6573,31.5058,31.5058,10091.0
2021-09-01 14:30:00,33.28,33.32,33.15,33.32,10929.0,31.5058,31.5437,31.3827,31.5437,10929.0
2021-09-01 15:00:00,33.3,33.42,33.2,33.25,11193.0,31.5247,31.6383,31.4301,31.4774,11193.0
2021-09-01 15:30:00,33.26,33.6,33.25,33.6,45136.0,31.4869,31.8088,31.4774,31.8088,45136.0
2021-09-02 09:30:00,34.02,34.2,33.68,33.76,26923.0,32.2064,32.3768,31.8845,31.9602,26923.0
2021-09-02 10:00:00,33.92,34.11,33.8,33.93,3713.0,32.1117,32.2916,31.9981,32.1212,3713.0
2021-09-02 10:30:00,33.96,34.37,33.96,34.29,13605.0,32.1496,32.5377,32.1496,32.462,13605.0
2021-09-02 11:00:00,34.3,34.45,34.23,34.28,5132.0,32.4714,32.6134,32.4052,32.4525,5132.0
2021-09-02 11:30:00,34.28,34.48,34.26,34.48,3249.0,32.4525,32.6418,32.4336,32.6418,3249.0
2021-09-02 12:00:00,34.48,34.48,34.28,34.29,4177.0,32.6418,32.6418,32.4525,32.462,4177.0
2021-09-02 12:30:00,34.25,34.28,34.17,34.23,3082.0,32.4241,32.4525,32.3484,32.4052,3082.0
2021-09-02 13:00:00,34.08,34.13,34.04,34.09,2914.0,32.2632,32.3105,32.2253,32.2726,2914.0
2021-09-02 13:30:00,34.11,34.14,34.07,34.12,2208.0,32.2916,32.32,32.2537,32.301,2208.0
2021-09-02 14:00:00,34.08,34.08,33.92,33.92,8159.0,32.2632,32.2632,32.1117,32.1117,8159.0
2021-09-02 14:30:00,33.96,34.08,33.94,34.05,4729.0,32.1496,32.2632,32.1306,32.2348,4729.0
2021-09-02 15:00:00,34.07,34.07,33.88,33.88,2623.0,32.2537,32.2537,32.0738,32.0738,2623.0
2021-09-02 15:30:00,33.91,33.95,33.71,33.74,28111.0,32.1022,32.1401,31.9129,31.9413,28111.0
2021-09-03 09:30:00,33.87,33.94,33.3,33.3,3884.0,32.0644,32.1306,31.5247,31.5247,3884.0
2021-09-03 10:00:00,33.25,33.73,33.24,33.55,6776.0,31.4774,31.9318,31.4679,31.7614,6776.0
2021-09-03 10:30:00,33.61,33.61,33.25,33.38,10071.0,31.8182,31.8182,31.4774,31.6005,10071.0
2021-09-03 11:00:00,33.44,33.46,33.25,33.35,11656.0,31.6573,31.6762,31.4774,31.5721,11656.0
2021-09-03 11:30:00,33.38,33.38,33.26,33.36,6109.0,31.6005,31.6005,31.4869,31.5815,6109.0
2021-09-03 12:00:00,33.25,33.35,33.25,33.31,9927.0,31.4774,31.5721,31.4774,31.5342,9927.0
2021-09-03 12:30:00,33.25,33.41,33.25,33.37,6915.0,31.4774,31.6289,31.4774,31.591,6915.0
2021-09-03 13:00:00,33.38,33.46,33.33,33.45,3367.0,31.6005,31.6762,31.5531,31.6667,3367.0
2021-09-03 13:30:00,33.45,33.53,33.43,33.43,5780.0,31.6667,31.7425,31.6478,31.6478,5780.0
2021-09-03 14:00:00,33.44,33.44,33.28,33.28,9682.0,31.6573,31.6573,31.5058,31.5058,9682.0
2021-09-03 14:30:00,33.25,33.34,33.25,33.34,6333.0,31.4774,31.5626,31.4774,31.5626,6333.0
2021-09-03 15:00:00,33.36,33.37,33.25,33.26,11091.0,31.5815,31.591,31.4774,31.4869,11091.0
2021-09-03 15:30:00,33.27,33.38,33.24,33.32,61661.0,31.4963,31.6005,31.4679,31.5437,61661.0
2021-09-07 09:30:00,33.19,33.56,33.02,33.27,15116.0,31.4206,31.7709,31.2597,31.4963,15116.0
2021-09-07 10:00:00,33.37,33.49,33.23,33.23,3844.0,31.591,31.7046,31.4585,31.4585,3844.0
2021-09-07 10:30:00,33.24,33.26,32.95,33.0,5313.0,31.4679,31.4869,31.1934,31.2407,5313.0
2021-09-07 11:00:00,33.0,33.03,32.86,33.01,3200.0,31.2407,31.2691,31.1082,31.2502,3200.0
2021-09-07 11:30:00,32.96,33.03,32.89,33.0,13244.0,31.2029,31.2691,31.1366,31.2407,13244.0
2021-09-07 12:00:00,33.0,33.03,32.8,32.84,11987.0,31.2407,31.2691,31.0514,31.0893,11987.0
2021-09-07 12:30:00,32.87,33.01,32.87,32.94,5524.0,31.1177,31.2502,31.1177,31.1839,5524.0
2021-09-07 13:00:00,32.97,33.0,32.75,32.78,5092.0,31.2123,31.2407,31.0041,31.0325,5092.0
2021-09-07 13:30:00,32.75,33.0,32.74,32.97,5069.0,31.0041,31.2407,30.9946,31.2123,5069.0
2021-09-07 14:00:00,32.94,33.04,32.77,32.84,25775.0,31.1839,31.2786,31.023,31.0893,25775.0
2021-09-07 14:30:00,32.84,33.03,32.84,33.03,8147.0,31.0893,31.2691,31.0893,31.2691,8147.0
2021-09-07 15:00:00,32.98,33.0,32.78,32.85,5415.0,31.2218,31.2407,31.0325,31.0987,5415.0
2021-09-07 15:30:00,32.8,32.85,32.54,32.58,30201.0,31.0514,31.0987,30.8053,30.8431,30201.0
2021-09-08 09:30:00,32.51,32.51,32.0,32.22,16131.0,30.7769,30.7769,30.2941,30.5023,16131.0
2021-09-08 10:00:00,32.2,32.37,31.87,31.91,3746.0,30.4834,30.6443,30.171,30.2088,3746.0
2021-09-08 10:30:00,31.85,31.85,31.38,31.59,7968.0,30.152,30.152,29.7071,29.9059,7968.0
2021-09-08 11:00:00,31.56,31.85,31.54,31.75,14708.0,29.8775,30.152,29.8586,30.0574,14708.0
2021-09-08 11:30:00,31.73,31.73,31.48,31.63,12263.0,30.0384,30.0384,29.8018,29.9438,12263.0
2021-09-08 12:00:00,31.64,31.97,31.63,31.92,9264.0,29.9532,30.2657,29.9438,30.2183,9264.0
2021-09-08 12:30:00,31.83,31.9,31.67,31.73,9411.0,30.1331,30.1994,29.9816,30.0384,9411.0
2021-09-08 13:00:00,31.71,31.78,31.65,31.78,4201.0,30.0195,30.0858,29.9627,30.0858,4201.0
2021-09-08 13:30:00,31.72,31.75,31.64,31.65,6006.0,30.029,30.0574,29.9532,29.9627,6006.0
2021-09-08 14:00:00,31.68,31.84,31.63,31.73,9723.0,29.9911,30.1426,29.9438,30.0384,9723.0
2021-09-08 14:30:00,31.72,31.74,31.63,31.63,8707.0,30.029,30.0479,29.9438,29.9438,8707.0
2021-09-08 15:00:00,31.65,31.72,31.62,31.71,12502.0,29.9627,30.029,29.9343,30.0195,12502.0
2021-09-08 15:30:00,31.68,31.69,31.56,31.59,52814.0,29.9911,30.0006,29.8775,29.9059,52814.0
2021-09-09 09:30:00,31.41,32.14,31.35,31.74,15806.0,29.7355,30.4266,29.6787,30.0479,15806.0
2021-09-09 10:00:00,31.88,32.33,31.88,32.29,7961.0,30.1804,30.6065,30.1804,30.5686,7961.0
2021-09-09 10:30:00,32.37,32.58,32.32,32.53,7819.0,30.6443,30.8431,30.597,30.7958,7819.0
2021-09-09 11:00:00,32.59,32.64,32.24,32.26,8683.0,30.8526,30.8999,30.5213,30.5402,8683.0
2021-09-09 11:30:00,32.22,32.36,32.21,32.36,4393.0,30.5023,30.6349,30.4929,30.6349,4393.0
2021-09-09 12:00:00,32.36,32.39,32.21,32.29,3879.0,30.6349,30.6633,30.4929,30.5686,3879.0
2021-09-09 12:30:00,32.29,32.36,32.2,32.2,2774.0,30.5686,30.6349,30.4834,30.4834,2774.0
2021-09-09 13:00:00,32.23,32.24,31.95,32.07,5754.0,30.5118,30.5213,30.2467,30.3603,5754.0
2021-09-09 13:30:00,32.02,32.15,32.02,32.06,13884.0,30.313,30.4361,30.313,30.3509,13884.0
2021-09-09 14:00:00,32.05,32.13,32.02,32.08,10964.0,30.3414,30.4171,30.313,30.3698,10964.0
2021-09-09 14:30:00,32.07,32.13,32.01,32.09,14161.0,30.3603,30.4171,30.3035,30.3793,14161.0
2021-09-09 15:00:00,32.09,32.2,32.04,32.04,9980.0,30.3793,30.4834,30.3319,30.3319,9980.0
2021-09-09 15:30:00,32.02,32.26,32.02,32.02,59143.0,30.313,30.5402,30.313,30.313,59143.0
2021-09-10 09:30:00,32.55,33.1,32.35,32.6,26991.0,30.8147,31.3354,30.6254,30.8621,26991.0
2021-09-10 10:00:00,32.6,32.81,32.43,32.59,14727.0,30.8621,31.0609,30.7011,30.8526,14727.0
2021-09-10 10:30:00,32.57,32.61,32.28,32.31,5903.0,30.8337,30.8715,30.5591,30.5875,5903.0
2021-09-10 11:00:00,32.29,32.31,32.03,32.18,6068.0,30.5686,30.5875,30.3225,30.4645,6068.0
2021-09-10 11:30:00,32.26,32.42,32.19,32.27,5045.0,30.5402,30.6917,30.4739,30.5497,5045.0
2021-09-10 12:00:00,32.27,32.5,32.23,32.46,6624.0,30.5497,30.7674,30.5118,30.7295,6624.0
2021-09-10 12:30:00,32.45,32.49,32.36,32.46,5559.0,30.7201,30.7579,30.6349,30.7295,5559.0
2021-09-10 13:00:00,32.45,32.53,32.37,32.48,10423.0,30.7201,30.7958,30.6443,30.7485,10423.0
2021-09-10 13:30:00,32.43,32.49,32.38,32.39,2837.0,30.7011,30.7579,30.6538,30.6633,2837.0
2021-09-10 14:00:00,32.46,32.49,32.2,32.22,4650.0,30.7295,30.7579,30.4834,30.5023,4650.0
2021-09-10 14:30:00,32.23,32.24,32.11,32.12,5415.0,30.5118,30.5213,30.3982,30.4077,5415.0
2021-09-10 15:00:00,32.07,32.1,31.92,31.94,7189.0,30.3603,30.3887,30.2183,30.2372,7189.0
2021-09-10 15:30:00,31.92,31.93,31.63,31.65,28697.0,30.2183,30.2278,29.9438,29.9627,28697.0
2021-09-13 09:30:00,32.08,32.26,31.58,31.83,12321.0,30.3698,30.5402,29.8964,30.1331,12321.0
2021-09-13 10:00:00,31.88,31.95,31.4,31.8,13771.0,30.1804,30.2467,29.726,30.1047,13771.0
2021-09-13 10:30:00,31.79,32.1,31.73,32.1,11888.0,30.0952,30.3887,30.0384,30.3887,11888.0
2021-09-13 11:00:00,32.09,32.15,31.84,32.14,11743.0,30.3793,30.4361,30.1426,30.4266,11743.0
2021-09-13 11:30:00,32.14,32.21,31.9,32.04,8227.0,30.4266,30.4929,30.1994,30.3319,8227.0
2021-09-13 12:00:00,31.99,32.18,31.98,32.09,7544.0,30.2846,30.4645,30.2751,30.3793,7544.0
2021-09-13 12:30:00,32.09,32.1,31.95,32.07,4683.0,30.3793,30.3887,30.2467,30.3603,4683.0
2021-09-13 13:00:00,32.07,32.17,31.95,31.95,7481.0,30.3603,30.455,30.2467,30.2467,7481.0
2021-09-13 13:30:00,32.0,32.04,31.94,31.98,3437.0,30.2941,30.3319,30.2372,30.2751,3437.0
2021-09-13 14:00:00,32.08,32.09,31.97,32.05,11335.0,30.3698,30.3793,30.2657,30.3414,11335.0
2021-09-13 14:30:00,32.05,32.32,32.04,32.3,12172.0,30.3414,30.597,30.3319,30.5781,12172.0
2021-09-13 15:00:00,32.27,32.41,32.16,32.35,7889.0,30.5497,30.6822,30.4455,30.6254,7889.0
2021-09-13 15:30:00,32.36,32.49,32.3,32.36,30425.0,30.6349,30.7579,30.5781,30.6349,30425.0
2021-09-14 09:30:00,32.43,32.57,31.81,31.94,5532.0,30.7011,30.8337,30.1142,30.2372,5532.0
2021-09-14 10:00:00,31.81,32.08,31.73,31.84,15564.0,30.1142,30.3698,30.0384,30.1426,15564.0
2021-09-14 10:30:00,31.75,32.06,31.72,31.98,9816.0,30.0574,30.3509,30.029,30.2751,9816.0
2021-09-14 11:00:00,31.83,31.94,31.75,31.8,8835.0,30.1331,30.2372,30.0574,30.1047,8835.0
2021-09-14 11:30:00,31.92,32.14,31.89,32.06,5088.0,30.2183,30.4266,30.1899,30.3509,5088.0
2021-09-14 12:00:00,32.1,32.2,32.0,32.0,9749.0,30.3887,30.4834,30.2941,30.2941,9749.0
2021-09-14 12:30:00,32.07,32.08,32.0,32.03,3370.0,30.3603,30.3698,30.2941,30.3225,3370.0
2021-09-14 13:00:00,32.07,32.1,31.99,32.06,12109.0,30.3603,30.3887,30.2846,30.3509,12109.0
2021-09-14 13:30:00,32.1,32.16,32.02,32.07,4835.0,30.3887,30.4455,30.313,30.3603,4835.0
2021-09-14 14:00:00,32.05,32.05,31.73,31.73,9056.0,30.3414,30.3414,30.0384,30.0384,9056.0
2021-09-14 14:30:00,31.7,31.75,31.64,31.72,2747.0,30.01,30.0574,29.9532,30.029,2747.0
2021-09-14 15:00:00,31.67,31.74,31.59,31.62,8255.0,29.9816,30.0479,29.9059,29.9343,8255.0
2021-09-14 15:30:00,31.54,31.85,31.5,31.84,31064.0,29.8586,30.152,29.8207,30.1426,31064.0
2021-09-15 09:30:00,32.0,32.73,31.75,32.73,10733.0,30.2941,30.9851,30.0574,30.9851,10733.0
2021-09-15 10:00:00,32.8,33.01,32.66,32.66,4677.0,31.0514,31.2502,30.9189,30.9189,4677.0
2021-09-15 10:30:00,32.66,32.97,32.42,32.46,7780.0,30.9189,31.2123,30.6917,30.7295,7780.0
2021-09-15 11:00:00,32.53,32.85,32.52,32.84,6192.0,30.7958,31.0987,30.7863,31.0893,6192.0
2021-09-15 11:30:00,32.69,33.05,32.69,33.01,5899.0,30.9473,31.2881,30.9473,31.2502,5899.0
2021-09-15 12:00:00,32.97,33.05,32.84,32.85,6970.0,31.2123,31.2881,31.0893,31.0987,6970.0
2021-09-15 12:30:00,32.83,32.84,32.69,32.75,3460.0,31.0798,31.0893,30.9473,31.0041,3460.0
2021-09-15 13:00:00,32.79,32.86,32.69,32.86,4488.0,31.0419,31.1082,30.9473,31.1082,4488.0
2021-09-15 13:30:00,32.93,33.04,32.9,32.94,2445.0,31.1745,31.2786,31.1461,31.1839,2445.0
2021-09-15 14:00:00,32.92,32.95,32.75,32.76,3908.0,31.165,31.1934,31.0041,31.0135,3908.0
2021-09-15 14:30:00,32.8,32.91,32.72,32.86,8833.0,31.0514,31.1555,30.9757,31.1082,8833.0
2021-09-15 15:00:00,32.84,33.0,32.81,32.9,6327.0,31.0893,31.2407,31.0609,31.1461,6327.0
2021-09-15 15:30:00,32.87,33.09,32.86,33.01,34404.0,31.1177,31.3259,31.1082,31.2502,34404.0
2021-09-16 09:30:00,32.58,32.88,31.72,31.72,11576.0,30.8431,31.1271,30.029,30.029,11576.0
2021-09-16 10:00:00,31.82,31.94,31.7,31.8,18215.0,30.1236,30.2372,30.01,30.1047,18215.0
2021-09-16 10:30:00,31.76,31.89,31.52,31.63,8233.0,30.0668,30.1899,29.8396,29.9438,8233.0
2021-09-16 11:00:00,31.67,31.78,31.65,31.75,8762.0,29.9816,30.0858,29.9627,30.0574,8762.0
2021-09-16 11:30:00,31.82,31.83,31.63,31.82,10155.0,30.1236,30.1331,29.9438,30.1236,10155.0
2021-09-16 12:00:00,31.76,31.99,31.76,31.93,5883.0,30.0668,30.2846,30.0668,30.2278,5883.0
2021-09-16 12:30:00,31.95,32.08,31.95,31.99,4483.0,30.2467,30.3698,30.2467,30.2846,4483.0
2021-09-16 13:00:00,31.99,32.07,31.95,32.02,6736.0,30.2846,30.3603,30.2467,30.313,6736.0
2021-09-16 13:30:00,32.02,32.1,31.97,32.1,10612.0,30.313,30.3887,30.2657,30.3887,10612.0
2021-09-16 14:00:00,32.1,32.18,31.96,32.1,6006.0,30.3887,30.4645,30.2562,30.3887,6006.0
2021-09-16 14:30:00,32.16,32.21,32.11,32.19,5527.0,30.4455,30.4929,30.3982,30.4739,5527.0
2021-09-16 15:00:00,32.22,32.3,32.12,32.13,8168.0,30.5023,30.5781,30.4077,30.4171,8168.0
2021-09-16 15:30:00,32.09,32.14,31.96,32.0,44112.0,30.3793,30.4266,30.2562,30.2941,44112.0
2021-09-17 09:30:00,31.92,32.06,31.42,31.43,47198.0,30.2183,30.3509,29.745,29.7544,47198.0
2021-09-17 10:00:00,31.42,31.52,31.21,31.36,9592.0,29.745,29.8396,29.5462,29.6882,9592.0
2021-09-17 10:30:00,31.33,31.33,31.15,31.17,5850.0,29.6598,29.6598,29.4894,29.5083,5850.0
2021-09-17 11:00:00,31.15,31.22,31.03,31.1,10399.0,29.4894,29.5556,29.3758,29.442,10399.0
2021-09-17 11:30:00,31.08,31.32,30.98,31.16,6746.0,29.4231,29.6503,29.3284,29.4988,6746.0
2021-09-17 12:00:00,31.18,31.26,31.1,31.18,11135.0,29.5178,29.5935,29.442,29.5178,11135.0
2021-09-17 12:30:00,31.19,31.5,31.19,31.4,6192.0,29.5272,29.8207,29.5272,29.726,6192.0
2021-09-17 13:00:00,31.37,31.51,31.36,31.4,9251.0,29.6976,29.8302,29.6882,29.726,9251.0
2021-09-17 13:30:00,31.39,31.44,31.32,31.39,11040.0,29.7166,29.7639,29.6503,29.7166,11040.0
2021-09-17 14:00:00,31.36,31.44,31.28,31.37,17755.0,29.6882,29.7639,29.6124,29.6976,17755.0
2021-09-17 14:30:00,31.34,31.47,31.27,31.35,19556.0,29.6692,29.7923,29.603,29.6787,19556.0
2021-09-17 15:00:00,31.35,31.4,31.23,31.32,6658.0,29.6787,29.726,29.5651,29.6503,6658.0
2021-09-17 15:30:00,31.32,31.67,31.31,31.58,51224.0,29.6503,29.9816,29.6408,29.8964,51224.0
2021-09-20 09:30:00,30.3,31.0,30.22,30.9,12347.0,28.6847,29.3474,28.6089,29.2527,12347.0
2021-09-20 10:00:00,30.69,31.13,30.66,30.84,11070.0,29.0539,29.4704,29.0255,29.1959,11070.0
2021-09-20 10:30:00,30.91,31.31,30.88,31.03,5416.0,29.2622,29.6408,29.2338,29.3758,5416.0
2021-09-20 11:00:00,31.02,31.29,30.97,31.08,6720.0,29.3663,29.6219,29.319,29.4231,6720.0
2021-09-20 11:30:00,31.2,31.2,30.87,31.02,7238.0,29.5367,29.5367,29.2243,29.3663,7238.0
2021-09-20 12:00:00,31.03,31.17,30.93,31.14,6246.0,29.3758,29.5083,29.2811,29.4799,6246.0
2021-09-20 12:30:00,31.11,31.16,30.92,30.95,4005.0,29.4515,29.4988,29.2716,29.3,4005.0
2021-09-20 13:00:00,30.92,30.98,30.66,30.91,7734.0,29.2716,29.3284,29.0255,29.2622,7734.0
2021-09-20 13:30:00,30.89,31.26,30.88,31.25,5171.0,29.2432,29.5935,29.2338,29.584,5171.0
2021-09-20 14:00:00,31.28,31.32,30.91,31.04,6969.0,29.6124,29.6503,29.2622,29.3852,6969.0
2021-09-20 14:30:00,31.0,31.1,30.83,31.0,7644.0,29.3474,29.442,29.1864,29.3474,7644.0
2021-09-20 15:00:00,31.08,31.26,30.96,31.25,6413.0,29.4231,29.5935,29.3095,29.584,6413.0
2021-09-20 15:30:00,31.24,31.6,31.22,31.54,31752.0,29.5746,29.9154,29.5556,29.8586,31752.0
2021-09-21 09:30:00,32.04,32.04,30.75,30.98,22406.0,30.3319,30.3319,29.1107,29.3284,22406.0
2021-09-21 10:00:00,31.0,31.0,30.28,30.42,17923.0,29.3474,29.3474,28.6657,28.7983,17923.0
2021-09-21 10:30:00,30.54,30.69,30.4,30.68,13375.0,28.9119,29.0539,28.7793,29.0444,13375.0
2021-09-21 11:00:00,30.58,30.79,30.55,30.63,12455.0,28.9498,29.1486,28.9214,28.9971,12455.0
2021-09-21 11:30:00,30.65,30.97,30.65,30.93,7929.0,29.016,29.319,29.016,29.2811,7929.0
2021-09-21 12:00:00,30.97,31.44,30.97,31.26,7297.0,29.319,29.7639,29.319,29.5935,7297.0
2021-09-21 12:30:00,31.33,31.43,31.16,31.26,5877.0,29.6598,29.7544,29.4988,29.5935,5877.0
2021-09-21 13:00:00,31.29,31.32,31.14,31.19,5065.0,29.6219,29.6503,29.4799,29.5272,5065.0
2021-09-21 13:30:00,31.17,31.32,31.15,31.25,7375.0,29.5083,29.6503,29.4894,29.584,7375.0
2021-09-21 14:00:00,31.31,31.36,31.22,31.26,5889.0,29.6408,29.6882,29.5556,29.5935,5889.0
2021-09-21 14:30:00,31.26,31.4,31.19,31.37,6271.0,29.5935,29.726,29.5272,29.6976,6271.0
2021-09-21 15:00:00,31.4,31.64,31.36,31.58,12914.0,29.726,29.9532,29.6882,29.8964,12914.0
2021-09-21 15:30:00,31.61,31.66,31.35,31.38,33976.0,29.9248,29.9722,29.6787,29.7071,33976.0
2021-09-22 09:30:00,32.06,32.77,32.06,32.47,18977.0,30.3509,31.023,30.3509,30.739,18977.0
2021-09-22 10:00:00,32.56,32.56,32.03,32.11,7740.0,30.8242,30.8242,30.3225,30.3982,7740.0
2021-09-22 10:30:00,32.05,32.35,32.01,32.27,4511.0,30.3414,30.6254,30.3035,30.5497,4511.0
2021-09-22 11:00:00,32.27,32.48,32.2,32.47,13459.0,30.5497,30.7485,30.4834,30.739,13459.0
2021-09-22 11:30:00,32.41,32.6,32.4,32.48,6557.0,30.6822,30.8621,30.6727,30.7485,6557.0
2021-09-22 12:00:00,32.44,32.51,32.27,32.51,5051.0,30.7106,30.7769,30.5497,30.7769,5051.0
2021-09-22 12:30:00,32.49,32.51,32.31,32.31,2960.0,30.7579,30.7769,30.5875,30.5875,2960.0
2021-09-22 13:00:00,32.33,32.37,32.22,32.22,3715.0,30.6065,30.6443,30.5023,30.5023,3715.0
2021-09-22 13:30:00,32.27,32.39,32.25,32.29,4258.0,30.5497,30.6633,30.5307,30.5686,4258.0
2021-09-22 14:00:00,32.23,32.64,32.19,32.52,9440.0,30.5118,30.8999,30.4739,30.7863,9440.0
2021-09-22 14:30:00,32.53,32.62,32.08,32.12,9182.0,30.7958,30.881,30.3698,30.4077,9182.0
2021-09-22 15:00:00,32.11,32.34,32.03,32.29,7869.0,30.3982,30.6159,30.3225,30.5686,7869.0
2021-09-22 15:30:00,32.26,32.31,31.97,32.05,28867.0,30.5402,30.5875,30.2657,30.3414,28867.0
2021-09-23 09:30:00,32.58,32.83,32.35,32.76,11507.0,30.8431,31.0798,30.6254,31.0135,11507.0
2021-09-23 10:00:00,32.76,32.85,32.62,32.72,13580.0,31.0135,31.0987,30.881,30.9757,13580.0
2021-09-23 10:30:00,32.8,32.97,32.64,32.93,12918.0,31.0514,31.2123,30.8999,31.1745,12918.0
2021-09-23 11:00:00,32.92,33.22,32.92,33.15,19804.0,31.165,31.449,31.165,31.3827,19804.0
2021-09-23 11:30:00,33.15,33.24,33.15,33.2,7300.0,31.3827,31.4679,31.3827,31.4301,7300.0
2021-09-23 12:00:00,33.23,33.3,33.0,33.0,8942.0,31.4585,31.5247,31.2407,31.2407,8942.0
2021-09-23 12:30:00,32.99,33.07,32.94,32.97,6939.0,31.2313,31.307,31.1839,31.2123,6939.0
2021-09-23 13:00:00,32.99,33.1,32.92,32.92,7576.0,31.2313,31.3354,31.165,31.165,7576.0
2021-09-23 13:30:00,32.94,33.12,32.89,33.07,19900.0,31.1839,31.3543,31.1366,31.307,19900.0
2021-09-23 14:00:00,33.04,33.22,32.88,33.15,8058.0,31.2786,31.449,31.1271,31.3827,8058.0
2021-09-23 14:30:00,33.14,33.14,32.92,32.96,7590.0,31.3733,31.3733,31.165,31.2029,7590.0
2021-09-23 15:00:00,32.93,32.93,32.77,32.88,12889.0,31.1745,31.1745,31.023,31.1271,12889.0
2021-09-23 15:30:00,32.89,33.02,32.84,33.02,55027.0,31.1366,31.2597,31.0893,31.2597,55027.0
2021-09-24 09:30:00,32.66,33.04,32.64,33.0,7125.0,30.9189,31.2786,30.8999,31.2407,7125.0
2021-09-24 10:00:00,33.27,33.54,33.12,33.41,8682.0,31.4963,31.752,31.3543,31.6289,8682.0
2021-09-24 10:30:00,33.49,33.6,33.31,33.46,13325.0,31.7046,31.8088,31.5342,31.6762,13325.0
2021-09-24 11:00:00,33.47,33.59,33.31,33.31,8714.0,31.6857,31.7993,31.5342,31.5342,8714.0
2021-09-24 11:30:00,33.42,33.55,33.29,33.55,12963.0,31.6383,31.7614,31.5153,31.7614,12963.0
2021-09-24 12:00:00,33.58,33.59,33.51,33.51,5384.0,31.7898,31.7993,31.7236,31.7236,5384.0
2021-09-24 12:30:00,33.54,33.54,33.3,33.31,5451.0,31.752,31.752,31.5247,31.5342,5451.0
2021-09-24 13:00:00,33.32,33.36,33.2,33.31,6027.0,31.5437,31.5815,31.4301,31.5342,6027.0
2021-09-24 13:30:00,33.32,33.34,33.21,33.26,5443.0,31.5437,31.5626,31.4395,31.4869,5443.0
2021-09-24 14:00:00,33.27,33.3,33.18,33.28,8264.0,31.4963,31.5247,31.4111,31.5058,8264.0
2021-09-24 14:30:00,33.29,33.31,33.03,33.03,11998.0,31.5153,31.5342,31.2691,31.2691,11998.0
2021-09-24 15:00:00,33.02,33.02,32.87,32.93,9192.0,31.2597,31.2597,31.1177,31.1745,9192.0
2021-09-24 15:30:00,32.93,33.0,32.65,32.69,48460.0,31.1745,31.2407,30.9094,30.9473,48460.0
2021-09-27 09:30:00,33.15,33.89,33.15,33.89,12828.0,31.3827,32.0833,31.3827,32.0833,12828.0
2021-09-27 10:00:00,33.71,33.91,33.61,33.62,3506.0,31.9129,32.1022,31.8182,31.8277,3506.0
2021-09-27 10:30:00,33.74,33.76,33.52,33.76,4457.0,31.9413,31.9602,31.733,31.9602,4457.0
2021-09-27 11:00:00,33.74,33.88,33.62,33.87,3859.0,31.9413,32.0738,31.8277,32.0644,3859.0
2021-09-27 11:30:00,33.89,34.04,33.83,34.0,9627.0,32.0833,32.2253,32.0265,32.1874,9627.0
2021-09-27 12:00:00,33.94,34.09,33.92,34.06,6345.0,32.1306,32.2726,32.1117,32.2442,6345.0
2021-09-27 12:30:00,34.09,34.22,34.05,34.12,5277.0,32.2726,32.3957,32.2348,32.301,5277.0
2021-09-27 13:00:00,34.1,34.13,33.98,34.11,6563.0,32.2821,32.3105,32.1685,32.2916,6563.0
2021-09-27 13:30:00,34.09,34.14,34.01,34.14,2949.0,32.2726,32.32,32.1969,32.32,2949.0
2021-09-27 14:00:00,34.14,34.33,34.14,34.33,5680.0,32.32,32.4998,32.32,32.4998,5680.0
2021-09-27 14:30:00,34.3,34.33,34.06,34.06,5764.0,32.4714,32.4998,32.2442,32.2442,5764.0
2021-09-27 15:00:00,34.12,34.26,34.08,34.12,5614.0,32.301,32.4336,32.2632,32.301,5614.0
2021-09-27 15:30:00,34.12,34.15,33.93,33.96,29006.0,32.301,32.3294,32.1212,32.1496,29006.0
2021-09-28 09:30:00,33.36,33.84,32.97,33.12,11525.0,31.5815,32.036,31.2123,31.3543,11525.0
2021-09-28 10:00:00,32.88,33.07,32.7,32.83,8685.0,31.1271,31.307,30.9567,31.0798,8685.0
2021-09-28 10:30:00,32.84,33.25,32.82,33.21,9621.0,31.0893,31.4774,31.0703,31.4395,9621.0
2021-09-28 11:00:00,33.24,33.36,33.17,33.36,5857.0,31.4679,31.5815,31.4017,31.5815,5857.0
2021-09-28 11:30:00,33.31,33.38,33.19,33.27,4567.0,31.5342,31.6005,31.4206,31.4963,4567.0
2021-09-28 12:00:00,33.24,33.33,33.05,33.29,9699.0,31.4679,31.5531,31.2881,31.5153,9699.0
2021-09-28 12:30:00,33.27,33.55,33.27,33.44,8718.0,31.4963,31.7614,31.4963,31.6573,8718.0
2021-09-28 13:00:00,33.47,33.82,33.47,33.82,6124.0,31.6857,32.017,31.6857,32.017,6124.0
2021-09-28 13:30:00,33.73,33.76,33.52,33.52,4747.0,31.9318,31.9602,31.733,31.733,4747.0
2021-09-28 14:00:00,33.56,33.69,33.33,33.69,3700.0,31.7709,31.894,31.5531,31.894,3700.0
2021-09-28 14:30:00,33.64,33.79,33.49,33.68,6823.0,31.8466,31.9886,31.7046,31.8845,6823.0
2021-09-28 15:00:00,33.71,33.74,33.41,33.41,8139.0,31.9129,31.9413,31.6289,31.6289,8139.0
2021-09-28 15:30:00,33.38,33.41,33.19,33.32,37739.0,31.6005,31.6289,31.4206,31.5437,37739.0
2021-09-29 09:30:00,33.87,33.93,33.06,33.53,14797.0,32.0644,32.1212,31.2975,31.7425,14797.0
2021-09-29 10:00:00,33.44,33.47,32.89,32.89,2114.0,31.6573,31.6857,31.1366,31.1366,2114.0
2021-09-29 10:30:00,32.91,33.23,32.8,33.18,5791.0,31.1555,31.4585,31.0514,31.4111,5791.0
2021-09-29 11:00:00,33.16,33.47,33.1,33.3,4511.0,31.3922,31.6857,31.3354,31.5247,4511.0
2021-09-29 11:30:00,33.18,33.2,32.94,33.0,2912.0,31.4111,31.4301,31.1839,31.2407,2912.0
2021-09-29 12:00:00,33.03,33.03,32.6,32.65,3702.0,31.2691,31.2691,30.8621,30.9094,3702.0
2021-09-29 12:30:00,32.63,32.8,32.61,32.8,4472.0,30.8905,31.0514,30.8715,31.0514,4472.0
2021-09-29 13:00:00,32.81,32.95,32.62,32.95,7056.0,31.0609,31.1934,30.881,31.1934,7056.0
2021-09-29 13:30:00,32.89,32.95,32.76,32.84,7490.0,31.1366,31.1934,31.0135,31.0893,7490.0
2021-09-29 14:00:00,32.84,33.02,32.79,32.96,4482.0,31.0893,31.2597,31.0419,31.2029,4482.0
2021-09-29 14:30:00,32.95,33.2,32.94,33.19,8966.0,31.1934,31.4301,31.1839,31.4206,8966.0
2021-09-29 15:00:00,33.21,33.26,32.98,33.16,24010.0,31.4395,31.4869,31.2218,31.3922,24010.0
2021-09-29 15:30:00,33.13,33.23,32.99,33.09,32335.0,31.3638,31.4585,31.2313,31.3259,32335.0
2021-09-30 09:30:00,33.41,33.87,33.06,33.8,12138.0,31.6289,32.0644,31.2975,31.9981,12138.0
2021-09-30 10:00:00,33.73,33.79,33.29,33.37,11885.0,31.9318,31.9886,31.5153,31.591,11885.0
2021-09-30 10:30:00,33.32,33.44,32.94,32.99,11093.0,31.5437,31.6573,31.1839,31.2313,11093.0
2021-09-30 11:00:00,32.94,33.65,32.94,33.65,6106.0,31.1839,31.8561,31.1839,31.8561,6106.0
2021-09-30 11:30:00,33.58,33.58,33.14,33.14,9135.0,31.7898,31.7898,31.3733,31.3733,9135.0
2021-09-30 12:00:00,33.19,33.25,32.94,32.97,14257.0,31.4206,31.4774,31.1839,31.2123,14257.0
2021-09-30 12:30:00,32.94,33.25,32.93,33.25,7918.0,31.1839,31.4774,31.1745,31.4774,7918.0
2021-09-30 13:00:00,33.25,33.38,33.18,33.18,11327.0,31.4774,31.6005,31.4111,31.4111,11327.0
2021-09-30 13:30:00,33.0,33.19,32.94,33.13,15698.0,31.2407,31.4206,31.1839,31.3638,15698.0
2021-09-30 14:00:00,33.15,33.27,33.0,33.06,9343.0,31.3827,31.4963,31.2407,31.2975,9343.0
2021-09-30 14:30:00,33.15,33.29,33.08,33.16,6936.0,31.3827,31.5153,31.3165,31.3922,6936.0
2021-09-30 15:00:00,33.14,33.26,33.01,33.15,6730.0,31.3733,31.4869,31.2502,31.3827,6730.0
2021-09-30 15:30:00,33.15,33.24,32.74,32.75,26798.0,31.3827,31.4679,30.9946,31.0041,26798.0
2021-10-01 09:30:00,32.98,33.6,32.85,33.6,9947.0,31.2218,31.8088,31.0987,31.8088,9947.0
2021-10-01 10:00:00,33.62,33.79,33.17,33.3,7386.0,31.8277,31.9886,31.4017,31.5247,7386.0
2021-10-01 10:30:00,33.26,33.63,33.17,33.33,9336.0,31.4869,31.8372,31.4017,31.5531,9336.0
2021-10-01 11:00:00,33.47,33.65,33.31,33.58,10828.0,31.6857,31.8561,31.5342,31.7898,10828.0
2021-10-01 11:30:00,33.59,33.72,33.53,33.6,5878.0,31.7993,31.9224,31.7425,31.8088,5878.0
2021-10-01 12:00:00,33.61,33.84,33.57,33.84,9258.0,31.8182,32.036,31.7804,32.036,9258.0
2021-10-01 12:30:00,33.82,34.01,33.81,33.93,17868.0,32.017,32.1969,32.0076,32.1212,17868.0
2021-10-01 13:00:00,33.94,34.23,33.93,34.16,7345.0,32.1306,32.4052,32.1212,32.3389,7345.0
2021-10-01 13:30:00,34.21,34.23,34.07,34.07,19880.0,32.3862,32.4052,32.2537,32.2537,19880.0
2021-10-01 14:00:00,34.12,34.51,34.07,34.49,9876.0,32.301,32.6702,32.2537,32.6513,9876.0
2021-10-01 14:30:00,34.55,34.69,34.46,34.48,7556.0,32.7081,32.8406,32.6229,32.6418,7556.0
2021-10-01 15:00:00,34.51,34.6,34.4,34.41,8712.0,32.6702,32.7554,32.5661,32.5756,8712.0
2021-10-01 15:30:00,34.41,34.41,34.19,34.25,33417.0,32.5756,32.5756,32.3673,32.4241,33417.0
2021-10-04 09:30:00,34.21,34.69,34.21,34.69,3878.0,32.3862,32.8406,32.3862,32.8406,3878.0
2021-10-04 10:00:00,34.55,34.56,34.09,34.09,5882.0,32.7081,32.7176,32.2726,32.2726,5882.0
2021-10-04 10:30:00,34.07,34.15,33.41,33.66,11889.0,32.2537,32.3294,31.6289,31.8656,11889.0
2021-10-04 11:00:00,33.57,33.59,33.19,33.2,15996.0,31.7804,31.7993,31.4206,31.4301,15996.0
2021-10-04 11:30:00,33.18,33.48,33.18,33.48,3635.0,31.4111,31.6952,31.4111,31.6952,3635.0
2021-10-04 12:00:00,33.53,33.53,33.38,33.38,2760.0,31.7425,31.7425,31.6005,31.6005,2760.0
2021-10-04 12:30:00,33.43,33.55,33.4,33.41,3936.0,31.6478,31.7614,31.6194,31.6289,3936.0
2021-10-04 13:00:00,33.41,33.49,33.19,33.45,4932.0,31.6289,31.7046,31.4206,31.6667,4932.0
2021-10-04 13:30:00,33.48,33.51,33.38,33.41,3581.0,31.6952,31.7236,31.6005,31.6289,3581.0
2021-10-04 14:00:00,33.41,33.45,33.14,33.17,6834.0,31.6289,31.6667,31.3733,31.4017,6834.0
2021-10-04 14:30:00,33.12,33.16,33.06,33.11,6467.0,31.3543,31.3922,31.2975,31.3449,6467.0
2021-10-04 15:00:00,33.1,33.24,33.06,33.24,8450.0,31.3354,31.4679,31.2975,31.4679,8450.0
2021-10-04 15:30:00,33.24,33.3,32.92,33.11,32746.0,31.4679,31.5247,31.165,31.3449,32746.0
2021-10-05 09:30:00,33.18,33.32,32.78,32.9,10915.0,31.4111,31.5437,31.0325,31.1461,10915.0
2021-10-05 10:00:00,32.92,33.54,32.92,33.53,5808.0,31.165,31.752,31.165,31.7425,5808.0
2021-10-05 10:30:00,33.53,33.84,33.52,33.84,14851.0,31.7425,32.036,31.733,32.036,14851.0
2021-10-05 11:00:00,33.8,33.92,33.67,33.73,5830.0,31.9981,32.1117,31.875,31.9318,5830.0
2021-10-05 11:30:00,33.72,33.72,33.47,33.55,7085.0,31.9224,31.9224,31.6857,31.7614,7085.0
2021-10-05 12:00:00,33.61,33.69,33.31,33.31,8065.0,31.8182,31.894,31.5342,31.5342,8065.0
2021-10-05 12:30:00,33.31,33.52,33.22,33.47,7372.0,31.5342,31.733,31.449,31.6857,7372.0
2021-10-05 13:00:00,33.5,33.58,33.47,33.52,4350.0,31.7141,31.7898,31.6857,31.733,4350.0
2021-10-05 13:30:00,33.46,33.56,33.39,33.55,6097.0,31.6762,31.7709,31.6099,31.7614,6097.0
2021-10-05 14:00:00,33.55,33.62,33.4,33.41,5722.0,31.7614,31.8277,31.6194,31.6289,5722.0
2021-10-05 14:30:00,33.48,33.63,33.45,33.47,5412.0,31.6952,31.8372,31.6667,31.6857,5412.0
2021-10-05 15:00:00,33.46,33.61,33.46,33.52,6930.0,31.6762,31.8182,31.6762,31.733,6930.0
2021-10-05 15:30:00,33.55,33.64,33.4,33.5,22211.0,31.7614,31.8466,31.6194,31.7141,22211.0
2021-10-06 09:30:00,32.64,33.11,32.3,32.4,10824.0,30.8999,31.3449,30.5781,30.6727,10824.0
2021-10-06 10:00:00,32.15,32.25,32.06,32.15,12009.0,30.4361,30.5307,30.3509,30.4361,12009.0
2021-10-06 10:30:00,32.18,32.18,31.62,31.7,12778.0,30.4645,30.4645,29.9343,30.01,12778.0
2021-10-06 11:00:00,31.87,31.99,31.63,31.63,4476.0,30.171,30.2846,29.9438,29.9438,4476.0
2021-10-06 11:30:00,31.6,31.95,31.6,31.95,5684.0,29.9154,30.2467,29.9154,30.2467,5684.0
2021-10-06 12:00:00,32.02,32.02,31.75,31.8,6034.0,30.313,30.313,30.0574,30.1047,6034.0
2021-10-06 12:30:00,31.75,31.84,31.7,31.82,7779.0,30.0574,30.1426,30.01,30.1236,7779.0
2021-10-06 13:00:00,31.83,31.83,31.66,31.75,9547.0,30.1331,30.1331,29.9722,30.0574,9547.0
2021-10-06 13:30:00,31.8,32.13,31.8,32.11,7161.0,30.1047,30.4171,30.1047,30.3982,7161.0
2021-10-06 14:00:00,32.18,32.42,32.1,32.37,4395.0,30.4645,30.6917,30.3887,30.6443,4395.0
2021-10-06 14:30:00,32.4,32.52,32.36,32.39,3323.0,30.6727,30.7863,30.6349,30.6633,3323.0
2021-10-06 15:00:00,32.45,32.64,32.39,32.59,6352.0,30.7201,30.8999,30.6633,30.8526,6352.0
2021-10-06 15:30:00,32.59,32.73,32.51,32.73,31701.0,30.8526,30.9851,30.7769,30.9851,31701.0
2021-10-07 09:30:00,33.21,33.76,33.06,33.73,7685.0,31.4395,31.9602,31.2975,31.9318,7685.0
2021-10-07 10:00:00,33.73,34.27,33.54,34.09,3649.0,31.9318,32.443,31.752,32.2726,3649.0
2021-10-07 10:30:00,34.24,34.24,33.83,33.88,7312.0,32.4146,32.4146,32.0265,32.0738,7312.0
2021-10-07 11:00:00,33.73,33.96,33.73,33.88,4459.0,31.9318,32.1496,31.9318,32.0738,4459.0
2021-10-07 11:30:00,33.88,33.91,33.64,33.71,6774.0,32.0738,32.1022,31.8466,31.9129,6774.0
2021-10-07 12:00:00,33.75,33.79,33.66,33.69,3219.0,31.9508,31.9886,31.8656,31.894,3219.0
2021-10-07 12:30:00,33.64,33.8,33.64,33.8,1717.0,31.8466,31.9981,31.8466,31.9981,1717.0
2021-10-07 13:00:00,33.79,33.87,33.77,33.86,3913.0,31.9886,32.0644,31.9697,32.0549,3913.0
2021-10-07 13:30:00,33.89,33.98,33.81,33.83,3399.0,32.0833,32.1685,32.0076,32.0265,3399.0
2021-10-07 14:00:00,33.82,33.82,33.75,33.76,5503.0,32.017,32.017,31.9508,31.9602,5503.0
2021-10-07 14:30:00,33.74,33.74,33.54,33.66,7963.0,31.9413,31.9413,31.752,31.8656,7963.0
2021-10-07 15:00:00,33.68,33.83,33.67,33.75,6905.0,31.8845,32.0265,31.875,31.9508,6905.0
2021-10-07 15:30:00,33.72,33.8,33.53,33.74,27187.0,31.9224,31.9981,31.7425,31.9413,27187.0
2021-10-08 09:30:00,33.82,34.0,33.56,34.0,6482.0,32.017,32.1874,31.7709,32.1874,6482.0
2021-10-08 10:00:00,33.87,34.02,33.82,33.89,800.0,32.0644,32.2064,32.017,32.0833,800.0
2021-10-08 10:30:00,33.66,34.03,33.66,33.88,7962.0,31.8656,32.2158,31.8656,32.0738,7962.0
2021-10-08 11:00:00,33.88,33.88,33.71,33.71,6437.0,32.0738,32.0738,31.9129,31.9129,6437.0
2021-10-08 11:30:00,33.71,33.76,33.57,33.67,6953.0,31.9129,31.9602,31.7804,31.875,6953.0
2021-10-08 12:00:00,33.65,33.67,33.46,33.46,2299.0,31.8561,31.875,31.6762,31.6762,2299.0
2021-10-08 12:30:00,33.43,33.5,33.37,33.45,2499.0,31.6478,31.7141,31.591,31.6667,2499.0
2021-10-08 13:00:00,33.41,33.44,33.27,33.27,1807.0,31.6289,31.6573,31.4963,31.4963,1807.0
2021-10-08 13:30:00,33.3,33.3,33.21,33.26,2222.0,31.5247,31.5247,31.4395,31.4869,2222.0
2021-10-08 14:00:00,33.29,33.47,33.29,33.41,9391.0,31.5153,31.6857,31.5153,31.6289,9391.0
2021-10-08 14:30:00,33.41,33.5,33.39,33.43,6053.0,31.6289,31.7141,31.6099,31.6478,6053.0
2021-10-08 15:00:00,33.4,33.47,33.36,33.41,5375.0,31.6194,31.6857,31.5815,31.6289,5375.0
2021-10-08 15:30:00,33.41,33.46,33.26,33.33,19490.0,31.6289,31.6762,31.4869,31.5531,19490.0
2021-10-11 09:30:00,33.75,34.69,33.62,34.67,8782.0,31.9508,32.8406,31.8277,32.8217,8782.0
2021-10-11 10:00:00,34.58,34.83,34.49,34.74,10733.0,32.7365,32.9732,32.6513,32.888,10733.0
2021-10-11 10:30:00,34.72,35.1,34.69,34.93,6398.0,32.869,33.2288,32.8406,33.0678,6398.0
2021-10-11 11:00:00,34.91,34.91,34.65,34.7,2367.0,33.0489,33.0489,32.8028,32.8501,2367.0
2021-10-11 11:30:00,34.78,34.97,34.74,34.97,2469.0,32.9258,33.1057,32.888,33.1057,2469.0
2021-10-11 12:00:00,34.9,34.98,34.55,34.61,3780.0,33.0394,33.1152,32.7081,32.7649,3780.0
2021-10-11 12:30:00,34.5,34.53,34.27,34.32,1465.0,32.6608,32.6892,32.443,32.4904,1465.0
2021-10-11 13:00:00,34.27,34.27,34.15,34.15,2505.0,32.443,32.443,32.3294,32.3294,2505.0
2021-10-11 13:30:00,34.11,34.18,34.06,34.14,3045.0,32.2916,32.3578,32.2442,32.32,3045.0
2021-10-11 14:00:00,34.16,34.25,34.11,34.11,1704.0,32.3389,32.4241,32.2916,32.2916,1704.0
2021-10-11 14:30:00,34.06,34.23,34.03,34.19,2851.0,32.2442,32.4052,32.2158,32.3673,2851.0
2021-10-11 15:00:00,34.28,34.29,34.15,34.18,3082.0,32.4525,32.462,32.3294,32.3578,3082.0
2021-10-11 15:30:00,34.17,34.2,33.76,33.83,23110.0,32.3484,32.3768,31.9602,32.0265,23110.0
2021-10-12 09:30:00,33.93,34.04,33.7,34.04,4697.0,32.1212,32.2253,31.9034,32.2253,4697.0
2021-10-12 10:00:00,34.08,34.08,33.54,33.73,9428.0,32.2632,32.2632,31.752,31.9318,9428.0
2021-10-12 10:30:00,33.9,34.24,33.85,34.0,4069.0,32.0928,32.4146,32.0454,32.1874,4069.0
2021-10-12 11:00:00,34.05,34.13,33.94,33.94,2996.0,32.2348,32.3105,32.1306,32.1306,2996.0
2021-10-12 11:30:00,33.97,34.0,33.79,33.86,3905.0,32.159,32.1874,31.9886,32.0549,3905.0
2021-10-12 12:00:00,33.9,33.94,33.65,33.65,7847.0,32.0928,32.1306,31.8561,31.8561,7847.0
2021-10-12 12:30:00,33.67,33.8,33.66,33.8,2699.0,31.875,31.9981,31.8656,31.9981,2699.0
2021-10-12 13:00:00,33.76,33.76,33.67,33.7,1284.0,31.9602,31.9602,31.875,31.9034,1284.0
2021-10-12 13:30:00,33.75,33.82,33.68,33.68,3201.0,31.9508,32.017,31.8845,31.8845,3201.0
2021-10-12 14:00:00,33.57,33.68,33.57,33.66,2290.0,31.7804,31.8845,31.7804,31.8656,2290.0
2021-10-12 14:30:00,33.68,33.76,33.59,33.62,3371.0,31.8845,31.9602,31.7993,31.8277,3371.0
2021-10-12 15:00:00,33.58,33.58,33.45,33.54,5827.0,31.7898,31.7898,31.6667,31.752,5827.0
2021-10-12 15:30:00,33.52,33.58,33.39,33.44,30854.0,31.733,31.7898,31.6099,31.6573,30854.0
2021-10-13 09:30:00,33.11,33.15,32.21,32.22,18960.0,31.3449,31.3827,30.4929,30.5023,18960.0
2021-10-13 10:00:00,32.08,32.2,31.81,32.1,21652.0,30.3698,30.4834,30.1142,30.3887,21652.0
2021-10-13 10:30:00,32.13,32.65,32.12,32.65,5606.0,30.4171,30.9094,30.4077,30.9094,5606.0
2021-10-13 11:00:00,32.77,33.05,32.72,32.78,5888.0,31.023,31.2881,30.9757,31.0325,5888.0
2021-10-13 11:30:00,32.74,32.77,32.56,32.63,5319.0,30.9946,31.023,30.8242,30.8905,5319.0
2021-10-13 12:00:00,32.62,32.63,32.47,32.54,2303.0,30.881,30.8905,30.739,30.8053,2303.0
2021-10-13 12:30:00,32.58,32.82,32.56,32.68,4146.0,30.8431,31.0703,30.8242,30.9378,4146.0
2021-10-13 13:00:00,32.66,32.8,32.65,32.77,4623.0,30.9189,31.0514,30.9094,31.023,4623.0
2021-10-13 13:30:00,32.75,32.84,32.66,32.84,3090.0,31.0041,31.0893,30.9189,31.0893,3090.0
2021-10-13 14:00:00,32.91,32.92,32.67,32.73,3986.0,31.1555,31.165,30.9283,30.9851,3986.0
2021-10-13 14:30:00,32.69,32.76,32.63,32.67,4379.0,30.9473,31.0135,30.8905,30.9283,4379.0
2021-10-13 15:00:00,32.72,32.84,32.65,32.69,4189.0,30.9757,31.0893,30.9094,30.9473,4189.0
2021-10-13 15:30:00,32.68,32.93,32.57,32.86,32619.0,30.9378,31.1745,30.8337,31.1082,32619.0
2021-10-14 09:30:00,33.48,33.57,33.26,33.32,16128.0,31.6952,31.7804,31.4869,31.5437,16128.0
2021-10-14 10:00:00,33.56,34.09,33.56,33.72,7150.0,31.7709,32.2726,31.7709,31.9224,7150.0
2021-10-14 10:30:00,33.74,33.74,33.57,33.66,3720.0,31.9413,31.9413,31.7804,31.8656,3720.0
2021-10-14 11:00:00,33.63,33.63,33.34,33.47,3660.0,31.8372,31.8372,31.5626,31.6857,3660.0
2021-10-14 11:30:00,33.47,33.63,33.34,33.49,13951.0,31.6857,31.8372,31.5626,31.7046,13951.0
2021-10-14 12:00:00,33.5,33.53,33.41,33.5,3816.0,31.7141,31.7425,31.6289,31.7141,3816.0
2021-10-14 12:30:00,33.47,33.52,33.39,33.44,1999.0,31.6857,31.733,31.6099,31.6573,1999.0
2021-10-14 13:00:00,33.47,33.48,33.34,33.4,3507.0,31.6857,31.6952,31.5626,31.6194,3507.0
2021-10-14 13:30:00,33.42,33.5,33.39,33.41,2200.0,31.6383,31.7141,31.6099,31.6289,2200.0
2021-10-14 14:00:00,33.44,33.66,33.4,33.6,4282.0,31.6573,31.8656,31.6194,31.8088,4282.0
2021-10-14 14:30:00,33.65,33.68,33.54,33.56,6132.0,31.8561,31.8845,31.752,31.7709,6132.0
2021-10-14 15:00:00,33.59,33.61,33.29,33.3,7607.0,31.7993,31.8182,31.5153,31.5247,7607.0
2021-10-14 15:30:00,33.34,33.39,33.14,33.36,31440.0,31.5626,31.6099,31.3733,31.5815,31440.0
2021-10-15 09:30:00,34.33,34.72,33.87,34.68,27339.0,32.4998,32.869,32.0644,32.8312,27339.0
2021-10-15 10:00:00,34.68,35.14,34.51,34.8,24367.0,32.8312,33.2667,32.6702,32.9448,24367.0
2021-10-15 10:30:00,34.85,34.85,34.5,34.79,7888.0,32.9921,32.9921,32.6608,32.9353,7888.0
2021-10-15 11:00:00,34.74,34.78,34.55,34.69,7615.0,32.888,32.9258,32.7081,32.8406,7615.0
2021-10-15 11:30:00,34.72,34.78,34.59,34.59,9497.0,32.869,32.9258,32.746,32.746,9497.0
2021-10-15 12:00:00,34.5,34.6,34.35,34.41,4516.0,32.6608,32.7554,32.5188,32.5756,4516.0
2021-10-15 12:30:00,34.42,34.45,34.31,34.4,4268.0,32.585,32.6134,32.4809,32.5661,4268.0
2021-10-15 13:00:00,34.44,34.44,34.33,34.36,2519.0,32.604,32.604,32.4998,32.5282,2519.0
2021-10-15 13:30:00,34.38,34.53,34.38,34.42,11173.0,32.5472,32.6892,32.5472,32.585,11173.0
2021-10-15 14:00:00,34.45,34.51,34.37,34.43,10115.0,32.6134,32.6702,32.5377,32.5945,10115.0
2021-10-15 14:30:00,34.44,34.46,34.26,34.26,11735.0,32.604,32.6229,32.4336,32.4336,11735.0
2021-10-15 15:00:00,34.28,34.29,33.9,34.0,30818.0,32.4525,32.462,32.0928,32.1874,30818.0
2021-10-15 15:30:00,33.95,33.95,33.65,33.65,56080.0,32.1401,32.1401,31.8561,31.8561,56080.0
2021-10-18 09:30:00,33.18,33.18,32.44,32.87,7549.0,31.4111,31.4111,30.7106,31.1177,7549.0
2021-10-18 10:00:00,32.87,33.23,32.8,33.18,6790.0,31.1177,31.4585,31.0514,31.4111,6790.0
2021-10-18 10:30:00,33.15,33.17,33.02,33.02,2628.0,31.3827,31.4017,31.2597,31.2597,2628.0
2021-10-18 11:00:00,32.94,33.24,32.84,33.14,7375.0,31.1839,31.4679,31.0893,31.3733,7375.0
2021-10-18 11:30:00,33.05,33.2,33.02,33.2,3789.0,31.2881,31.4301,31.2597,31.4301,3789.0
2021-10-18 12:00:00,33.25,33.29,33.2,33.28,3679.0,31.4774,31.5153,31.4301,31.5058,3679.0
2021-10-18 12:30:00,33.28,33.28,33.15,33.23,2374.0,31.5058,31.5058,31.3827,31.4585,2374.0
2021-10-18 13:00:00,33.22,33.29,33.21,33.25,3906.0,31.449,31.5153,31.4395,31.4774,3906.0
2021-10-18 13:30:00,33.19,33.4,33.19,33.32,3037.0,31.4206,31.6194,31.4206,31.5437,3037.0
2021-10-18 14:00:00,33.21,33.3,33.2,33.3,1754.0,31.4395,31.5247,31.4301,31.5247,1754.0
2021-10-18 14:30:00,33.4,33.42,33.12,33.13,10806.0,31.6194,31.6383,31.3543,31.3638,10806.0
2021-10-18 15:00:00,33.12,33.17,32.98,32.98,16244.0,31.3543,31.4017,31.2218,31.2218,16244.0
2021-10-18 15:30:00,32.99,33.07,32.82,33.04,36756.0,31.2313,31.307,31.0703,31.2786,36756.0
2021-10-19 09:30:00,33.21,33.21,32.75,32.81,10811.0,31.4395,31.4395,31.0041,31.0609,10811.0
2021-10-19 10:00:00,32.92,33.0,32.79,32.88,11237.0,31.165,31.2407,31.0419,31.1271,11237.0
2021-10-19 10:30:00,32.82,32.92,32.73,32.9,3911.0,31.0703,31.165,30.9851,31.1461,3911.0
2021-10-19 11:00:00,32.92,33.17,32.92,33.16,4733.0,31.165,31.4017,31.165,31.3922,4733.0
2021-10-19 11:30:00,33.15,33.2,33.09,33.2,5422.0,31.3827,31.4301,31.3259,31.4301,5422.0
2021-10-19 12:00:00,33.21,33.21,33.02,33.03,5250.0,31.4395,31.4395,31.2597,31.2691,5250.0
2021-10-19 12:30:00,33.02,33.16,33.0,33.16,2890.0,31.2597,31.3922,31.2407,31.3922,2890.0
2021-10-19 13:00:00,33.17,33.2,33.04,33.08,4331.0,31.4017,31.4301,31.2786,31.3165,4331.0
2021-10-19 13:30:00,33.04,33.1,32.99,32.99,2850.0,31.2786,31.3354,31.2313,31.2313,2850.0
2021-10-19 14:00:00,32.99,33.05,32.84,33.0,13867.0,31.2313,31.2881,31.0893,31.2407,13867.0
2021-10-19 14:30:00,32.95,33.09,32.91,33.06,3892.0,31.1934,31.3259,31.1555,31.2975,3892.0
2021-10-19 15:00:00,33.07,33.17,33.02,33.03,6596.0,31.307,31.4017,31.2597,31.2691,6596.0
2021-10-19 15:30:00,33.01,33.14,32.97,33.11,15512.0,31.2502,31.3733,31.2123,31.3449,15512.0
2021-10-20 09:30:00,32.88,32.88,32.4,32.63,5667.0,31.1271,31.1271,30.6727,30.8905,5667.0
2021-10-20 10:00:00,32.74,32.96,32.73,32.96,8737.0,30.9946,31.2029,30.9851,31.2029,8737.0
2021-10-20 10:30:00,33.14,33.24,33.03,33.11,1687.0,31.3733,31.4679,31.2691,31.3449,1687.0
2021-10-20 11:00:00,33.18,33.22,33.08,33.2,3734.0,31.4111,31.449,31.3165,31.4301,3734.0
2021-10-20 11:30:00,33.22,33.25,33.02,33.23,11335.0,31.449,31.4774,31.2597,31.4585,11335.0
2021-10-20 12:00:00,33.27,33.39,33.27,33.39,1967.0,31.4963,31.6099,31.4963,31.6099,1967.0
2021-10-20 12:30:00,33.46,33.57,33.44,33.45,7786.0,31.6762,31.7804,31.6573,31.6667,7786.0
2021-10-20 13:00:00,33.47,33.47,33.3,33.4,3575.0,31.6857,31.6857,31.5247,31.6194,3575.0
2021-10-20 13:30:00,33.39,33.44,33.22,33.25,14295.0,31.6099,31.6573,31.449,31.4774,14295.0
2021-10-20 14:00:00,33.26,33.37,33.26,33.31,3089.0,31.4869,31.591,31.4869,31.5342,3089.0
2021-10-20 14:30:00,33.31,33.42,33.27,33.42,2997.0,31.5342,31.6383,31.4963,31.6383,2997.0
2021-10-20 15:00:00,33.43,33.45,33.34,33.38,4840.0,31.6478,31.6667,31.5626,31.6005,4840.0
2021-10-20 15:30:00,33.33,33.43,33.33,33.43,25196.0,31.5531,31.6478,31.5531,31.6478,25196.0
2021-10-21 09:30:00,32.81,32.81,32.22,32.55,9826.0,31.0609,31.0609,30.5023,30.8147,9826.0
2021-10-21 10:00:00,32.55,32.97,32.38,32.92,6785.0,30.8147,31.2123,30.6538,31.165,6785.0
2021-10-21 10:30:00,32.87,33.0,32.72,32.72,4186.0,31.1177,31.2407,30.9757,30.9757,4186.0
2021-10-21 11:00:00,32.58,32.6,32.38,32.38,4945.0,30.8431,30.8621,30.6538,30.6538,4945.0
2021-10-21 11:30:00,32.25,32.57,32.25,32.45,5584.0,30.5307,30.8337,30.5307,30.7201,5584.0
2021-10-21 12:00:00,32.44,32.58,32.39,32.5,6736.0,30.7106,30.8431,30.6633,30.7674,6736.0
2021-10-21 12:30:00,32.48,32.52,32.42,32.47,4620.0,30.7485,30.7863,30.6917,30.739,4620.0
2021-10-21 13:00:00,32.56,32.86,32.52,32.82,7370.0,30.8242,31.1082,30.7863,31.0703,7370.0
2021-10-21 13:30:00,32.82,32.82,32.48,32.48,8837.0,31.0703,31.0703,30.7485,30.7485,8837.0
2021-10-21 14:00:00,32.48,32.63,32.47,32.51,12327.0,30.7485,30.8905,30.739,30.7769,12327.0
2021-10-21 14:30:00,32.5,32.63,32.48,32.55,8926.0,30.7674,30.8905,30.7485,30.8147,8926.0
2021-10-21 15:00:00,32.58,32.77,32.58,32.66,12216.0,30.8431,31.023,30.8431,30.9189,12216.0
2021-10-21 15:30:00,32.68,32.82,32.65,32.79,18729.0,30.9378,31.0703,30.9094,31.0419,18729.0
2021-10-22 09:30:00,32.98,33.23,32.77,33.23,6417.0,31.2218,31.4585,31.023,31.4585,6417.0
2021-10-22 10:00:00,33.17,33.25,33.08,33.17,4295.0,31.4017,31.4774,31.3165,31.4017,4295.0
2021-10-22 10:30:00,33.17,33.17,32.81,32.88,3810.0,31.4017,31.4017,31.0609,31.1271,3810.0
2021-10-22 11:00:00,32.83,32.88,32.51,32.61,6268.0,31.0798,31.1271,30.7769,30.8715,6268.0
2021-10-22 11:30:00,32.6,32.6,32.32,32.38,4757.0,30.8621,30.8621,30.597,30.6538,4757.0
2021-10-22 12:00:00,32.46,32.59,32.46,32.49,3720.0,30.7295,30.8526,30.7295,30.7579,3720.0
2021-10-22 12:30:00,32.54,32.63,32.5,32.59,2059.0,30.8053,30.8905,30.7674,30.8526,2059.0
2021-10-22 13:00:00,32.53,32.68,32.53,32.61,3145.0,30.7958,30.9378,30.7958,30.8715,3145.0
2021-10-22 13:30:00,32.58,32.66,32.55,32.56,3759.0,30.8431,30.9189,30.8147,30.8242,3759.0
2021-10-22 14:00:00,32.52,32.62,32.52,32.61,8049.0,30.7863,30.881,30.7863,30.8715,8049.0
2021-10-22 14:30:00,32.65,32.65,32.54,32.54,5317.0,30.9094,30.9094,30.8053,30.8053,5317.0
2021-10-22 15:00:00,32.49,32.5,32.19,32.22,10814.0,30.7579,30.7674,30.4739,30.5023,10814.0
2021-10-22 15:30:00,32.25,32.26,31.91,32.02,34104.0,30.5307,30.5402,30.2088,30.313,34104.0
2021-10-25 09:30:00,32.1,32.25,31.41,31.45,24899.0,30.5851,30.728,29.9277,29.9658,24899.0
2021-10-25 10:00:00,31.59,31.8,31.56,31.58,20863.0,30.0992,30.2993,30.0706,30.0896,20863.0
2021-10-25 10:30:00,31.63,31.63,31.35,31.45,10345.0,30.1373,30.1373,29.8705,29.9658,10345.0
2021-10-25 11:00:00,31.51,31.53,31.41,31.5,10453.0,30.0229,30.042,29.9277,30.0134,10453.0
2021-10-25 11:30:00,31.45,31.49,31.3,31.33,4500.0,29.9658,30.0039,29.8228,29.8514,4500.0
2021-10-25 12:00:00,31.32,31.4,31.27,31.3,4301.0,29.8419,29.9181,29.7943,29.8228,4301.0
2021-10-25 12:30:00,31.33,31.33,31.12,31.28,7001.0,29.8514,29.8514,29.6513,29.8038,7001.0
2021-10-25 13:00:00,31.31,31.39,31.29,31.38,2400.0,29.8324,29.9086,29.8133,29.8991,2400.0
2021-10-25 13:30:00,31.4,31.43,31.31,31.41,4592.0,29.9181,29.9467,29.8324,29.9277,4592.0
2021-10-25 14:00:00,31.39,31.39,31.11,31.12,7502.0,29.9086,29.9086,29.6418,29.6513,7502.0
2021-10-25 14:30:00,31.09,31.11,30.93,31.1,11114.0,29.6228,29.6418,29.4703,29.6323,11114.0
2021-10-25 15:00:00,31.08,31.32,31.07,31.17,4427.0,29.6132,29.8419,29.6037,29.699,4427.0
2021-10-25 15:30:00,31.18,31.19,30.8,30.97,43005.0,29.7085,29.718,29.3464,29.5084,43005.0
2021-10-26 09:30:00,31.01,31.13,30.39,30.93,19834.0,29.5465,29.6609,28.9558,29.4703,19834.0
2021-10-26 10:00:00,31.03,31.09,30.8,30.89,5439.0,29.5656,29.6228,29.3464,29.4322,5439.0
2021-10-26 10:30:00,30.86,31.18,30.85,31.12,5488.0,29.4036,29.7085,29.3941,29.6513,5488.0
2021-10-26 11:00:00,31.13,31.55,31.13,31.51,11410.0,29.6609,30.061,29.6609,30.0229,11410.0
2021-10-26 11:30:00,31.53,31.71,31.46,31.49,9711.0,30.042,30.2135,29.9753,30.0039,9711.0
2021-10-26 12:00:00,31.5,31.6,31.45,31.47,8128.0,30.0134,30.1087,29.9658,29.9848,8128.0
2021-10-26 12:30:00,31.51,31.56,31.39,31.52,7898.0,30.0229,30.0706,29.9086,30.0325,7898.0
2021-10-26 13:00:00,31.48,31.54,31.29,31.36,6793.0,29.9944,30.0515,29.8133,29.88,6793.0
2021-10-26 13:30:00,31.33,31.39,31.32,31.33,3990.0,29.8514,29.9086,29.8419,29.8514,3990.0
2021-10-26 14:00:00,31.36,31.41,31.18,31.18,12247.0,29.88,29.9277,29.7085,29.7085,12247.0
2021-10-26 14:30:00,31.2,31.31,31.11,31.25,13720.0,29.7276,29.8324,29.6418,29.7752,13720.0
2021-10-26 15:00:00,31.28,31.28,30.99,30.99,7037.0,29.8038,29.8038,29.5275,29.5275,7037.0
2021-10-26 15:30:00,30.99,31.16,30.93,30.95,30291.0,29.5275,29.6895,29.4703,29.4894,30291.0
2021-10-27 09:30:00,30.53,30.92,30.19,30.58,11714.0,29.0892,29.4608,28.7652,29.1368,11714.0
2021-10-27 10:00:00,30.58,30.88,30.51,30.51,1672.0,29.1368,29.4227,29.0701,29.0701,1672.0
2021-10-27 10:30:00,30.45,30.64,30.29,30.33,4194.0,29.013,29.194,28.8605,28.8986,4194.0
2021-10-27 11:00:00,30.48,30.66,30.41,30.65,10472.0,29.0415,29.2131,28.9748,29.2035,10472.0
2021-10-27 11:30:00,30.69,30.9,30.69,30.75,5744.0,29.2416,29.4417,29.2416,29.2988,5744.0
2021-10-27 12:00:00,30.73,30.9,30.67,30.9,3934.0,29.2797,29.4417,29.2226,29.4417,3934.0
2021-10-27 12:30:00,30.84,30.85,30.72,30.83,5735.0,29.3846,29.3941,29.2702,29.375,5735.0
2021-10-27 13:00:00,30.82,30.9,30.72,30.85,6087.0,29.3655,29.4417,29.2702,29.3941,6087.0
2021-10-27 13:30:00,30.82,30.85,30.74,30.79,6937.0,29.3655,29.3941,29.2893,29.3369,6937.0
2021-10-27 14:00:00,30.79,30.79,30.64,30.64,3991.0,29.3369,29.3369,29.194,29.194,3991.0
2021-10-27 14:30:00,30.62,30.7,30.54,30.69,5621.0,29.1749,29.2512,29.0987,29.2416,5621.0
2021-10-27 15:00:00,30.67,30.67,30.37,30.5,35016.0,29.2226,29.2226,28.9367,29.0606,35016.0
2021-10-27 15:30:00,30.55,30.75,30.43,30.43,37123.0,29.1082,29.2988,28.9939,28.9939,37123.0
2021-10-28 09:30:00,30.2,31.7,29.8,31.48,27726.0,28.7748,30.204,28.3936,29.9944,27726.0
2021-10-28 10:00:00,31.52,31.78,31.29,31.71,13029.0,30.0325,30.2802,29.8133,30.2135,13029.0
2021-10-28 10:30:00,31.71,31.94,31.48,31.94,25537.0,30.2135,30.4326,29.9944,30.4326,25537.0
2021-10-28 11:00:00,31.94,32.08,31.45,31.63,13550.0,30.4326,30.566,29.9658,30.1373,13550.0
2021-10-28 11:30:00,31.65,31.67,31.29,31.3,9775.0,30.1563,30.1754,29.8133,29.8228,9775.0
2021-10-28 12:00:00,31.35,31.55,31.32,31.35,12510.0,29.8705,30.061,29.8419,29.8705,12510.0
2021-10-28 12:30:00,31.33,31.73,31.28,31.69,29081.0,29.8514,30.2326,29.8038,30.1944,29081.0
2021-10-28 13:00:00,31.77,32.07,31.74,32.03,9378.0,30.2707,30.5565,30.2421,30.5184,9378.0
2021-10-28 13:30:00,32.05,32.14,32.04,32.09,7478.0,30.5375,30.6232,30.5279,30.5756,7478.0
2021-10-28 14:00:00,32.1,32.1,31.89,31.93,7695.0,30.5851,30.5851,30.385,30.4231,7695.0
2021-10-28 14:30:00,31.92,31.96,31.55,31.58,20836.0,30.4136,30.4517,30.061,30.0896,20836.0
2021-10-28 15:00:00,31.59,31.65,31.49,31.55,17137.0,30.0992,30.1563,30.0039,30.061,17137.0
2021-10-28 15:30:00,31.53,31.65,31.49,31.54,84125.0,30.042,30.1563,30.0039,30.0515,84125.0
2021-10-29 09:30:00,31.15,31.71,30.73,31.0,40805.0,29.6799,30.2135,29.2797,29.537,40805.0
2021-10-29 10:00:00,31.02,31.19,30.79,30.82,14060.0,29.5561,29.718,29.3369,29.3655,14060.0
2021-10-29 10:30:00,30.87,30.97,30.66,30.95,21589.0,29.4131,29.5084,29.2131,29.4894,21589.0
2021-10-29 11:00:00,30.95,31.31,30.94,31.08,8176.0,29.4894,29.8324,29.4798,29.6132,8176.0
2021-10-29 11:30:00,31.09,31.19,30.9,30.92,6219.0,29.6228,29.718,29.4417,29.4608,6219.0
2021-10-29 12:00:00,30.87,31.01,30.84,31.01,10257.0,29.4131,29.5465,29.3846,29.5465,10257.0
2021-10-29 12:30:00,31.01,31.01,30.77,30.77,4052.0,29.5465,29.5465,29.3179,29.3179,4052.0
2021-10-29 13:00:00,30.83,30.9,30.78,30.89,18105.0,29.375,29.4417,29.3274,29.4322,18105.0
2021-10-29 13:30:00,30.91,31.07,30.91,30.99,9513.0,29.4513,29.6037,29.4513,29.5275,9513.0
2021-10-29 14:00:00,30.99,31.01,30.84,30.89,18888.0,29.5275,29.5465,29.3846,29.4322,18888.0
2021-10-29 14:30:00,30.91,30.91,30.79,30.8,15266.0,29.4513,29.4513,29.3369,29.3464,15266.0
2021-10-29 15:00:00,30.8,30.83,30.49,30.68,19449.0,29.3464,29.375,29.0511,29.2321,19449.0
2021-10-29 15:30:00,30.66,30.97,30.66,30.88,45914.0,29.2131,29.5084,29.2131,29.4227,45914.0
2021-11-01 09:30:00,30.85,30.9,30.16,30.25,30829.0,29.3941,29.4417,28.7366,28.8224,30829.0
2021-11-01 10:00:00,30.25,30.94,30.18,30.94,19861.0,28.8224,29.4798,28.7557,29.4798,19861.0
2021-11-01 10:30:00,30.98,31.39,30.97,31.32,10239.0,29.5179,29.9086,29.5084,29.8419,10239.0
2021-11-01 11:00:00,31.27,31.44,31.23,31.44,10066.0,29.7943,29.9562,29.7562,29.9562,10066.0
2021-11-01 11:30:00,31.43,31.67,31.36,31.6,5156.0,29.9467,30.1754,29.88,30.1087,5156.0
2021-11-01 12:00:00,31.6,31.75,31.6,31.68,4580.0,30.1087,30.2516,30.1087,30.1849,4580.0
2021-11-01 12:30:00,31.62,31.75,31.6,31.71,5499.0,30.1277,30.2516,30.1087,30.2135,5499.0
2021-11-01 13:00:00,31.77,32.07,31.74,32.07,9455.0,30.2707,30.5565,30.2421,30.5565,9455.0
2021-11-01 13:30:00,32.14,32.15,32.04,32.13,6996.0,30.6232,30.6327,30.5279,30.6137,6996.0
2021-11-01 14:00:00,32.13,32.13,31.62,31.81,16742.0,30.6137,30.6137,30.1277,30.3088,16742.0
2021-11-01 14:30:00,31.82,31.92,31.77,31.83,16956.0,30.3183,30.4136,30.2707,30.3278,16956.0
2021-11-01 15:00:00,31.83,31.93,31.66,31.78,12602.0,30.3278,30.4231,30.1659,30.2802,12602.0
2021-11-01 15:30:00,31.81,32.14,31.77,31.99,33989.0,30.3088,30.6232,30.2707,30.4803,33989.0
2021-11-02 09:30:00,31.55,31.86,31.2,31.86,23471.0,30.061,30.3564,29.7276,30.3564,23471.0
2021-11-02 10:00:00,31.77,31.84,31.2,31.38,8632.0,30.2707,30.3374,29.7276,29.8991,8632.0
2021-11-02 10:30:00,31.34,31.38,31.17,31.31,10950.0,29.861,29.8991,29.699,29.8324,10950.0
2021-11-02 11:00:00,31.26,31.36,31.14,31.29,12341.0,29.7847,29.88,29.6704,29.8133,12341.0
2021-11-02 11:30:00,31.29,31.29,30.93,30.93,6624.0,29.8133,29.8133,29.4703,29.4703,6624.0
2021-11-02 12:00:00,30.94,31.22,30.94,31.1,10937.0,29.4798,29.7466,29.4798,29.6323,10937.0
2021-11-02 12:30:00,31.07,31.11,31.0,31.02,3460.0,29.6037,29.6418,29.537,29.5561,3460.0
2021-11-02 13:00:00,30.99,30.99,30.86,30.91,6065.0,29.5275,29.5275,29.4036,29.4513,6065.0
2021-11-02 13:30:00,30.9,31.12,30.85,31.09,6928.0,29.4417,29.6513,29.3941,29.6228,6928.0
2021-11-02 14:00:00,31.1,31.12,30.87,30.87,5667.0,29.6323,29.6513,29.4131,29.4131,5667.0
2021-11-02 14:30:00,30.87,30.93,30.79,30.93,7626.0,29.4131,29.4703,29.3369,29.4703,7626.0
2021-11-02 15:00:00,30.96,31.11,30.93,31.07,6033.0,29.4989,29.6418,29.4703,29.6037,6033.0
2021-11-02 15:30:00,31.04,31.07,30.97,31.01,34022.0,29.5751,29.6037,29.5084,29.5465,34022.0
2021-11-03 09:30:00,30.9,31.26,30.57,31.26,6410.0,29.4417,29.7847,29.1273,29.7847,6410.0
2021-11-03 10:00:00,31.39,31.4,30.97,31.28,4196.0,29.9086,29.9181,29.5084,29.8038,4196.0
2021-11-03 10:30:00,31.27,31.55,31.26,31.48,3983.0,29.7943,30.061,29.7847,29.9944,3983.0
2021-11-03 11:00:00,31.39,31.46,31.24,31.34,11380.0,29.9086,29.9753,29.7657,29.861,11380.0
2021-11-03 11:30:00,31.32,31.49,31.32,31.48,7176.0,29.8419,30.0039,29.8419,29.9944,7176.0
2021-11-03 12:00:00,31.54,31.69,31.54,31.6,2512.0,30.0515,30.1944,30.0515,30.1087,2512.0
2021-11-03 12:30:00,31.54,31.55,31.3,31.37,5321.0,30.0515,30.061,29.8228,29.8895,5321.0
2021-11-03 13:00:00,31.37,31.42,31.22,31.28,6079.0,29.8895,29.9372,29.7466,29.8038,6079.0
2021-11-03 13:30:00,31.29,31.32,31.22,31.3,10441.0,29.8133,29.8419,29.7466,29.8228,10441.0
2021-11-03 14:00:00,31.3,31.68,31.28,31.58,10280.0,29.8228,30.1849,29.8038,30.0896,10280.0
2021-11-03 14:30:00,31.62,31.91,31.6,31.74,12127.0,30.1277,30.4041,30.1087,30.2421,12127.0
2021-11-03 15:00:00,31.75,31.84,31.6,31.72,24826.0,30.2516,30.3374,30.1087,30.223,24826.0
2021-11-03 15:30:00,31.72,31.78,31.51,31.55,39556.0,30.223,30.2802,30.0229,30.061,39556.0
2021-11-04 09:30:00,31.95,32.63,31.94,32.18,20866.0,30.4422,31.0901,30.4326,30.6613,20866.0
2021-11-04 10:00:00,32.08,32.11,31.39,31.45,9069.0,30.566,30.5946,29.9086,29.9658,9069.0
2021-11-04 10:30:00,31.4,31.49,31.21,31.21,4404.0,29.9181,30.0039,29.7371,29.7371,4404.0
2021-11-04 11:00:00,31.27,31.27,30.73,30.86,7496.0,29.7943,29.7943,29.2797,29.4036,7496.0
2021-11-04 11:30:00,30.85,31.05,30.83,31.05,5100.0,29.3941,29.5846,29.375,29.5846,5100.0
2021-11-04 12:00:00,31.03,31.04,30.94,31.0,5993.0,29.5656,29.5751,29.4798,29.537,5993.0
2021-11-04 12:30:00,30.96,31.09,30.88,31.0,5163.0,29.4989,29.6228,29.4227,29.537,5163.0
2021-11-04 13:00:00,30.96,30.97,30.88,30.95,6364.0,29.4989,29.5084,29.4227,29.4894,6364.0
2021-11-04 13:30:00,30.99,31.01,30.89,31.0,2893.0,29.5275,29.5465,29.4322,29.537,2893.0
2021-11-04 14:00:00,30.99,30.99,30.71,30.77,5941.0,29.5275,29.5275,29.2607,29.3179,5941.0
2021-11-04 14:30:00,30.78,30.85,30.72,30.82,7373.0,29.3274,29.3941,29.2702,29.3655,7373.0
2021-11-04 15:00:00,30.83,30.97,30.77,30.96,10600.0,29.375,29.5084,29.3179,29.4989,10600.0
2021-11-04 15:30:00,31.0,31.17,30.96,31.16,31809.0,29.537,29.699,29.4989,29.6895,31809.0
2021-11-05 09:30:00,31.67,32.36,31.41,32.17,11403.0,30.1754,30.8328,29.9277,30.6518,11403.0
2021-11-05 10:00:00,32.25,32.35,32.08,32.09,24573.0,30.728,30.8233,30.566,30.5756,24573.0
2021-11-05 10:30:00,32.06,32.52,32.06,32.45,10899.0,30.547,30.9853,30.547,30.9186,10899.0
2021-11-05 11:00:00,32.47,32.79,32.47,32.73,10228.0,30.9376,31.2425,30.9376,31.1854,10228.0
2021-11-05 11:30:00,32.69,32.92,32.69,32.86,9910.0,31.1472,31.3664,31.1472,31.3092,9910.0
2021-11-05 12:00:00,32.84,32.89,32.69,32.81,9126.0,31.2902,31.3378,31.1472,31.2616,9126.0
2021-11-05 12:30:00,32.82,33.0,32.76,32.84,16045.0,31.2711,31.4426,31.2139,31.2902,16045.0
2021-11-05 13:00:00,32.81,32.81,32.09,32.09,33311.0,31.2616,31.2616,30.5756,30.5756,33311.0
2021-11-05 13:30:00,32.11,32.44,32.1,32.38,9111.0,30.5946,30.909,30.5851,30.8519,9111.0
2021-11-05 14:00:00,32.34,32.65,32.34,32.52,9530.0,30.8138,31.1091,30.8138,30.9853,9530.0
2021-11-05 14:30:00,32.53,32.53,32.38,32.47,3799.0,30.9948,30.9948,30.8519,30.9376,3799.0
2021-11-05 15:00:00,32.48,32.64,32.35,32.63,9633.0,30.9472,31.0996,30.8233,31.0901,9633.0
2021-11-05 15:30:00,32.63,32.85,32.52,32.76,37074.0,31.0901,31.2997,30.9853,31.2139,37074.0
2021-11-08 09:30:00,33.6,34.09,33.4,33.47,29400.0,32.0143,32.4812,31.8237,31.8904,29400.0
2021-11-08 10:00:00,33.51,33.51,33.06,33.39,5566.0,31.9286,31.9286,31.4998,31.8142,5566.0
2021-11-08 10:30:00,33.34,33.52,33.27,33.37,4280.0,31.7666,31.9381,31.6999,31.7952,4280.0
2021-11-08 11:00:00,33.35,33.55,33.33,33.49,7184.0,31.7761,31.9667,31.757,31.9095,7184.0
2021-11-08 11:30:00,33.51,33.62,33.34,33.34,6357.0,31.9286,32.0334,31.7666,31.7666,6357.0
2021-11-08 12:00:00,33.41,33.42,33.26,33.4,4137.0,31.8333,31.8428,31.6903,31.8237,4137.0
2021-11-08 12:30:00,33.45,33.5,33.33,33.37,4745.0,31.8714,31.919,31.757,31.7952,4745.0
2021-11-08 13:00:00,33.4,33.54,33.4,33.49,5718.0,31.8237,31.9571,31.8237,31.9095,5718.0
2021-11-08 13:30:00,33.47,33.55,33.35,33.42,8575.0,31.8904,31.9667,31.7761,31.8428,8575.0
2021-11-08 14:00:00,33.43,33.47,33.21,33.32,8939.0,31.8523,31.8904,31.6427,31.7475,8939.0
2021-11-08 14:30:00,33.31,33.42,33.24,33.34,6442.0,31.738,31.8428,31.6713,31.7666,6442.0
2021-11-08 15:00:00,33.34,33.72,33.34,33.63,18864.0,31.7666,32.1286,31.7666,32.0429,18864.0
2021-11-08 15:30:00,33.61,33.88,33.59,33.88,30860.0,32.0238,32.2811,32.0048,32.2811,30860.0
2021-11-09 09:30:00,33.66,33.66,32.89,32.94,11952.0,32.0715,32.0715,31.3378,31.3855,11952.0
2021-11-09 10:00:00,32.9,33.34,32.66,33.27,11479.0,31.3473,31.7666,31.1187,31.6999,11479.0
2021-11-09 10:30:00,33.3,33.3,32.92,33.03,6399.0,31.7285,31.7285,31.3664,31.4712,6399.0
2021-11-09 11:00:00,33.06,33.44,33.06,33.37,11051.0,31.4998,31.8619,31.4998,31.7952,11051.0
2021-11-09 11:30:00,33.43,33.57,33.26,33.29,5015.0,31.8523,31.9857,31.6903,31.7189,5015.0
2021-11-09 12:00:00,33.27,33.47,33.24,33.47,4736.0,31.6999,31.8904,31.6713,31.8904,4736.0
2021-11-09 12:30:00,33.5,33.71,33.5,33.71,6605.0,31.919,32.1191,31.919,32.1191,6605.0
2021-11-09 13:00:00,33.73,33.88,33.73,33.78,5889.0,32.1382,32.2811,32.1382,32.1858,5889.0
2021-11-09 13:30:00,33.79,33.86,33.66,33.75,5711.0,32.1953,32.262,32.0715,32.1572,5711.0
2021-11-09 14:00:00,33.75,33.8,33.62,33.66,5477.0,32.1572,32.2049,32.0334,32.0715,5477.0
2021-11-09 14:30:00,33.69,33.72,33.65,33.72,4605.0,32.1001,32.1286,32.0619,32.1286,4605.0
2021-11-09 15:00:00,33.71,33.8,33.66,33.77,8561.0,32.1191,32.2049,32.0715,32.1763,8561.0
2021-11-09 15:30:00,33.76,33.92,33.59,33.75,45766.0,32.1668,32.3192,32.0048,32.1572,45766.0
2021-11-10 09:30:00,33.4,34.21,33.3,33.52,17722.0,31.8237,32.5955,31.7285,31.9381,17722.0
2021-11-10 10:00:00,33.41,33.54,33.19,33.24,5207.0,31.8333,31.9571,31.6237,31.6713,5207.0
2021-11-10 10:30:00,33.23,33.27,33.04,33.04,5492.0,31.6618,31.6999,31.4807,31.4807,5492.0
2021-11-10 11:00:00,33.04,33.27,32.95,33.15,7291.0,31.4807,31.6999,31.395,31.5855,7291.0
2021-11-10 11:30:00,33.14,33.38,33.08,33.19,11620.0,31.576,31.8047,31.5188,31.6237,11620.0
2021-11-10 12:00:00,33.2,33.23,33.11,33.13,5977.0,31.6332,31.6618,31.5474,31.5665,5977.0
2021-11-10 12:30:00,33.14,33.15,32.82,32.88,7295.0,31.576,31.5855,31.2711,31.3283,7295.0
2021-11-10 13:00:00,32.82,32.98,32.82,32.87,11062.0,31.2711,31.4236,31.2711,31.3188,11062.0
2021-11-10 13:30:00,32.88,32.93,32.71,32.71,9372.0,31.3283,31.3759,31.1663,31.1663,9372.0
2021-11-10 14:00:00,32.7,32.92,32.6,32.77,12440.0,31.1568,31.3664,31.0615,31.2235,12440.0
2021-11-10 14:30:00,32.78,33.09,32.74,32.9,20099.0,31.233,31.5284,31.1949,31.3473,20099.0
2021-11-10 15:00:00,32.89,33.18,32.81,33.16,26113.0,31.3378,31.6141,31.2616,31.5951,26113.0
2021-11-10 15:30:00,33.19,33.3,32.85,32.87,29517.0,31.6237,31.7285,31.2997,31.3188,29517.0
2021-11-11 09:30:00,33.3,33.52,33.07,33.31,6255.0,31.7285,31.9381,31.5093,31.738,6255.0
2021-11-11 10:00:00,33.32,33.47,33.09,33.11,4849.0,31.7475,31.8904,31.5284,31.5474,4849.0
2021-11-11 10:30:00,33.11,33.44,32.97,33.44,4349.0,31.5474,31.8619,31.414,31.8619,4349.0
2021-11-11 11:00:00,33.4,33.42,33.24,33.25,6327.0,31.8237,31.8428,31.6713,31.6808,6327.0
2021-11-11 11:30:00,33.33,33.38,33.18,33.3,3216.0,31.757,31.8047,31.6141,31.7285,3216.0
2021-11-11 12:00:00,33.34,33.47,33.26,33.47,2608.0,31.7666,31.8904,31.6903,31.8904,2608.0
2021-11-11 12:30:00,33.45,33.57,33.43,33.49,1790.0,31.8714,31.9857,31.8523,31.9095,1790.0
2021-11-11 13:00:00,33.45,33.54,33.39,33.54,2701.0,31.8714,31.9571,31.8142,31.9571,2701.0
2021-11-11 13:30:00,33.56,33.56,33.4,33.42,11191.0,31.9762,31.9762,31.8237,31.8428,11191.0
2021-11-11 14:00:00,33.43,33.48,33.29,33.39,3204.0,31.8523,31.9,31.7189,31.8142,3204.0
2021-11-11 14:30:00,33.33,33.39,33.3,33.33,2593.0,31.757,31.8142,31.7285,31.757,2593.0
2021-11-11 15:00:00,33.36,33.57,33.36,33.56,5611.0,31.7856,31.9857,31.7856,31.9762,5611.0
2021-11-11 15:30:00,33.55,33.56,33.4,33.51,22053.0,31.9667,31.9762,31.8237,31.9286,22053.0
2021-11-12 09:30:00,33.49,34.0,33.11,34.0,9779.0,31.9095,32.3954,31.5474,32.3954,9779.0
2021-11-12 10:00:00,34.11,34.11,33.81,33.94,5275.0,32.5002,32.5002,32.2144,32.3383,5275.0
2021-11-12 10:30:00,33.75,33.89,33.68,33.71,5883.0,32.1572,32.2906,32.0905,32.1191,5883.0
2021-11-12 11:00:00,33.63,33.89,33.61,33.73,8148.0,32.0429,32.2906,32.0238,32.1382,8148.0
2021-11-12 11:30:00,33.82,34.0,33.7,33.95,12292.0,32.2239,32.3954,32.1096,32.3478,12292.0
2021-11-12 12:00:00,33.97,34.05,33.89,33.93,9913.0,32.3668,32.4431,32.2906,32.3287,9913.0
2021-11-12 12:30:00,33.96,34.06,33.96,34.02,16676.0,32.3573,32.4526,32.3573,32.4145,16676.0
2021-11-12 13:00:00,34.03,34.3,34.02,34.3,25425.0,32.424,32.6813,32.4145,32.6813,25425.0
2021-11-12 13:30:00,34.3,34.37,34.16,34.35,17421.0,32.6813,32.748,32.5479,32.7289,17421.0
2021-11-12 14:00:00,34.35,34.36,34.25,34.31,9972.0,32.7289,32.7384,32.6336,32.6908,9972.0
2021-11-12 14:30:00,34.3,34.36,34.19,34.34,10089.0,32.6813,32.7384,32.5765,32.7194,10089.0
2021-11-12 15:00:00,34.37,34.39,34.24,34.27,19332.0,32.748,32.767,32.6241,32.6527,19332.0
2021-11-12 15:30:00,34.32,34.43,34.04,34.04,42842.0,32.7003,32.8051,32.4335,32.4335,42842.0
2021-11-15 09:30:00,34.1,34.27,33.78,33.82,11842.0,32.4907,32.6527,32.1858,32.2239,11842.0
2021-11-15 10:00:00,33.78,33.78,33.43,33.52,6631.0,32.1858,32.1858,31.8523,31.9381,6631.0
2021-11-15 10:30:00,33.52,33.62,33.4,33.54,11951.0,31.9381,32.0334,31.8237,31.9571,11951.0
2021-11-15 11:00:00,33.59,33.69,33.54,33.59,2345.0,32.0048,32.1001,31.9571,32.0048,2345.0
2021-11-15 11:30:00,33.55,33.67,33.41,33.45,9360.0,31.9667,32.081,31.8333,31.8714,9360.0
2021-11-15 12:00:00,33.48,33.48,33.3,33.37,3326.0,31.9,31.9,31.7285,31.7952,3326.0
2021-11-15 12:30:00,33.42,33.54,33.42,33.53,2406.0,31.8428,31.9571,31.8428,31.9476,2406.0
2021-11-15 13:00:00,33.53,33.55,33.31,33.38,3261.0,31.9476,31.9667,31.738,31.8047,3261.0
2021-11-15 13:30:00,33.44,33.44,33.31,33.32,4346.0,31.8619,31.8619,31.738,31.7475,4346.0
2021-11-15 14:00:00,33.33,33.43,33.3,33.4,3850.0,31.757,31.8523,31.7285,31.8237,3850.0
2021-11-15 14:30:00,33.4,33.56,33.35,33.46,5882.0,31.8237,31.9762,31.7761,31.8809,5882.0
2021-11-15 15:00:00,33.43,33.67,33.43,33.61,4306.0,31.8523,32.081,31.8523,32.0238,4306.0
2021-11-15 15:30:00,33.57,33.57,33.36,33.52,24902.0,31.9857,31.9857,31.7856,31.9381,24902.0
2021-11-16 09:30:00,33.39,33.39,32.67,32.79,6138.0,31.8142,31.8142,31.1282,31.2425,6138.0
2021-11-16 10:00:00,32.83,32.83,32.47,32.6,12197.0,31.2806,31.2806,30.9376,31.0615,12197.0
2021-11-16 10:30:00,32.56,32.68,32.41,32.68,3325.0,31.0234,31.1377,30.8805,31.1377,3325.0
2021-11-16 11:00:00,32.66,32.85,32.64,32.75,3303.0,31.1187,31.2997,31.0996,31.2044,3303.0
2021-11-16 11:30:00,32.79,32.96,32.56,32.96,5871.0,31.2425,31.4045,31.0234,31.4045,5871.0
2021-11-16 12:00:00,33.02,33.02,32.77,32.87,4261.0,31.4617,31.4617,31.2235,31.3188,4261.0
2021-11-16 12:30:00,32.93,33.02,32.87,32.93,3144.0,31.3759,31.4617,31.3188,31.3759,3144.0
2021-11-16 13:00:00,32.87,32.96,32.85,32.92,2266.0,31.3188,31.4045,31.2997,31.3664,2266.0
2021-11-16 13:30:00,32.88,32.89,32.62,32.68,2925.0,31.3283,31.3378,31.0806,31.1377,2925.0
2021-11-16 14:00:00,32.69,32.81,32.57,32.81,6597.0,31.1472,31.2616,31.0329,31.2616,6597.0
2021-11-16 14:30:00,32.81,32.94,32.71,32.73,3638.0,31.2616,31.3855,31.1663,31.1854,3638.0
2021-11-16 15:00:00,32.7,32.76,32.63,32.73,8382.0,31.1568,31.2139,31.0901,31.1854,8382.0
2021-11-16 15:30:00,32.62,32.71,32.39,32.45,25890.0,31.0806,31.1663,30.8614,30.9186,25890.0
2021-11-17 09:30:00,32.16,32.45,32.0,32.13,7583.0,30.6423,30.9186,30.4898,30.6137,7583.0
2021-11-17 10:00:00,32.05,32.05,31.52,31.7,6329.0,30.5375,30.5375,30.0325,30.204,6329.0
2021-11-17 10:30:00,31.73,31.89,31.63,31.63,8653.0,30.2326,30.385,30.1373,30.1373,8653.0
2021-11-17 11:00:00,31.65,31.74,31.43,31.43,8817.0,30.1563,30.2421,29.9467,29.9467,8817.0
2021-11-17 11:30:00,31.4,31.57,31.37,31.47,4309.0,29.9181,30.0801,29.8895,29.9848,4309.0
2021-11-17 12:00:00,31.4,31.4,31.24,31.29,3946.0,29.9181,29.9181,29.7657,29.8133,3946.0
2021-11-17 12:30:00,31.27,31.48,31.27,31.47,3818.0,29.7943,29.9944,29.7943,29.9848,3818.0
2021-11-17 13:00:00,31.43,31.51,31.34,31.34,3601.0,29.9467,30.0229,29.861,29.861,3601.0
2021-11-17 13:30:00,31.3,31.33,31.14,31.21,3201.0,29.8228,29.8514,29.6704,29.7371,3201.0
2021-11-17 14:00:00,31.14,31.21,31.02,31.02,6887.0,29.6704,29.7371,29.5561,29.5561,6887.0
2021-11-17 14:30:00,31.05,31.15,31.0,31.09,5908.0,29.5846,29.6799,29.537,29.6228,5908.0
2021-11-17 15:00:00,31.07,31.34,30.99,31.28,11478.0,29.6037,29.861,29.5275,29.8038,11478.0
2021-11-17 15:30:00,31.3,31.3,31.12,31.12,27109.0,29.8228,29.8228,29.6513,29.6513,27109.0
2021-11-18 09:30:00,31.33,31.41,31.02,31.13,6743.0,29.8514,29.9277,29.5561,29.6609,6743.0
2021-11-18 10:00:00,31.0,31.0,30.47,30.5,9030.0,29.537,29.537,29.032,29.0606,9030.0
2021-11-18 10:30:00,30.65,30.94,30.55,30.92,8800.0,29.2035,29.4798,29.1082,29.4608,8800.0
2021-11-18 11:00:00,30.89,31.11,30.83,31.04,3879.0,29.4322,29.6418,29.375,29.5751,3879.0
2021-11-18 11:30:00,30.98,31.16,30.89,31.11,7365.0,29.5179,29.6895,29.4322,29.6418,7365.0
2021-11-18 12:00:00,31.12,31.32,31.1,31.23,4380.0,29.6513,29.8419,29.6323,29.7562,4380.0
2021-11-18 12:30:00,31.24,31.29,31.15,31.18,6222.0,29.7657,29.8133,29.6799,29.7085,6222.0
2021-11-18 13:00:00,31.19,31.32,31.08,31.14,6166.0,29.718,29.8419,29.6132,29.6704,6166.0
2021-11-18 13:30:00,31.08,31.12,30.95,30.99,5083.0,29.6132,29.6513,29.4894,29.5275,5083.0
2021-11-18 14:00:00,30.99,31.09,30.99,31.05,9871.0,29.5275,29.6228,29.5275,29.5846,9871.0
2021-11-18 14:30:00,31.0,31.33,30.97,31.33,10682.0,29.537,29.8514,29.5084,29.8514,10682.0
2021-11-18 15:00:00,31.31,31.4,31.25,31.37,7208.0,29.8324,29.9181,29.7752,29.8895,7208.0
2021-11-18 15:30:00,31.34,31.4,31.2,31.4,29365.0,29.861,29.9181,29.7276,29.9181,29365.0
2021-11-19 09:30:00,30.77,30.88,30.68,30.82,8231.0,29.3179,29.4227,29.2321,29.3655,8231.0
2021-11-19 10:00:00,30.74,30.74,30.37,30.54,5701.0,29.2893,29.2893,28.9367,29.0987,5701.0
2021-11-19 10:30:00,30.45,30.51,30.3,30.4,4569.0,29.013,29.0701,28.87,28.9653,4569.0
2021-11-19 11:00:00,30.4,30.45,30.25,30.35,7307.0,28.9653,29.013,28.8224,28.9177,7307.0
2021-11-19 11:30:00,30.34,30.57,30.32,30.45,6874.0,28.9082,29.1273,28.8891,29.013,6874.0
2021-11-19 12:00:00,30.5,30.57,30.4,30.56,5943.0,29.0606,29.1273,28.9653,29.1178,5943.0
2021-11-19 12:30:00,30.57,30.65,30.52,30.61,3768.0,29.1273,29.2035,29.0797,29.1654,3768.0
2021-11-19 13:00:00,30.58,30.78,30.58,30.67,7126.0,29.1368,29.3274,29.1368,29.2226,7126.0
2021-11-19 13:30:00,30.64,30.68,30.48,30.56,6864.0,29.194,29.2321,29.0415,29.1178,6864.0
2021-11-19 14:00:00,30.59,30.75,30.51,30.51,3371.0,29.1464,29.2988,29.0701,29.0701,3371.0
2021-11-19 14:30:00,30.55,30.64,30.45,30.58,7670.0,29.1082,29.194,29.013,29.1368,7670.0
2021-11-19 15:00:00,30.64,30.69,30.54,30.61,4168.0,29.194,29.2416,29.0987,29.1654,4168.0
2021-11-19 15:30:00,30.62,30.73,30.48,30.61,35786.0,29.1749,29.2797,29.0415,29.1654,35786.0
2021-11-22 09:30:00,31.25,31.49,30.74,31.49,16749.0,29.7752,30.0039,29.2893,30.0039,16749.0
2021-11-22 10:00:00,31.46,31.76,31.43,31.57,7134.0,29.9753,30.2611,29.9467,30.0801,7134.0
2021-11-22 10:30:00,31.65,31.77,31.62,31.63,4546.0,30.1563,30.2707,30.1277,30.1373,4546.0
2021-11-22 11:00:00,31.63,32.06,31.63,32.04,4473.0,30.1373,30.547,30.1373,30.5279,4473.0
2021-11-22 11:30:00,31.9,32.15,31.8,31.86,13882.0,30.3945,30.6327,30.2993,30.3564,13882.0
2021-11-22 12:00:00,31.85,32.08,31.85,31.96,2459.0,30.3469,30.566,30.3469,30.4517,2459.0
2021-11-22 12:30:00,32.0,32.02,31.83,31.9,2161.0,30.4898,30.5089,30.3278,30.3945,2161.0
2021-11-22 13:00:00,31.96,32.1,31.86,32.01,6566.0,30.4517,30.5851,30.3564,30.4993,6566.0
2021-11-22 13:30:00,32.04,32.06,31.74,31.77,15809.0,30.5279,30.547,30.2421,30.2707,15809.0
2021-11-22 14:00:00,31.8,31.85,31.66,31.78,5458.0,30.2993,30.3469,30.1659,30.2802,5458.0
2021-11-22 14:30:00,31.79,31.9,31.76,31.76,5014.0,30.2897,30.3945,30.2611,30.2611,5014.0
2021-11-22 15:00:00,31.74,31.81,31.7,31.7,3105.0,30.2421,30.3088,30.204,30.204,3105.0
2021-11-22 15:30:00,31.69,31.75,31.23,31.28,26061.0,30.1944,30.2516,29.7562,29.8038,26061.0
2021-11-23 09:30:00,31.47,32.03,31.47,31.82,5244.0,29.9848,30.5184,29.9848,30.3183,5244.0
2021-11-23 10:00:00,31.54,31.88,31.33,31.72,7177.0,30.0515,30.3755,29.8514,30.223,7177.0
2021-11-23 10:30:00,31.79,31.88,31.25,31.25,12880.0,30.2897,30.3755,29.7752,29.7752,12880.0
2021-11-23 11:00:00,31.29,31.46,31.22,31.37,7332.0,29.8133,29.9753,29.7466,29.8895,7332.0
2021-11-23 11:30:00,31.21,31.41,31.21,31.41,2277.0,29.7371,29.9277,29.7371,29.9277,2277.0
2021-11-23 12:00:00,31.31,31.32,31.2,31.31,1248.0,29.8324,29.8419,29.7276,29.8324,1248.0
2021-11-23 12:30:00,31.34,31.35,31.25,31.3,2700.0,29.861,29.8705,29.7752,29.8228,2700.0
2021-11-23 13:00:00,31.27,31.27,31.1,31.25,5114.0,29.7943,29.7943,29.6323,29.7752,5114.0
2021-11-23 13:30:00,31.31,31.36,31.23,31.23,3461.0,29.8324,29.88,29.7562,29.7562,3461.0
2021-11-23 14:00:00,31.27,31.4,31.27,31.3,3798.0,29.7943,29.9181,29.7943,29.8228,3798.0
2021-11-23 14:30:00,31.33,31.35,31.17,31.2,5205.0,29.8514,29.8705,29.699,29.7276,5205.0
2021-11-23 15:00:00,31.21,31.21,31.08,31.1,4658.0,29.7371,29.7371,29.6132,29.6323,4658.0
2021-11-23 15:30:00,31.07,31.29,31.07,31.14,27558.0,29.6037,29.8133,29.6037,29.6704,27558.0
2021-11-24 09:30:00,30.79,30.96,30.65,30.76,13365.0,29.3369,29.4989,29.2035,29.3083,13365.0
2021-11-24 10:00:00,30.79,31.26,30.74,31.14,4763.0,29.3369,29.7847,29.2893,29.6704,4763.0
2021-11-24 10:30:00,31.22,31.37,31.11,31.11,2711.0,29.7466,29.8895,29.6418,29.6418,2711.0
2021-11-24 11:00:00,31.08,31.25,31.07,31.11,1804.0,29.6132,29.7752,29.6037,29.6418,1804.0
2021-11-24 11:30:00,31.11,31.13,30.97,31.05,3854.0,29.6418,29.6609,29.5084,29.5846,3854.0
2021-11-24 12:00:00,31.02,31.05,30.82,30.84,1066.0,29.5561,29.5846,29.3655,29.3846,1066.0
2021-11-24 12:30:00,30.82,30.91,30.8,30.86,2516.0,29.3655,29.4513,29.3464,29.4036,2516.0
2021-11-24 13:00:00,30.86,30.87,30.83,30.83,3122.0,29.4036,29.4131,29.375,29.375,3122.0
2021-11-24 13:30:00,30.86,30.89,30.81,30.81,2857.0,29.4036,29.4322,29.356,29.356,2857.0
2021-11-24 14:00:00,30.76,30.82,30.62,30.72,3203.0,29.3083,29.3655,29.1749,29.2702,3203.0
2021-11-24 14:30:00,30.68,30.86,30.68,30.76,4391.0,29.2321,29.4036,29.2321,29.3083,4391.0
2021-11-24 15:00:00,30.74,30.89,30.69,30.89,7022.0,29.2893,29.4322,29.2416,29.4322,7022.0
2021-11-24 15:30:00,30.92,30.92,30.81,30.81,13959.0,29.4608,29.4608,29.356,29.356,13959.0
2021-11-26 09:30:00,29.5,29.79,28.57,28.77,25990.0,28.1078,28.3841,27.2217,27.4122,25990.0
2021-11-26 10:00:00,28.59,28.93,28.15,28.31,14217.0,27.2407,27.5647,26.8215,26.974,14217.0
2021-11-26 10:30:00,28.26,28.44,27.91,28.04,17085.0,26.9263,27.0978,26.5928,26.7167,17085.0
2021-11-26 11:00:00,27.94,28.16,27.84,28.15,17772.0,26.6214,26.831,26.5261,26.8215,17772.0
2021-11-26 11:30:00,28.1,28.68,28.05,28.68,13969.0,26.7739,27.3265,26.7262,27.3265,13969.0
2021-11-26 12:00:00,28.69,29.14,28.65,29.06,12289.0,27.336,27.7648,27.2979,27.6886,12289.0
2021-11-26 12:30:00,29.1,29.37,29.03,29.29,25179.0,27.7267,27.9839,27.66,27.9077,25179.0
2021-11-29 09:30:00,29.97,29.97,28.95,29.11,33012.0,28.5556,28.5556,27.5838,27.7362,33012.0
2021-11-29 10:00:00,29.03,29.13,28.7,28.73,11758.0,27.66,27.7553,27.3456,27.3741,11758.0
2021-11-29 10:30:00,28.69,28.69,28.22,28.22,13216.0,27.336,27.336,26.8882,26.8882,13216.0
2021-11-29 11:00:00,28.25,28.61,28.23,28.45,14009.0,26.9168,27.2598,26.8977,27.1073,14009.0
2021-11-29 11:30:00,28.45,28.55,28.28,28.49,9650.0,27.1073,27.2026,26.9454,27.1455,9650.0
2021-11-29 12:00:00,28.49,28.97,28.48,28.94,15354.0,27.1455,27.6028,27.1359,27.5742,15354.0
2021-11-29 12:30:00,28.99,29.12,28.89,29.05,6714.0,27.6219,27.7457,27.5266,27.679,6714.0
2021-11-29 13:00:00,29.04,29.17,28.89,28.97,12703.0,27.6695,27.7934,27.5266,27.6028,12703.0
2021-11-29 13:30:00,28.99,29.03,28.79,28.8,5455.0,27.6219,27.66,27.4313,27.4408,5455.0
2021-11-29 14:00:00,28.78,28.79,28.56,28.6,8235.0,27.4218,27.4313,27.2122,27.2503,8235.0
2021-11-29 14:30:00,28.54,28.59,28.47,28.51,8374.0,27.1931,27.2407,27.1264,27.1645,8374.0
2021-11-29 15:00:00,28.54,28.56,28.35,28.35,9498.0,27.1931,27.2122,27.0121,27.0121,9498.0
2021-11-29 15:30:00,28.34,28.37,28.1,28.2,40994.0,27.0025,27.0311,26.7739,26.8691,40994.0
2021-11-30 09:30:00,27.88,28.65,27.88,28.03,30149.0,26.5642,27.2979,26.5642,26.7072,30149.0
2021-11-30 10:00:00,27.9,27.9,27.61,27.8,11094.0,26.5833,26.5833,26.307,26.488,11094.0
2021-11-30 10:30:00,27.88,28.01,27.63,27.63,8626.0,26.5642,26.6881,26.326,26.326,8626.0
2021-11-30 11:00:00,27.62,27.78,27.5,27.57,19826.0,26.3165,26.469,26.2022,26.2689,19826.0
2021-11-30 11:30:00,27.58,27.65,27.13,27.25,8749.0,26.2784,26.3451,25.8496,25.964,8749.0
2021-11-30 12:00:00,27.24,27.24,26.92,27.05,18334.0,25.9545,25.9545,25.6496,25.7734,18334.0
2021-11-30 12:30:00,27.06,27.24,26.89,26.96,28448.0,25.7829,25.9545,25.621,25.6877,28448.0
2021-11-30 13:00:00,26.96,27.1,26.84,27.1,7324.0,25.6877,25.8211,25.5733,25.8211,7324.0
2021-11-30 13:30:00,27.06,27.32,27.05,27.32,8046.0,25.7829,26.0307,25.7734,26.0307,8046.0
2021-11-30 14:00:00,27.33,27.52,27.3,27.39,10532.0,26.0402,26.2212,26.0116,26.0974,10532.0
2021-11-30 14:30:00,27.39,27.49,27.22,27.31,8386.0,26.0974,26.1927,25.9354,26.0211,8386.0
2021-11-30 15:00:00,27.32,27.55,27.32,27.54,9798.0,26.0307,26.2498,26.0307,26.2403,9798.0
2021-11-30 15:30:00,27.55,27.88,27.43,27.5,45394.0,26.2498,26.5642,26.1355,26.2022,45394.0
2021-12-01 09:30:00,28.67,28.75,28.2,28.59,16496.0,27.317,27.3932,26.8691,27.2407,16496.0
2021-12-01 10:00:00,28.58,28.78,28.55,28.77,5949.0,27.2312,27.4218,27.2026,27.4122,5949.0
2021-12-01 10:30:00,28.81,28.88,28.56,28.74,5522.0,27.4504,27.5171,27.2122,27.3837,5522.0
2021-12-01 11:00:00,28.81,29.01,28.81,28.94,6183.0,27.4504,27.6409,27.4504,27.5742,6183.0
2021-12-01 11:30:00,28.91,28.98,28.31,28.41,17905.0,27.5456,27.6123,26.974,27.0692,17905.0
2021-12-01 12:00:00,28.39,28.85,28.39,28.78,14122.0,27.0502,27.4885,27.0502,27.4218,14122.0
2021-12-01 12:30:00,28.76,28.82,28.41,28.41,5701.0,27.4027,27.4599,27.0692,27.0692,5701.0
2021-12-01 13:00:00,28.41,28.41,28.09,28.25,9039.0,27.0692,27.0692,26.7643,26.9168,9039.0
2021-12-01 13:30:00,28.22,28.29,27.94,28.17,6232.0,26.8882,26.9549,26.6214,26.8406,6232.0
2021-12-01 14:00:00,28.17,28.23,27.93,28.11,6554.0,26.8406,26.8977,26.6119,26.7834,6554.0
2021-12-01 14:30:00,28.25,28.29,27.92,27.93,8640.0,26.9168,26.9549,26.6024,26.6119,8640.0
2021-12-01 15:00:00,28.03,28.03,27.54,27.79,12106.0,26.7072,26.7072,26.2403,26.4785,12106.0
2021-12-01 15:30:00,27.81,28.2,27.67,27.67,41496.0,26.4976,26.8691,26.3642,26.3642,41496.0
2021-12-02 09:30:00,28.04,28.59,28.04,28.44,9391.0,26.7167,27.2407,26.7167,27.0978,9391.0
2021-12-02 10:00:00,28.5,28.65,28.17,28.39,5656.0,27.155,27.2979,26.8406,27.0502,5656.0
2021-12-02 10:30:00,28.38,28.38,27.97,28.25,5092.0,27.0407,27.0407,26.65,26.9168,5092.0
2021-12-02 11:00:00,28.27,28.62,28.2,28.62,3103.0,26.9358,27.2693,26.8691,27.2693,3103.0
2021-12-02 11:30:00,28.6,28.89,28.51,28.82,8446.0,27.2503,27.5266,27.1645,27.4599,8446.0
2021-12-02 12:00:00,28.82,28.88,28.74,28.76,4748.0,27.4599,27.5171,27.3837,27.4027,4748.0
2021-12-02 12:30:00,28.85,28.96,28.67,28.69,4277.0,27.4885,27.5933,27.317,27.336,4277.0
2021-12-02 13:00:00,28.64,28.73,28.55,28.59,3860.0,27.2884,27.3741,27.2026,27.2407,3860.0
2021-12-02 13:30:00,28.63,28.94,28.59,28.94,5735.0,27.2789,27.5742,27.2407,27.5742,5735.0
2021-12-02 14:00:00,29.0,29.16,28.92,29.16,23166.0,27.6314,27.7838,27.5552,27.7838,23166.0
2021-12-02 14:30:00,29.16,29.19,28.83,28.87,8622.0,27.7838,27.8124,27.4694,27.5075,8622.0
2021-12-02 15:00:00,28.87,28.92,28.69,28.89,9889.0,27.5075,27.5552,27.336,27.5266,9889.0
2021-12-02 15:30:00,28.92,29.01,28.68,28.77,34462.0,27.5552,27.6409,27.3265,27.4122,34462.0
2021-12-03 09:30:00,28.74,28.84,28.4,28.71,8240.0,27.3837,27.4789,27.0597,27.3551,8240.0
2021-12-03 10:00:00,28.69,29.03,28.49,28.96,3850.0,27.336,27.66,27.1455,27.5933,3850.0
2021-12-03 10:30:00,28.89,28.89,28.51,28.66,3601.0,27.5266,27.5266,27.1645,27.3074,3601.0
2021-12-03 11:00:00,28.61,28.82,28.58,28.75,9728.0,27.2598,27.4599,27.2312,27.3932,9728.0
2021-12-03 11:30:00,28.84,29.05,28.34,28.34,7466.0,27.4789,27.679,27.0025,27.0025,7466.0
2021-12-03 12:00:00,28.31,28.67,28.26,28.67,7843.0,26.974,27.317,26.9263,27.317,7843.0
2021-12-03 12:30:00,28.61,28.74,28.48,28.52,2569.0,27.2598,27.3837,27.1359,27.174,2569.0
2021-12-03 13:00:00,28.47,28.73,28.44,28.63,7063.0,27.1264,27.3741,27.0978,27.2789,7063.0
2021-12-03 13:30:00,28.53,28.53,28.29,28.38,7160.0,27.1836,27.1836,26.9549,27.0407,7160.0
2021-12-03 14:00:00,28.35,28.46,28.21,28.39,6151.0,27.0121,27.1169,26.8787,27.0502,6151.0
2021-12-03 14:30:00,28.39,28.41,28.07,28.1,7904.0,27.0502,27.0692,26.7453,26.7739,7904.0
2021-12-03 15:00:00,28.08,28.28,27.97,28.17,15711.0,26.7548,26.9454,26.65,26.8406,15711.0
2021-12-03 15:30:00,28.24,28.35,28.0,28.19,25644.0,26.9073,27.0121,26.6786,26.8596,25644.0
2021-12-06 09:30:00,28.78,29.12,28.36,29.12,9027.0,27.4218,27.7457,27.0216,27.7457,9027.0
2021-12-06 10:00:00,29.25,29.49,29.15,29.49,6648.0,27.8696,28.0983,27.7743,28.0983,6648.0
2021-12-06 10:30:00,29.49,29.56,29.28,29.52,6337.0,28.0983,28.165,27.8982,28.1269,6337.0
2021-12-06 11:00:00,29.47,29.47,29.15,29.38,5728.0,28.0792,28.0792,27.7743,27.9935,5728.0
2021-12-06 11:30:00,29.35,29.42,29.23,29.28,2727.0,27.9649,28.0316,27.8505,27.8982,2727.0
2021-12-06 12:00:00,29.27,29.45,29.27,29.35,4889.0,27.8886,28.0602,27.8886,27.9649,4889.0
2021-12-06 12:30:00,29.3,29.33,29.2,29.33,3369.0,27.9172,27.9458,27.822,27.9458,3369.0
2021-12-06 13:00:00,29.33,29.54,29.29,29.53,5175.0,27.9458,28.1459,27.9077,28.1364,5175.0
2021-12-06 13:30:00,29.45,29.59,29.38,29.5,11199.0,28.0602,28.1935,27.9935,28.1078,11199.0
2021-12-06 14:00:00,29.53,29.62,29.41,29.43,6031.0,28.1364,28.2221,28.022,28.0411,6031.0
2021-12-06 14:30:00,29.46,29.48,29.26,29.37,6702.0,28.0697,28.0887,27.8791,27.9839,6702.0
2021-12-06 15:00:00,29.43,29.48,29.22,29.22,8239.0,28.0411,28.0887,27.841,27.841,8239.0
2021-12-06 15:30:00,29.27,29.28,28.99,28.99,24012.0,27.8886,27.8982,27.6219,27.6219,24012.0
2021-12-07 09:30:00,29.69,30.13,29.42,30.04,9614.0,28.2888,28.7081,28.0316,28.6223,9614.0
2021-12-07 10:00:00,29.85,30.11,29.84,29.91,3661.0,28.4413,28.689,28.4317,28.4984,3661.0
2021-12-07 10:30:00,29.92,30.33,29.91,30.33,8990.0,28.508,28.8986,28.4984,28.8986,8990.0
2021-12-07 11:00:00,30.41,30.47,30.28,30.39,7756.0,28.9748,29.032,28.851,28.9558,7756.0
2021-12-07 11:30:00,30.35,30.46,30.24,30.25,12679.0,28.9177,29.0225,28.8129,28.8224,12679.0
2021-12-07 12:00:00,30.27,30.3,30.08,30.14,4232.0,28.8415,28.87,28.6604,28.7176,4232.0
2021-12-07 12:30:00,30.19,30.19,30.08,30.11,2607.0,28.7652,28.7652,28.6604,28.689,2607.0
2021-12-07 13:00:00,30.1,30.1,29.84,29.88,3241.0,28.6795,28.6795,28.4317,28.4699,3241.0
2021-12-07 13:30:00,29.88,29.89,29.74,29.75,6970.0,28.4699,28.4794,28.3365,28.346,6970.0
2021-12-07 14:00:00,29.73,29.81,29.69,29.72,10473.0,28.3269,28.4032,28.2888,28.3174,10473.0
2021-12-07 14:30:00,29.69,29.73,29.6,29.69,4185.0,28.2888,28.3269,28.2031,28.2888,4185.0
2021-12-07 15:00:00,29.73,29.75,29.56,29.56,8476.0,28.3269,28.346,28.165,28.165,8476.0
2021-12-07 15:30:00,29.55,29.58,29.1,29.37,33974.0,28.1554,28.184,27.7267,27.9839,33974.0
2021-12-08 09:30:00,29.38,29.85,29.22,29.63,7875.0,27.9935,28.4413,27.841,28.2317,7875.0
2021-12-08 10:00:00,29.67,29.78,29.6,29.66,7205.0,28.2698,28.3746,28.2031,28.2602,7205.0
2021-12-08 10:30:00,29.64,29.75,29.57,29.57,8259.0,28.2412,28.346,28.1745,28.1745,8259.0
2021-12-08 11:00:00,29.6,29.62,29.47,29.55,6585.0,28.2031,28.2221,28.0792,28.1554,6585.0
2021-12-08 11:30:00,29.56,29.6,29.51,29.54,7526.0,28.165,28.2031,28.1173,28.1459,7526.0
2021-12-08 12:00:00,29.53,29.57,29.34,29.35,6450.0,28.1364,28.1745,27.9553,27.9649,6450.0
2021-12-08 12:30:00,29.37,29.5,29.35,29.47,3658.0,27.9839,28.1078,27.9649,28.0792,3658.0
2021-12-08 13:00:00,29.5,29.6,29.44,29.55,9115.0,28.1078,28.2031,28.0506,28.1554,9115.0
2021-12-08 13:30:00,29.53,29.56,29.29,29.29,3372.0,28.1364,28.165,27.9077,27.9077,3372.0
2021-12-08 14:00:00,29.32,29.47,29.26,29.39,5671.0,27.9363,28.0792,27.8791,28.003,5671.0
2021-12-08 14:30:00,29.39,29.44,29.37,29.4,5305.0,28.003,28.0506,27.9839,28.0125,5305.0
2021-12-08 15:00:00,29.39,29.47,29.35,29.38,6502.0,28.003,28.0792,27.9649,27.9935,6502.0
2021-12-08 15:30:00,29.33,29.48,29.32,29.36,40531.0,27.9458,28.0887,27.9363,27.9744,40531.0
2021-12-09 09:30:00,28.91,29.37,28.24,28.53,28519.0,27.5456,27.9839,26.9073,27.1836,28519.0
2021-12-09 10:00:00,28.56,28.62,28.15,28.2,15242.0,27.2122,27.2693,26.8215,26.8691,15242.0
2021-12-09 10:30:00,28.23,28.27,28.02,28.25,9241.0,26.8977,26.9358,26.6976,26.9168,9241.0
2021-12-09 11:00:00,28.28,28.55,28.26,28.48,8516.0,26.9454,27.2026,26.9263,27.1359,8516.0
2021-12-09 11:30:00,28.51,28.53,28.34,28.51,9014.0,27.1645,27.1836,27.0025,27.1645,9014.0
2021-12-09 12:00:00,28.51,28.84,28.49,28.77,7643.0,27.1645,27.4789,27.1455,27.4122,7643.0
2021-12-09 12:30:00,28.73,28.8,28.66,28.7,6566.0,27.3741,27.4408,27.3074,27.3456,6566.0
2021-12-09 13:00:00,28.69,28.75,28.57,28.69,4010.0,27.336,27.3932,27.2217,27.336,4010.0
2021-12-09 13:30:00,28.75,28.8,28.7,28.73,4973.0,27.3932,27.4408,27.3456,27.3741,4973.0
2021-12-09 14:00:00,28.71,28.8,28.68,28.69,5710.0,27.3551,27.4408,27.3265,27.336,5710.0
2021-12-09 14:30:00,28.65,28.65,28.45,28.57,5776.0,27.2979,27.2979,27.1073,27.2217,5776.0
2021-12-09 15:00:00,28.53,28.65,28.48,28.62,8733.0,27.1836,27.2979,27.1359,27.2693,8733.0
2021-12-09 15:30:00,28.6,28.67,28.54,28.57,18713.0,27.2503,27.317,27.1931,27.2217,18713.0
2021-12-10 09:30:00,29.15,29.74,28.77,28.77,20655.0,27.7743,28.3365,27.4122,27.4122,20655.0
2021-12-10 10:00:00,28.88,29.21,28.88,29.18,43749.0,27.5171,27.8315,27.5171,27.8029,43749.0
2021-12-10 10:30:00,29.14,29.21,28.91,28.97,11962.0,27.7648,27.8315,27.5456,27.6028,11962.0
2021-12-10 11:00:00,28.96,28.99,28.64,28.97,11969.0,27.5933,27.6219,27.2884,27.6028,11969.0
2021-12-10 11:30:00,28.95,29.18,28.89,29.11,8012.0,27.5838,27.8029,27.5266,27.7362,8012.0
2021-12-10 12:00:00,29.11,29.24,29.08,29.19,4103.0,27.7362,27.8601,27.7076,27.8124,4103.0
2021-12-10 12:30:00,29.19,29.24,29.11,29.19,6986.0,27.8124,27.8601,27.7362,27.8124,6986.0
2021-12-10 13:00:00,29.2,29.28,29.13,29.23,11562.0,27.822,27.8982,27.7553,27.8505,11562.0
2021-12-10 13:30:00,29.2,29.23,29.07,29.07,7099.0,27.822,27.8505,27.6981,27.6981,7099.0
2021-12-10 14:00:00,29.1,29.2,29.03,29.2,5116.0,27.7267,27.822,27.66,27.822,5116.0
2021-12-10 14:30:00,29.2,29.28,29.16,29.23,8788.0,27.822,27.8982,27.7838,27.8505,8788.0
2021-12-10 15:00:00,29.18,29.26,29.16,29.22,12106.0,27.8029,27.8791,27.7838,27.841,12106.0
2021-12-10 15:30:00,29.25,29.64,29.21,29.6,29388.0,27.8696,28.2412,27.8315,28.2031,29388.0
2021-12-13 09:30:00,29.58,29.73,28.34,28.5,26452.0,28.184,28.3269,27.0025,27.155,26452.0
2021-12-13 10:00:00,28.5,28.61,28.28,28.48,27424.0,27.155,27.2598,26.9454,27.1359,27424.0
2021-12-13 10:30:00,28.52,28.84,28.47,28.83,18325.0,27.174,27.4789,27.1264,27.4694,18325.0
2021-12-13 11:00:00,28.83,28.86,28.35,28.42,11966.0,27.4694,27.498,27.0121,27.0788,11966.0
2021-12-13 11:30:00,28.37,28.75,28.35,28.67,30944.0,27.0311,27.3932,27.0121,27.317,30944.0
2021-12-13 12:00:00,28.69,29.22,28.69,29.21,9739.0,27.336,27.841,27.336,27.8315,9739.0
2021-12-13 12:30:00,29.21,29.28,28.98,28.99,7318.0,27.8315,27.8982,27.6123,27.6219,7318.0
2021-12-13 13:00:00,28.98,29.03,28.89,28.94,13170.0,27.6123,27.66,27.5266,27.5742,13170.0
2021-12-13 13:30:00,28.98,29.23,28.93,29.14,26890.0,27.6123,27.8505,27.5647,27.7648,26890.0
2021-12-13 14:00:00,29.19,29.4,29.09,29.24,17102.0,27.8124,28.0125,27.7171,27.8601,17102.0
2021-12-13 14:30:00,29.25,29.33,29.11,29.33,16062.0,27.8696,27.9458,27.7362,27.9458,16062.0
2021-12-13 15:00:00,29.39,29.56,29.35,29.46,13000.0,28.003,28.165,27.9649,28.0697,13000.0
2021-12-13 15:30:00,29.47,29.51,29.12,29.23,54143.0,28.0792,28.1173,27.7457,27.8505,54143.0
2021-12-14 09:30:00,28.82,29.99,28.82,29.99,9513.0,27.4599,28.5747,27.4599,28.5747,9513.0
2021-12-14 10:00:00,29.95,30.19,29.67,30.15,21264.0,28.5366,28.7652,28.2698,28.7271,21264.0
2021-12-14 10:30:00,30.13,30.25,29.82,29.85,9308.0,28.7081,28.8224,28.4127,28.4413,9308.0
2021-12-14 11:00:00,29.84,30.06,29.79,30.05,31602.0,28.4317,28.6414,28.3841,28.6318,31602.0
2021-12-14 11:30:00,30.06,30.09,29.86,29.88,9357.0,28.6414,28.67,28.4508,28.4699,9357.0
2021-12-14 12:00:00,29.8,30.0,29.68,30.0,9504.0,28.3936,28.5842,28.2793,28.5842,9504.0
2021-12-14 12:30:00,29.97,30.02,29.72,29.84,50100.0,28.5556,28.6033,28.3174,28.4317,50100.0
2021-12-14 13:00:00,29.81,29.81,29.54,29.67,7635.0,28.4032,28.4032,28.1459,28.2698,7635.0
2021-12-14 13:30:00,29.71,29.71,29.31,29.32,9227.0,28.3079,28.3079,27.9268,27.9363,9227.0
2021-12-14 14:00:00,29.36,29.51,29.31,29.32,6895.0,27.9744,28.1173,27.9268,27.9363,6895.0
2021-12-14 14:30:00,29.24,29.28,29.02,29.06,9649.0,27.8601,27.8982,27.6504,27.6886,9649.0
2021-12-14 15:00:00,29.07,29.42,29.07,29.39,15037.0,27.6981,28.0316,27.6981,28.003,15037.0
2021-12-14 15:30:00,29.35,29.4,29.21,29.3,71006.0,27.9649,28.0125,27.8315,27.9172,71006.0
2021-12-15 09:30:00,29.0,29.22,28.06,28.25,10590.0,27.6314,27.841,26.7358,26.9168,10590.0
2021-12-15 10:00:00,28.32,28.46,28.05,28.43,11880.0,26.9835,27.1169,26.7262,27.0883,11880.0
2021-12-15 10:30:00,28.45,28.59,28.39,28.51,26736.0,27.1073,27.2407,27.0502,27.1645,26736.0
2021-12-15 11:00:00,28.54,28.59,28.37,28.52,16099.0,27.1931,27.2407,27.0311,27.174,16099.0
2021-12-15 11:30:00,28.52,28.59,28.42,28.44,8349.0,27.174,27.2407,27.0788,27.0978,8349.0
2021-12-15 12:00:00,28.45,28.57,28.3,28.56,16754.0,27.1073,27.2217,26.9644,27.2122,16754.0
2021-12-15 12:30:00,28.61,28.68,28.5,28.57,2847.0,27.2598,27.3265,27.155,27.2217,2847.0
2021-12-15 13:00:00,28.55,28.61,28.46,28.52,15029.0,27.2026,27.2598,27.1169,27.174,15029.0
2021-12-15 13:30:00,28.52,28.57,28.4,28.47,5488.0,27.174,27.2217,27.0597,27.1264,5488.0
2021-12-15 14:00:00,28.41,28.92,28.34,28.68,25313.0,27.0692,27.5552,27.0025,27.3265,25313.0
2021-12-15 14:30:00,28.7,28.84,28.51,28.84,18379.0,27.3456,27.4789,27.1645,27.4789,18379.0
2021-12-15 15:00:00,28.82,29.51,28.81,29.49,16239.0,27.4599,28.1173,27.4504,28.0983,16239.0
2021-12-15 15:30:00,29.49,29.95,29.47,29.88,100085.0,28.0983,28.5366,28.0792,28.4699,100085.0
2021-12-16 09:30:00,30.21,30.51,29.75,29.81,20327.0,28.7843,29.0701,28.346,28.4032,20327.0
2021-12-16 10:00:00,29.84,29.95,29.61,29.79,12756.0,28.4317,28.5366,28.2126,28.3841,12756.0
2021-12-16 10:30:00,29.7,29.84,29.68,29.74,15544.0,28.2984,28.4317,28.2793,28.3365,15544.0
2021-12-16 11:00:00,29.7,29.78,29.33,29.77,27773.0,28.2984,28.3746,27.9458,28.3651,27773.0
2021-12-16 11:30:00,29.79,29.83,29.46,29.51,13391.0,28.3841,28.4222,28.0697,28.1173,13391.0
2021-12-16 12:00:00,29.58,29.69,29.52,29.56,5362.0,28.184,28.2888,28.1269,28.165,5362.0
2021-12-16 12:30:00,29.53,29.58,29.21,29.23,8704.0,28.1364,28.184,27.8315,27.8505,8704.0
2021-12-16 13:00:00,29.24,29.41,29.13,29.23,11220.0,27.8601,28.022,27.7553,27.8505,11220.0
2021-12-16 13:30:00,29.2,29.28,29.07,29.16,10890.0,27.822,27.8982,27.6981,27.7838,10890.0
2021-12-16 14:00:00,29.12,29.14,28.76,28.76,8382.0,27.7457,27.7648,27.4027,27.4027,8382.0
2021-12-16 14:30:00,28.76,28.88,28.6,28.85,14235.0,27.4027,27.5171,27.2503,27.4885,14235.0
2021-12-16 15:00:00,28.82,29.07,28.8,29.07,12891.0,27.4599,27.6981,27.4408,27.6981,12891.0
2021-12-16 15:30:00,29.09,29.12,28.76,28.79,59131.0,27.7171,27.7457,27.4027,27.4313,59131.0
2021-12-17 09:30:00,28.66,29.1,28.3,29.06,58062.0,27.3074,27.7267,26.9644,27.6886,58062.0
2021-12-17 10:00:00,29.07,29.23,28.72,29.0,8940.0,27.6981,27.8505,27.3646,27.6314,8940.0
2021-12-17 10:30:00,29.07,29.74,29.07,29.67,7920.0,27.6981,28.3365,27.6981,28.2698,7920.0
2021-12-17 11:00:00,29.6,29.72,29.33,29.71,12198.0,28.2031,28.3174,27.9458,28.3079,12198.0
2021-12-17 11:30:00,29.75,29.88,29.68,29.77,12007.0,28.346,28.4699,28.2793,28.3651,12007.0
2021-12-17 12:00:00,29.7,29.76,29.61,29.65,11685.0,28.2984,28.3555,28.2126,28.2507,11685.0
2021-12-17 12:30:00,29.63,29.7,29.5,29.5,8549.0,28.2317,28.2984,28.1078,28.1078,8549.0
2021-12-17 13:00:00,29.5,29.51,29.24,29.41,7299.0,28.1078,28.1173,27.8601,28.022,7299.0
2021-12-17 13:30:00,29.41,29.65,29.4,29.65,8995.0,28.022,28.2507,28.0125,28.2507,8995.0
2021-12-17 14:00:00,29.63,29.69,29.53,29.57,11441.0,28.2317,28.2888,28.1364,28.1745,11441.0
2021-12-17 14:30:00,29.6,29.87,29.6,29.87,10302.0,28.2031,28.4603,28.2031,28.4603,10302.0
2021-12-17 15:00:00,29.88,30.03,29.79,29.96,18146.0,28.4699,28.6128,28.3841,28.5461,18146.0
2021-12-17 15:30:00,29.99,30.62,29.74,30.54,188088.0,28.5747,29.1749,28.3365,29.0987,188088.0
2021-12-20 09:30:00,29.98,29.98,29.13,29.43,14170.0,28.5651,28.5651,27.7553,28.0411,14170.0
2021-12-20 10:00:00,29.49,30.13,29.41,29.67,13667.0,28.0983,28.7081,28.022,28.2698,13667.0
2021-12-20 10:30:00,29.65,29.65,29.55,29.57,1133.0,28.2507,28.2507,28.1554,28.1745,1133.0
2021-12-20 11:00:00,28.01,28.62,28.01,28.09,58307.0,26.6881,27.2693,26.6881,26.7643,58307.0
2021-12-20 11:30:00,28.11,28.51,28.11,28.38,23722.0,26.7834,27.1645,26.7834,27.0407,23722.0
2021-12-20 12:00:00,28.35,28.46,28.12,28.35,19685.0,27.0121,27.1169,26.7929,27.0121,19685.0
2021-12-20 12:30:00,28.41,28.48,28.29,28.37,11857.0,27.0692,27.1359,26.9549,27.0311,11857.0
2021-12-20 13:00:00,28.33,28.33,28.2,28.24,9104.0,26.993,26.993,26.8691,26.9073,9104.0
2021-12-20 13:30:00,28.26,28.48,28.23,28.42,9460.0,26.9263,27.1359,26.8977,27.0788,9460.0
2021-12-20 14:00:00,28.44,28.63,28.29,28.63,15954.0,27.0978,27.2789,26.9549,27.2789,15954.0
2021-12-20 14:30:00,28.59,28.6,28.38,28.4,10094.0,27.2407,27.2503,27.0407,27.0597,10094.0
2021-12-20 15:00:00,28.43,28.77,28.41,28.77,11427.0,27.0883,27.4122,27.0692,27.4122,11427.0
2021-12-20 15:30:00,28.73,28.73,28.34,28.65,55877.0,27.3741,27.3741,27.0025,27.2979,55877.0
2021-12-21 09:30:00,28.72,29.69,28.72,29.54,20963.0,27.3646,28.2888,27.3646,28.1459,20963.0
2021-12-21 10:00:00,29.67,30.05,29.5,29.66,24629.0,28.2698,28.6318,28.1078,28.2602,24629.0
2021-12-21 10:30:00,29.65,29.75,29.47,29.53,7772.0,28.2507,28.346,28.0792,28.1364,7772.0
2021-12-21 11:00:00,29.56,29.93,29.56,29.89,8249.0,28.165,28.5175,28.165,28.4794,8249.0
2021-12-21 11:30:00,29.81,29.83,29.61,29.65,7710.0,28.4032,28.4222,28.2126,28.2507,7710.0
2021-12-21 12:00:00,29.69,29.73,29.57,29.67,7188.0,28.2888,28.3269,28.1745,28.2698,7188.0
2021-12-21 12:30:00,29.62,29.84,29.58,29.83,10161.0,28.2221,28.4317,28.184,28.4222,10161.0
2021-12-21 13:00:00,29.84,29.85,29.66,29.74,3944.0,28.4317,28.4413,28.2602,28.3365,3944.0
2021-12-21 13:30:00,29.79,29.82,29.65,29.7,10230.0,28.3841,28.4127,28.2507,28.2984,10230.0
2021-12-21 14:00:00,29.7,29.79,29.65,29.72,8738.0,28.2984,28.3841,28.2507,28.3174,8738.0
2021-12-21 14:30:00,29.75,29.86,29.7,29.82,6189.0,28.346,28.4508,28.2984,28.4127,6189.0
2021-12-21 15:00:00,29.81,29.97,29.79,29.95,10741.0,28.4032,28.5556,28.3841,28.5366,10741.0
2021-12-21 15:30:00,29.91,29.98,29.73,29.82,22080.0,28.4984,28.5651,28.3269,28.4127,22080.0
2021-12-22 09:30:00,29.58,29.83,29.11,29.16,14915.0,28.184,28.4222,27.7362,27.7838,14915.0
2021-12-22 10:00:00,29.23,29.55,29.17,29.22,10583.0,27.8505,28.1554,27.7934,27.841,10583.0
2021-12-22 10:30:00,29.23,29.29,29.07,29.16,8635.0,27.8505,27.9077,27.6981,27.7838,8635.0
2021-12-22 11:00:00,29.06,29.13,28.88,29.02,5086.0,27.6886,27.7553,27.5171,27.6504,5086.0
2021-12-22 11:30:00,29.03,29.07,28.87,28.95,14514.0,27.66,27.6981,27.5075,27.5838,14514.0
2021-12-22 12:00:00,28.89,29.02,28.85,28.92,4900.0,27.5266,27.6504,27.4885,27.5552,4900.0
2021-12-22 12:30:00,28.92,29.1,28.84,29.1,8353.0,27.5552,27.7267,27.4789,27.7267,8353.0
2021-12-22 13:00:00,29.16,29.18,29.1,29.14,6590.0,27.7838,27.8029,27.7267,27.7648,6590.0
2021-12-22 13:30:00,29.18,29.24,29.07,29.07,5798.0,27.8029,27.8601,27.6981,27.6981,5798.0
2021-12-22 14:00:00,29.07,29.07,28.71,28.71,12650.0,27.6981,27.6981,27.3551,27.3551,12650.0
2021-12-22 14:30:00,28.75,28.78,28.58,28.71,15298.0,27.3932,27.4218,27.2312,27.3551,15298.0
2021-12-22 15:00:00,28.72,28.72,28.55,28.55,24225.0,27.3646,27.3646,27.2026,27.2026,24225.0
2021-12-22 15:30:00,28.57,28.92,28.45,28.89,141632.0,27.2217,27.5552,27.1073,27.5266,141632.0
2021-12-23 09:30:00,28.83,28.97,28.43,28.58,7242.0,27.4694,27.6028,27.0883,27.2312,7242.0
2021-12-23 10:00:00,28.52,28.59,28.34,28.57,8325.0,27.174,27.2407,27.0025,27.2217,8325.0
2021-12-23 10:30:00,28.65,28.71,28.53,28.71,10855.0,27.2979,27.3551,27.1836,27.3551,10855.0
2021-12-23 11:00:00,28.68,28.71,28.55,28.62,6303.0,27.3265,27.3551,27.2026,27.2693,6303.0
2021-12-23 11:30:00,28.63,28.69,28.56,28.63,5555.0,27.2789,27.336,27.2122,27.2789,5555.0
2021-12-23 12:00:00,28.64,28.98,28.64,28.96,6113.0,27.2884,27.6123,27.2884,27.5933,6113.0
2021-12-23 12:30:00,29.0,29.05,28.99,29.02,4023.0,27.6314,27.679,27.6219,27.6504,4023.0
2021-12-23 13:00:00,29.02,29.07,28.91,28.94,7073.0,27.6504,27.6981,27.5456,27.5742,7073.0
2021-12-23 13:30:00,28.95,28.96,28.86,28.9,7869.0,27.5838,27.5933,27.498,27.5361,7869.0
2021-12-23 14:00:00,28.91,28.91,28.71,28.72,11251.0,27.5456,27.5456,27.3551,27.3646,11251.0
2021-12-23 14:30:00,28.71,28.75,28.65,28.73,13219.0,27.3551,27.3932,27.2979,27.3741,13219.0
2021-12-23 15:00:00,28.71,28.85,28.62,28.83,35575.0,27.3551,27.4885,27.2693,27.4694,35575.0
2021-12-23 15:30:00,28.83,29.01,28.75,29.0,55809.0,27.4694,27.6409,27.3932,27.6314,55809.0
2021-12-27 09:30:00,29.0,29.16,28.54,28.58,22690.0,27.6314,27.7838,27.1931,27.2312,22690.0
2021-12-27 10:00:00,28.48,29.15,28.48,29.15,15887.0,27.1359,27.7743,27.1359,27.7743,15887.0
2021-12-27 10:30:00,29.17,29.5,29.12,29.46,11988.0,27.7934,28.1078,27.7457,28.0697,11988.0
2021-12-27 11:00:00,29.46,29.85,29.46,29.8,21957.0,28.0697,28.4413,28.0697,28.3936,21957.0
2021-12-27 11:30:00,29.79,29.87,29.57,29.87,16330.0,28.3841,28.4603,28.1745,28.4603,16330.0
2021-12-27 12:00:00,29.84,29.96,29.8,29.84,21783.0,28.4317,28.5461,28.3936,28.4317,21783.0
2021-12-27 12:30:00,29.8,29.81,29.52,29.66,4296.0,28.3936,28.4032,28.1269,28.2602,4296.0
2021-12-27 13:00:00,29.7,29.84,29.69,29.78,6600.0,28.2984,28.4317,28.2888,28.3746,6600.0
2021-12-27 13:30:00,29.73,29.81,29.71,29.77,6349.0,28.3269,28.4032,28.3079,28.3651,6349.0
2021-12-27 14:00:00,29.8,29.89,29.78,29.83,4634.0,28.3936,28.4794,28.3746,28.4222,4634.0
2021-12-27 14:30:00,29.85,30.06,29.85,30.05,14042.0,28.4413,28.6414,28.4413,28.6318,14042.0
2021-12-27 15:00:00,30.09,30.18,30.02,30.05,18285.0,28.67,28.7557,28.6033,28.6318,18285.0
2021-12-27 15:30:00,30.05,30.34,30.04,30.31,57417.0,28.6318,28.9082,28.6223,28.8796,57417.0
2021-12-28 09:30:00,30.08,30.32,29.81,30.32,9587.0,28.6604,28.8891,28.4032,28.8891,9587.0
2021-12-28 10:00:00,30.24,30.32,30.08,30.24,9845.0,28.8129,28.8891,28.6604,28.8129,9845.0
2021-12-28 10:30:00,30.2,30.2,29.86,29.89,6547.0,28.7748,28.7748,28.4508,28.4794,6547.0
2021-12-28 11:00:00,29.89,29.89,29.6,29.62,7511.0,28.4794,28.4794,28.2031,28.2221,7511.0
2021-12-28 11:30:00,29.65,29.73,29.6,29.71,7057.0,28.2507,28.3269,28.2031,28.3079,7057.0
2021-12-28 12:00:00,29.68,29.68,29.47,29.48,5786.0,28.2793,28.2793,28.0792,28.0887,5786.0
2021-12-28 12:30:00,29.44,29.47,29.41,29.44,3692.0,28.0506,28.0792,28.022,28.0506,3692.0
2021-12-28 13:00:00,29.4,29.58,29.4,29.57,6256.0,28.0125,28.184,28.0125,28.1745,6256.0
2021-12-28 13:30:00,29.57,29.63,29.47,29.63,6004.0,28.1745,28.2317,28.0792,28.2317,6004.0
2021-12-28 14:00:00,29.6,29.67,29.52,29.64,4261.0,28.2031,28.2698,28.1269,28.2412,4261.0
2021-12-28 14:30:00,29.64,29.78,29.63,29.72,5297.0,28.2412,28.3746,28.2317,28.3174,5297.0
2021-12-28 15:00:00,29.73,29.89,29.68,29.89,10289.0,28.3269,28.4794,28.2793,28.4794,10289.0
2021-12-28 15:30:00,29.89,30.18,29.86,29.96,59147.0,28.4794,28.7557,28.4508,28.5461,59147.0
2021-12-29 09:30:00,30.07,30.07,29.85,29.9,5042.0,28.6509,28.6509,28.4413,28.4889,5042.0
2021-12-29 10:00:00,29.97,29.97,29.65,29.94,5493.0,28.5556,28.5556,28.2507,28.527,5493.0
2021-12-29 10:30:00,29.94,30.14,29.88,30.07,10400.0,28.527,28.7176,28.4699,28.6509,10400.0
2021-12-29 11:00:00,30.07,30.15,29.96,30.02,3531.0,28.6509,28.7271,28.5461,28.6033,3531.0
2021-12-29 11:30:00,29.95,29.98,29.82,29.83,3717.0,28.5366,28.5651,28.4127,28.4222,3717.0
2021-12-29 12:00:00,29.92,29.96,29.84,29.84,2391.0,28.508,28.5461,28.4317,28.4317,2391.0
2021-12-29 12:30:00,29.89,30.1,29.89,30.08,4858.0,28.4794,28.6795,28.4794,28.6604,4858.0
2021-12-29 13:00:00,30.09,30.1,29.93,29.93,6800.0,28.67,28.6795,28.5175,28.5175,6800.0
2021-12-29 13:30:00,29.95,30.02,29.9,29.91,3032.0,28.5366,28.6033,28.4889,28.4984,3032.0
2021-12-29 14:00:00,29.91,30.01,29.82,29.84,4442.0,28.4984,28.5937,28.4127,28.4317,4442.0
2021-12-29 14:30:00,29.82,29.83,29.75,29.78,9201.0,28.4127,28.4222,28.346,28.3746,9201.0
2021-12-29 15:00:00,29.78,29.83,29.65,29.69,6287.0,28.3746,28.4222,28.2507,28.2888,6287.0
2021-12-29 15:30:00,29.72,29.79,29.58,29.78,20550.0,28.3174,28.3841,28.184,28.3746,20550.0
2021-12-30 09:30:00,29.85,30.05,29.72,29.94,12068.0,28.4413,28.6318,28.3174,28.527,12068.0
2021-12-30 10:00:00,29.96,30.09,29.72,29.72,4959.0,28.5461,28.67,28.3174,28.3174,4959.0
2021-12-30 10:30:00,29.82,29.84,29.5,29.62,4628.0,28.4127,28.4317,28.1078,28.2221,4628.0
2021-12-30 11:00:00,29.59,29.62,29.34,29.34,4500.0,28.1935,28.2221,27.9553,27.9553,4500.0
2021-12-30 11:30:00,29.34,29.49,29.34,29.49,4939.0,27.9553,28.0983,27.9553,28.0983,4939.0
2021-12-30 12:00:00,29.5,29.5,29.29,29.29,4583.0,28.1078,28.1078,27.9077,27.9077,4583.0
2021-12-30 12:30:00,29.29,29.38,29.22,29.35,4923.0,27.9077,27.9935,27.841,27.9649,4923.0
2021-12-30 13:00:00,29.32,29.34,29.25,29.31,1414.0,27.9363,27.9553,27.8696,27.9268,1414.0
2021-12-30 13:30:00,29.27,29.36,29.21,29.31,3667.0,27.8886,27.9744,27.8315,27.9268,3667.0
2021-12-30 14:00:00,29.3,29.4,29.25,29.4,2726.0,27.9172,28.0125,27.8696,28.0125,2726.0
2021-12-30 14:30:00,29.38,29.46,29.31,29.32,3321.0,27.9935,28.0697,27.9268,27.9363,3321.0
2021-12-30 15:00:00,29.32,29.32,29.1,29.16,9061.0,27.9363,27.9363,27.7267,27.7838,9061.0
2021-12-30 15:30:00,29.18,29.2,28.93,28.94,33554.0,27.8029,27.822,27.5647,27.5742,33554.0
2021-12-31 09:30:00,28.92,29.09,28.66,28.84,7042.0,27.5552,27.7171,27.3074,27.4789,7042.0
2021-12-31 10:00:00,28.86,28.95,28.7,28.8,12096.0,27.498,27.5838,27.3456,27.4408,12096.0
2021-12-31 10:30:00,28.78,28.9,28.72,28.78,5338.0,27.4218,27.5361,27.3646,27.4218,5338.0
2021-12-31 11:00:00,28.82,28.92,28.79,28.89,4883.0,27.4599,27.5552,27.4313,27.5266,4883.0
2021-12-31 11:30:00,28.87,29.2,28.85,29.11,15268.0,27.5075,27.822,27.4885,27.7362,15268.0
2021-12-31 12:00:00,29.08,29.18,29.07,29.13,9488.0,27.7076,27.8029,27.6981,27.7553,9488.0
2021-12-31 12:30:00,29.1,29.34,29.09,29.33,5068.0,27.7267,27.9553,27.7171,27.9458,5068.0
2021-12-31 13:00:00,29.24,29.29,29.21,29.29,4011.0,27.8601,27.9077,27.8315,27.9077,4011.0
2021-12-31 13:30:00,29.26,29.51,29.26,29.5,8813.0,27.8791,28.1173,27.8791,28.1078,8813.0
2021-12-31 14:00:00,29.48,29.57,29.4,29.55,6983.0,28.0887,28.1745,28.0125,28.1554,6983.0
2021-12-31 14:30:00,29.59,29.66,29.45,29.45,7814.0,28.1935,28.2602,28.0602,28.0602,7814.0
2021-12-31 15:00:00,29.48,29.48,29.34,29.41,6352.0,28.0887,28.0887,27.9553,28.022,6352.0
2021-12-31 15:30:00,29.43,29.43,29.16,29.18,29539.0,28.0411,28.0411,27.7838,27.8029,29539.0
2022-01-03 09:30:00,29.49,30.18,29.36,30.18,12054.0,28.0983,28.7557,27.9744,28.7557,12054.0
2022-01-03 10:00:00,30.2,30.85,30.2,30.85,16852.0,28.7748,29.3941,28.7748,29.3941,16852.0
2022-01-03 10:30:00,30.77,31.04,30.44,30.46,12371.0,29.3179,29.5751,29.0034,29.0225,12371.0
2022-01-03 11:00:00,30.33,30.55,30.07,30.11,4048.0,28.8986,29.1082,28.6509,28.689,4048.0
2022-01-03 11:30:00,30.07,30.07,29.86,30.02,5634.0,28.6509,28.6509,28.4508,28.6033,5634.0
2022-01-03 12:00:00,30.02,30.13,29.98,30.12,7354.0,28.6033,28.7081,28.5651,28.6985,7354.0
2022-01-03 12:30:00,30.12,30.14,30.0,30.11,5559.0,28.6985,28.7176,28.5842,28.689,5559.0
2022-01-03 13:00:00,30.14,30.19,30.09,30.09,11570.0,28.7176,28.7652,28.67,28.67,11570.0
2022-01-03 13:30:00,30.06,30.14,29.95,30.14,6582.0,28.6414,28.7176,28.5366,28.7176,6582.0
2022-01-03 14:00:00,30.14,30.17,29.99,30.08,10986.0,28.7176,28.7462,28.5747,28.6604,10986.0
2022-01-03 14:30:00,30.08,30.15,29.96,30.15,13578.0,28.6604,28.7271,28.5461,28.7271,13578.0
2022-01-03 15:00:00,30.15,30.29,30.12,30.29,8833.0,28.7271,28.8605,28.6985,28.8605,8833.0
2022-01-03 15:30:00,30.34,30.34,30.05,30.23,51371.0,28.9082,28.9082,28.6318,28.8033,51371.0
2022-01-04 09:30:00,30.79,31.4,30.75,31.15,7877.0,29.3369,29.9181,29.2988,29.6799,7877.0
2022-01-04 10:00:00,31.24,31.39,31.17,31.38,2980.0,29.7657,29.9086,29.699,29.8991,2980.0
2022-01-04 10:30:00,31.41,31.56,31.2,31.2,7341.0,29.9277,30.0706,29.7276,29.7276,7341.0
2022-01-04 11:00:00,31.15,31.44,31.06,31.33,20043.0,29.6799,29.9562,29.5942,29.8514,20043.0
2022-01-04 11:30:00,31.39,31.75,31.34,31.72,8644.0,29.9086,30.2516,29.861,30.223,8644.0
2022-01-04 12:00:00,31.67,31.84,31.66,31.73,5970.0,30.1754,30.3374,30.1659,30.2326,5970.0
2022-01-04 12:30:00,31.72,31.79,31.64,31.68,5766.0,30.223,30.2897,30.1468,30.1849,5766.0
2022-01-04 13:00:00,31.76,32.0,31.76,31.93,22831.0,30.2611,30.4898,30.2611,30.4231,22831.0
2022-01-04 13:30:00,31.87,31.92,31.72,31.74,12030.0,30.3659,30.4136,30.223,30.2421,12030.0
2022-01-04 14:00:00,31.77,31.77,31.61,31.69,12651.0,30.2707,30.2707,30.1182,30.1944,12651.0
2022-01-04 14:30:00,31.68,31.72,31.52,31.55,9004.0,30.1849,30.223,30.0325,30.061,9004.0
2022-01-04 15:00:00,31.55,31.58,31.48,31.58,12781.0,30.061,30.0896,29.9944,30.0896,12781.0
2022-01-04 15:30:00,31.58,31.76,31.5,31.52,38228.0,30.0896,30.2611,30.0134,30.0325,38228.0
2022-01-05 09:30:00,31.75,32.82,31.72,32.17,15591.0,30.2516,31.2711,30.223,30.6518,15591.0
2022-01-05 10:00:00,32.35,32.63,32.17,32.56,4223.0,30.8233,31.0901,30.6518,31.0234,4223.0
2022-01-05 10:30:00,32.52,32.58,32.14,32.2,14525.0,30.9853,31.0424,30.6232,30.6804,14525.0
2022-01-05 11:00:00,32.23,32.3,32.1,32.24,18850.0,30.709,30.7757,30.5851,30.7185,18850.0
2022-01-05 11:30:00,32.15,32.18,32.06,32.17,4459.0,30.6327,30.6613,30.547,30.6518,4459.0
2022-01-05 12:00:00,32.14,32.59,32.14,32.59,13434.0,30.6232,31.052,30.6232,31.052,13434.0
2022-01-05 12:30:00,32.64,32.69,32.27,32.27,5307.0,31.0996,31.1472,30.7471,30.7471,5307.0
2022-01-05 13:00:00,32.25,32.44,32.24,32.44,7225.0,30.728,30.909,30.7185,30.909,7225.0
2022-01-05 13:30:00,32.49,32.63,32.43,32.57,5711.0,30.9567,31.0901,30.8995,31.0329,5711.0
2022-01-05 14:00:00,32.56,32.58,32.11,32.2,17409.0,31.0234,31.0424,30.5946,30.6804,17409.0
2022-01-05 14:30:00,32.22,32.26,32.02,32.15,27186.0,30.6994,30.7375,30.5089,30.6327,27186.0
2022-01-05 15:00:00,32.1,32.19,31.84,31.85,30515.0,30.5851,30.6708,30.3374,30.3469,30515.0
2022-01-05 15:30:00,31.85,32.04,31.79,31.95,83216.0,30.3469,30.5279,30.2897,30.4422,83216.0
2022-01-06 09:30:00,32.13,32.71,32.04,32.05,11765.0,30.6137,31.1663,30.5279,30.5375,11765.0
2022-01-06 10:00:00,32.21,32.49,31.71,31.86,12256.0,30.6899,30.9567,30.2135,30.3564,12256.0
2022-01-06 10:30:00,31.93,32.24,31.81,32.17,7605.0,30.4231,30.7185,30.3088,30.6518,7605.0
2022-01-06 11:00:00,32.1,32.2,31.87,32.14,10332.0,30.5851,30.6804,30.3659,30.6232,10332.0
2022-01-06 11:30:00,32.02,32.29,32.01,32.26,4800.0,30.5089,30.7661,30.4993,30.7375,4800.0
2022-01-06 12:00:00,32.31,32.45,32.24,32.31,7706.0,30.7852,30.9186,30.7185,30.7852,7706.0
2022-01-06 12:30:00,32.29,32.29,32.14,32.27,4424.0,30.7661,30.7661,30.6232,30.7471,4424.0
2022-01-06 13:00:00,32.24,32.34,32.24,32.31,3438.0,30.7185,30.8138,30.7185,30.7852,3438.0
2022-01-06 13:30:00,32.21,32.35,32.12,32.26,4587.0,30.6899,30.8233,30.6041,30.7375,4587.0
2022-01-06 14:00:00,32.3,32.4,32.21,32.31,4356.0,30.7757,30.8709,30.6899,30.7852,4356.0
2022-01-06 14:30:00,32.31,32.31,32.1,32.22,7327.0,30.7852,30.7852,30.5851,30.6994,7327.0
2022-01-06 15:00:00,32.16,32.2,32.04,32.19,8881.0,30.6423,30.6804,30.5279,30.6708,8881.0
2022-01-06 15:30:00,32.17,32.25,32.04,32.1,26149.0,30.6518,30.728,30.5279,30.5851,26149.0
2022-01-07 09:30:00,32.25,33.38,32.25,33.38,16376.0,30.728,31.8047,30.728,31.8047,16376.0
2022-01-07 10:00:00,33.3,33.37,32.98,33.16,8005.0,31.7285,31.7952,31.4236,31.5951,8005.0
2022-01-07 10:30:00,33.13,33.24,33.02,33.11,10217.0,31.5665,31.6713,31.4617,31.5474,10217.0
2022-01-07 11:00:00,33.11,33.34,33.02,33.32,11409.0,31.5474,31.7666,31.4617,31.7475,11409.0
2022-01-07 11:30:00,33.3,33.55,33.26,33.54,10275.0,31.7285,31.9667,31.6903,31.9571,10275.0
2022-01-07 12:00:00,33.56,33.67,33.46,33.52,18988.0,31.9762,32.081,31.8809,31.9381,18988.0
2022-01-07 12:30:00,33.5,33.51,32.99,32.99,14954.0,31.919,31.9286,31.4331,31.4331,14954.0
2022-01-07 13:00:00,32.96,33.06,32.86,32.98,5300.0,31.4045,31.4998,31.3092,31.4236,5300.0
2022-01-07 13:30:00,32.89,32.95,32.76,32.87,6082.0,31.3378,31.395,31.2139,31.3188,6082.0
2022-01-07 14:00:00,32.91,32.94,32.64,32.68,8151.0,31.3569,31.3855,31.0996,31.1377,8151.0
2022-01-07 14:30:00,32.62,32.66,32.43,32.43,7389.0,31.0806,31.1187,30.8995,30.8995,7389.0
2022-01-07 15:00:00,32.48,32.81,32.46,32.73,12894.0,30.9472,31.2616,30.9281,31.1854,12894.0
2022-01-07 15:30:00,32.71,32.72,32.41,32.48,36864.0,31.1663,31.1758,30.8805,30.9472,36864.0
2022-01-10 09:30:00,32.39,32.8,32.13,32.29,8809.0,30.8614,31.2521,30.6137,30.7661,8809.0
2022-01-10 10:00:00,32.1,32.6,31.92,32.47,12679.0,30.5851,31.0615,30.4136,30.9376,12679.0
2022-01-10 10:30:00,32.55,32.66,32.2,32.49,9851.0,31.0139,31.1187,30.6804,30.9567,9851.0
2022-01-10 11:00:00,32.5,32.79,32.38,32.76,8533.0,30.9662,31.2425,30.8519,31.2139,8533.0
2022-01-10 11:30:00,32.75,33.0,32.62,32.96,6801.0,31.2044,31.4426,31.0806,31.4045,6801.0
2022-01-10 12:00:00,32.95,33.09,32.9,33.01,3325.0,31.395,31.5284,31.3473,31.4521,3325.0
2022-01-10 12:30:00,33.03,33.05,32.67,32.95,6184.0,31.4712,31.4903,31.1282,31.395,6184.0
2022-01-10 13:00:00,32.93,33.19,32.92,33.02,8526.0,31.3759,31.6237,31.3664,31.4617,8526.0
2022-01-10 13:30:00,33.03,33.2,32.97,33.07,10585.0,31.4712,31.6332,31.414,31.5093,10585.0
2022-01-10 14:00:00,33.05,33.15,32.94,32.96,12549.0,31.4903,31.5855,31.3855,31.4045,12549.0
2022-01-10 14:30:00,32.94,32.98,32.49,32.51,6620.0,31.3855,31.4236,30.9567,30.9757,6620.0
2022-01-10 15:00:00,32.54,32.67,32.3,32.3,9929.0,31.0043,31.1282,30.7757,30.7757,9929.0
2022-01-10 15:30:00,32.27,32.38,32.14,32.3,48076.0,30.7471,30.8519,30.6232,30.7757,48076.0
2022-01-11 09:30:00,32.5,32.5,31.41,31.9,9554.0,30.9662,30.9662,29.9277,30.3945,9554.0
2022-01-11 10:00:00,31.91,32.26,31.85,32.02,9927.0,30.4041,30.7375,30.3469,30.5089,9927.0
2022-01-11 10:30:00,32.15,32.2,31.95,31.97,8746.0,30.6327,30.6804,30.4422,30.4612,8746.0
2022-01-11 11:00:00,32.01,32.31,32.01,32.26,7252.0,30.4993,30.7852,30.4993,30.7375,7252.0
2022-01-11 11:30:00,32.33,32.45,32.3,32.39,4941.0,30.8042,30.9186,30.7757,30.8614,4941.0
2022-01-11 12:00:00,32.4,32.4,32.15,32.16,3455.0,30.8709,30.8709,30.6327,30.6423,3455.0
2022-01-11 12:30:00,32.12,32.39,32.12,32.35,3413.0,30.6041,30.8614,30.6041,30.8233,3413.0
2022-01-11 13:00:00,32.27,32.42,32.27,32.33,6941.0,30.7471,30.89,30.7471,30.8042,6941.0
2022-01-11 13:30:00,32.37,32.61,32.33,32.57,19472.0,30.8424,31.071,30.8042,31.0329,19472.0
2022-01-11 14:00:00,32.57,32.62,32.21,32.43,50919.0,31.0329,31.0806,30.6899,30.8995,50919.0
2022-01-11 14:30:00,32.45,32.48,32.36,32.36,7583.0,30.9186,30.9472,30.8328,30.8328,7583.0
2022-01-11 15:00:00,32.36,32.65,32.36,32.64,11621.0,30.8328,31.1091,30.8328,31.0996,11621.0
2022-01-11 15:30:00,32.67,32.78,32.52,32.74,44825.0,31.1282,31.233,30.9853,31.1949,44825.0
2022-01-12 09:30:00,33.24,33.65,32.84,33.27,7884.0,31.6713,32.0619,31.2902,31.6999,7884.0
2022-01-12 10:00:00,33.35,33.35,32.88,32.88,5103.0,31.7761,31.7761,31.3283,31.3283,5103.0
2022-01-12 10:30:00,32.91,32.94,32.28,32.49,18930.0,31.3569,31.3855,30.7566,30.9567,18930.0
2022-01-12 11:00:00,32.53,32.6,32.2,32.29,5342.0,30.9948,31.0615,30.6804,30.7661,5342.0
2022-01-12 11:30:00,32.27,32.41,32.26,32.32,3699.0,30.7471,30.8805,30.7375,30.7947,3699.0
2022-01-12 12:00:00,32.42,32.49,32.31,32.45,4901.0,30.89,30.9567,30.7852,30.9186,4901.0
2022-01-12 12:30:00,32.4,32.57,32.4,32.47,2096.0,30.8709,31.0329,30.8709,30.9376,2096.0
2022-01-12 13:00:00,32.46,32.79,32.46,32.74,3034.0,30.9281,31.2425,30.9281,31.1949,3034.0
2022-01-12 13:30:00,32.75,32.77,32.53,32.55,5690.0,31.2044,31.2235,30.9948,31.0139,5690.0
2022-01-12 14:00:00,32.57,32.69,32.48,32.64,3100.0,31.0329,31.1472,30.9472,31.0996,3100.0
2022-01-12 14:30:00,32.57,32.8,32.57,32.72,1850.0,31.0329,31.2521,31.0329,31.1758,1850.0
2022-01-12 15:00:00,32.73,32.79,32.64,32.73,6190.0,31.1854,31.2425,31.0996,31.1854,6190.0
2022-01-12 15:30:00,32.73,32.76,32.48,32.5,31806.0,31.1854,31.2139,30.9472,30.9662,31806.0
2022-01-13 09:30:00,33.64,34.58,33.45,34.02,37182.0,32.0524,32.9481,31.8714,32.4145,37182.0
2022-01-13 10:00:00,33.9,34.34,33.58,33.82,10375.0,32.3001,32.7194,31.9952,32.2239,10375.0
2022-01-13 10:30:00,33.92,33.97,33.7,33.85,5877.0,32.3192,32.3668,32.1096,32.2525,5877.0
2022-01-13 11:00:00,33.95,34.2,33.87,34.2,5229.0,32.3478,32.586,32.2716,32.586,5229.0
2022-01-13 11:30:00,34.14,34.17,33.94,33.94,11345.0,32.5288,32.5574,32.3383,32.3383,11345.0
2022-01-13 12:00:00,33.9,33.92,33.5,33.65,10275.0,32.3001,32.3192,31.919,32.0619,10275.0
2022-01-13 12:30:00,33.6,33.71,33.47,33.61,7345.0,32.0143,32.1191,31.8904,32.0238,7345.0
2022-01-13 13:00:00,33.65,33.76,33.55,33.72,4907.0,32.0619,32.1668,31.9667,32.1286,4907.0
2022-01-13 13:30:00,33.75,33.82,33.72,33.82,3262.0,32.1572,32.2239,32.1286,32.2239,3262.0
2022-01-13 14:00:00,33.83,33.89,33.65,33.73,6853.0,32.2334,32.2906,32.0619,32.1382,6853.0
2022-01-13 14:30:00,33.7,33.72,33.46,33.57,7964.0,32.1096,32.1286,31.8809,31.9857,7964.0
2022-01-13 15:00:00,33.59,33.59,33.13,33.16,19117.0,32.0048,32.0048,31.5665,31.5951,19117.0
2022-01-13 15:30:00,33.16,33.26,32.94,33.12,41794.0,31.5951,31.6903,31.3855,31.557,41794.0
2022-01-14 09:30:00,32.5,33.34,32.5,33.08,23324.0,30.9662,31.7666,30.9662,31.5188,23324.0
2022-01-14 10:00:00,33.09,33.12,32.74,32.79,10105.0,31.5284,31.557,31.1949,31.2425,10105.0
2022-01-14 10:30:00,32.89,32.96,32.77,32.95,4996.0,31.3378,31.4045,31.2235,31.395,4996.0
2022-01-14 11:00:00,33.02,33.13,32.78,32.8,53247.0,31.4617,31.5665,31.233,31.2521,53247.0
2022-01-14 11:30:00,32.77,32.79,32.67,32.75,17633.0,31.2235,31.2425,31.1282,31.2044,17633.0
2022-01-14 12:00:00,32.78,32.82,32.69,32.71,23884.0,31.233,31.2711,31.1472,31.1663,23884.0
2022-01-14 12:30:00,32.74,32.75,32.68,32.73,8521.0,31.1949,31.2044,31.1377,31.1854,8521.0
2022-01-14 13:00:00,32.75,32.8,32.7,32.8,9039.0,31.2044,31.2521,31.1568,31.2521,9039.0
2022-01-14 13:30:00,32.79,32.79,32.67,32.74,173202.0,31.2425,31.2425,31.1282,31.1949,173202.0
2022-01-14 14:00:00,32.69,32.75,32.46,32.66,28465.0,31.1472,31.2044,30.9281,31.1187,28465.0
2022-01-14 14:30:00,32.65,32.7,32.58,32.7,35534.0,31.1091,31.1568,31.0424,31.1568,35534.0
2022-01-14 15:00:00,32.7,32.75,32.6,32.66,152782.0,31.1568,31.2044,31.0615,31.1187,152782.0
2022-01-14 15:30:00,32.69,32.77,32.56,32.65,76632.0,31.1472,31.2235,31.0234,31.1091,76632.0
2022-01-18 09:30:00,32.21,32.43,31.82,32.22,18711.0,30.6899,30.8995,30.3183,30.6994,18711.0
2022-01-18 10:00:00,32.1,32.3,31.93,31.96,6591.0,30.5851,30.7757,30.4231,30.4517,6591.0
2022-01-18 10:30:00,31.92,32.12,31.83,31.96,12266.0,30.4136,30.6041,30.3278,30.4517,12266.0
2022-01-18 11:00:00,31.91,31.96,31.65,31.68,11745.0,30.4041,30.4517,30.1563,30.1849,11745.0
2022-01-18 11:30:00,31.67,31.79,31.5,31.71,9067.0,30.1754,30.2897,30.0134,30.2135,9067.0
2022-01-18 12:00:00,31.66,31.95,31.59,31.95,8381.0,30.1659,30.4422,30.0992,30.4422,8381.0
2022-01-18 12:30:00,31.96,32.12,31.92,32.0,5776.0,30.4517,30.6041,30.4136,30.4898,5776.0
2022-01-18 13:00:00,32.01,32.28,31.92,31.95,6535.0,30.4993,30.7566,30.4136,30.4422,6535.0
2022-01-18 13:30:00,31.96,32.29,31.88,32.02,14148.0,30.4517,30.7661,30.3755,30.5089,14148.0
2022-01-18 14:00:00,32.03,32.1,31.99,32.08,14209.0,30.5184,30.5851,30.4803,30.566,14209.0
2022-01-18 14:30:00,32.1,32.1,31.99,32.01,21439.0,30.5851,30.5851,30.4803,30.4993,21439.0
2022-01-18 15:00:00,32.02,32.1,31.94,32.06,18781.0,30.5089,30.5851,30.4326,30.547,18781.0
2022-01-18 15:30:00,32.03,32.07,31.85,31.93,41127.0,30.5184,30.5565,30.3469,30.4231,41127.0
2022-01-19 09:30:00,32.01,32.45,31.28,31.28,16874.0,30.4993,30.9186,29.8038,29.8038,16874.0
2022-01-19 10:00:00,31.22,31.24,30.9,30.92,16825.0,29.7466,29.7657,29.4417,29.4608,16825.0
2022-01-19 10:30:00,30.92,30.92,30.69,30.9,11509.0,29.4608,29.4608,29.2416,29.4417,11509.0
2022-01-19 11:00:00,30.9,31.09,30.78,31.09,8137.0,29.4417,29.6228,29.3274,29.6228,8137.0
2022-01-19 11:30:00,31.13,31.27,30.9,31.27,117142.0,29.6609,29.7943,29.4417,29.7943,117142.0
2022-01-19 12:00:00,31.33,31.57,31.33,31.53,5392.0,29.8514,30.0801,29.8514,30.042,5392.0
2022-01-19 12:30:00,31.54,31.68,31.41,31.65,8984.0,30.0515,30.1849,29.9277,30.1563,8984.0
2022-01-19 13:00:00,31.55,31.68,31.5,31.61,19265.0,30.061,30.1849,30.0134,30.1182,19265.0
2022-01-19 13:30:00,31.57,31.76,31.56,31.66,4993.0,30.0801,30.2611,30.0706,30.1659,4993.0
2022-01-19 14:00:00,31.62,31.72,31.49,31.49,8118.0,30.1277,30.223,30.0039,30.0039,8118.0
2022-01-19 14:30:00,31.46,31.55,31.36,31.52,5905.0,29.9753,30.061,29.88,30.0325,5905.0
2022-01-19 15:00:00,31.56,31.68,31.37,31.37,10579.0,30.0706,30.1849,29.8895,29.8895,10579.0
2022-01-19 15:30:00,31.43,31.43,31.16,31.2,40302.0,29.9467,29.9467,29.6895,29.7276,40302.0
2022-01-20 09:30:00,31.33,31.33,30.62,30.96,24888.0,29.8514,29.8514,29.1749,29.4989,24888.0
2022-01-20 10:00:00,30.9,31.14,30.6,31.08,14187.0,29.4417,29.6704,29.1559,29.6132,14187.0
2022-01-20 10:30:00,31.09,31.58,31.08,31.55,40022.0,29.6228,30.0896,29.6132,30.061,40022.0
2022-01-20 11:00:00,31.5,31.63,31.37,31.52,6262.0,30.0134,30.1373,29.8895,30.0325,6262.0
2022-01-20 11:30:00,31.56,31.79,31.51,31.79,3652.0,30.0706,30.2897,30.0229,30.2897,3652.0
2022-01-20 12:00:00,31.8,31.89,31.7,31.83,6866.0,30.2993,30.385,30.204,30.3278,6866.0
2022-01-20 12:30:00,31.88,31.88,31.6,31.6,3961.0,30.3755,30.3755,30.1087,30.1087,3961.0
2022-01-20 13:00:00,31.6,31.61,31.45,31.6,6741.0,30.1087,30.1182,29.9658,30.1087,6741.0
2022-01-20 13:30:00,31.6,31.65,31.45,31.45,5342.0,30.1087,30.1563,29.9658,29.9658,5342.0
2022-01-20 14:00:00,31.52,31.56,31.14,31.16,10539.0,30.0325,30.0706,29.6704,29.6895,10539.0
2022-01-20 14:30:00,31.11,31.12,30.67,30.67,11554.0,29.6418,29.6513,29.2226,29.2226,11554.0
2022-01-20 15:00:00,30.64,30.66,30.27,30.33,17845.0,29.194,29.2131,28.8415,28.8986,17845.0
2022-01-20 15:30:00,30.3,30.32,29.87,30.01,63420.0,28.87,28.8891,28.4603,28.5937,63420.0
2022-01-21 09:30:00,29.78,30.07,29.24,29.37,28361.0,28.3746,28.6509,27.8601,27.9839,28361.0
2022-01-21 10:00:00,29.5,29.5,28.92,29.37,11279.0,28.1078,28.1078,27.5552,27.9839,11279.0
2022-01-21 10:30:00,29.3,29.71,29.21,29.48,17166.0,27.9172,28.3079,27.8315,28.0887,17166.0
2022-01-21 11:00:00,29.53,29.8,29.27,29.76,13119.0,28.1364,28.3936,27.8886,28.3555,13119.0
2022-01-21 11:30:00,29.7,29.76,29.41,29.53,5313.0,28.2984,28.3555,28.022,28.1364,5313.0
2022-01-21 12:00:00,29.49,29.55,29.3,29.55,10289.0,28.0983,28.1554,27.9172,28.1554,10289.0
2022-01-21 12:30:00,29.47,29.52,29.18,29.39,10766.0,28.0792,28.1269,27.8029,28.003,10766.0
2022-01-21 13:00:00,29.35,29.38,29.23,29.26,6345.0,27.9649,27.9935,27.8505,27.8791,6345.0
2022-01-21 13:30:00,29.32,29.51,29.31,29.31,7405.0,27.9363,28.1173,27.9268,27.9268,7405.0
2022-01-21 14:00:00,29.37,29.53,29.34,29.4,15617.0,27.9839,28.1364,27.9553,28.0125,15617.0
2022-01-21 14:30:00,29.37,29.45,29.29,29.33,7208.0,27.9839,28.0602,27.9077,27.9458,7208.0
2022-01-21 15:00:00,29.33,29.38,28.93,28.94,15642.0,27.9458,27.9935,27.5647,27.5742,15642.0
2022-01-21 15:30:00,28.9,29.42,28.9,29.12,35344.0,27.5361,28.0316,27.5361,27.7457,35344.0
2022-01-24 09:30:00,28.24,28.74,28.03,28.17,23307.0,26.9073,27.3837,26.7072,26.8406,23307.0
2022-01-24 10:00:00,28.22,28.37,27.86,28.3,15083.0,26.8882,27.0311,26.5452,26.9644,15083.0
2022-01-24 10:30:00,28.33,28.94,28.27,28.77,17332.0,26.993,27.5742,26.9358,27.4122,17332.0
2022-01-24 11:00:00,28.74,28.87,28.29,28.54,12607.0,27.3837,27.5075,26.9549,27.1931,12607.0
2022-01-24 11:30:00,28.54,28.71,28.22,28.67,8784.0,27.1931,27.3551,26.8882,27.317,8784.0
2022-01-24 12:00:00,28.72,28.82,28.45,28.68,25360.0,27.3646,27.4599,27.1073,27.3265,25360.0
2022-01-24 12:30:00,28.72,29.25,28.61,29.21,37549.0,27.3646,27.8696,27.2598,27.8315,37549.0
2022-01-24 13:00:00,29.19,29.62,29.11,29.31,20620.0,27.8124,28.2221,27.7362,27.9268,20620.0
2022-01-24 13:30:00,29.35,29.83,29.35,29.76,15891.0,27.9649,28.4222,27.9649,28.3555,15891.0
2022-01-24 14:00:00,29.76,30.0,29.59,29.77,20824.0,28.3555,28.5842,28.1935,28.3651,20824.0
2022-01-24 14:30:00,29.81,29.94,29.66,29.92,24601.0,28.4032,28.527,28.2602,28.508,24601.0
2022-01-24 15:00:00,29.9,30.31,29.72,30.08,35207.0,28.4889,28.8796,28.3174,28.6604,35207.0
2022-01-24 15:30:00,30.03,30.56,29.95,30.49,80177.0,28.6128,29.1178,28.5366,29.0511,80177.0
2022-01-25 09:30:00,30.1,30.28,29.27,29.5,24711.0,28.6795,28.851,27.8886,28.1078,24711.0
2022-01-25 10:00:00,29.57,30.38,29.39,30.14,23229.0,28.1745,28.9463,28.003,28.7176,23229.0
2022-01-25 10:30:00,30.13,30.57,30.03,30.17,21195.0,28.7081,29.1273,28.6128,28.7462,21195.0
2022-01-25 11:00:00,30.15,30.36,29.84,30.27,16791.0,28.7271,28.9272,28.4317,28.8415,16791.0
2022-01-25 11:30:00,30.19,30.81,30.18,30.55,15536.0,28.7652,29.356,28.7557,29.1082,15536.0
2022-01-25 12:00:00,30.49,30.54,30.15,30.28,11549.0,29.0511,29.0987,28.7271,28.851,11549.0
2022-01-25 12:30:00,30.23,30.29,29.94,30.12,13953.0,28.8033,28.8605,28.527,28.6985,13953.0
2022-01-25 13:00:00,30.14,30.37,29.82,30.37,15670.0,28.7176,28.9367,28.4127,28.9367,15670.0
2022-01-25 13:30:00,30.32,30.73,30.32,30.64,15005.0,28.8891,29.2797,28.8891,29.194,15005.0
2022-01-25 14:00:00,30.71,30.85,30.66,30.7,17213.0,29.2607,29.3941,29.2131,29.2512,17213.0
2022-01-25 14:30:00,30.73,30.92,30.63,30.92,19244.0,29.2797,29.4608,29.1845,29.4608,19244.0
2022-01-25 15:00:00,30.87,30.9,30.44,30.47,24769.0,29.4131,29.4417,29.0034,29.032,24769.0
2022-01-25 15:30:00,30.47,30.68,30.33,30.38,89733.0,29.032,29.2321,28.8986,28.9463,89733.0
2022-01-26 09:30:00,30.75,31.12,30.17,30.7,36738.0,29.2988,29.6513,28.7462,29.2512,36738.0
2022-01-26 10:00:00,30.7,30.75,29.82,29.88,69042.0,29.2512,29.2988,28.4127,28.4699,69042.0
2022-01-26 10:30:00,29.86,30.2,29.75,30.09,136508.0,28.4508,28.7748,28.346,28.67,136508.0
2022-01-26 11:00:00,30.07,30.34,29.87,30.27,11033.0,28.6509,28.9082,28.4603,28.8415,11033.0
2022-01-26 11:30:00,30.27,30.27,29.57,29.73,22014.0,28.8415,28.8415,28.1745,28.3269,22014.0
2022-01-26 12:00:00,29.81,30.13,29.73,30.1,11169.0,28.4032,28.7081,28.3269,28.6795,11169.0
2022-01-26 12:30:00,30.12,30.19,29.94,30.06,13621.0,28.6985,28.7652,28.527,28.6414,13621.0
2022-01-26 13:00:00,30.04,30.04,29.58,29.83,37376.0,28.6223,28.6223,28.184,28.4222,37376.0
2022-01-26 13:30:00,29.8,30.06,29.76,29.92,22651.0,28.3936,28.6414,28.3555,28.508,22651.0
2022-01-26 14:00:00,29.97,30.1,29.61,30.0,16457.0,28.5556,28.6795,28.2126,28.5842,16457.0
2022-01-26 14:30:00,29.96,30.01,29.26,29.35,23578.0,28.5461,28.5937,27.8791,27.9649,23578.0
2022-01-26 15:00:00,29.33,29.37,28.6,28.97,28186.0,27.9458,27.9839,27.2503,27.6028,28186.0
2022-01-26 15:30:00,29.07,29.3,28.95,29.08,54136.0,27.6981,27.9172,27.5838,27.7076,54136.0
2022-01-27 09:30:00,29.11,30.51,29.11,30.24,35703.0,27.7362,29.0701,27.7362,28.8129,35703.0
2022-01-27 10:00:00,30.24,30.56,29.92,29.92,25671.0,28.8129,29.1178,28.508,28.508,25671.0
2022-01-27 10:30:00,29.92,30.14,29.69,30.13,24333.0,28.508,28.7176,28.2888,28.7081,24333.0
2022-01-27 11:00:00,30.12,30.2,29.66,29.71,19422.0,28.6985,28.7748,28.2602,28.3079,19422.0
2022-01-27 11:30:00,29.73,29.91,29.66,29.66,12622.0,28.3269,28.4984,28.2602,28.2602,12622.0
2022-01-27 12:00:00,29.64,29.71,29.3,29.3,17274.0,28.2412,28.3079,27.9172,27.9172,17274.0
2022-01-27 12:30:00,29.31,29.36,28.91,28.91,20470.0,27.9268,27.9744,27.5456,27.5456,20470.0
2022-01-27 13:00:00,28.91,28.94,28.64,28.66,29088.0,27.5456,27.5742,27.2884,27.3074,29088.0
2022-01-27 13:30:00,28.61,28.85,28.58,28.79,24877.0,27.2598,27.4885,27.2312,27.4313,24877.0
2022-01-27 14:00:00,28.83,28.96,28.54,28.57,24972.0,27.4694,27.5933,27.1931,27.2217,24972.0
2022-01-27 14:30:00,28.59,28.82,28.42,28.46,20896.0,27.2407,27.4599,27.0788,27.1169,20896.0
2022-01-27 15:00:00,28.54,28.65,28.33,28.62,29398.0,27.1931,27.2979,26.993,27.2693,29398.0
2022-01-27 15:30:00,28.62,28.67,28.41,28.53,94313.0,27.2693,27.317,27.0692,27.1836,94313.0
2022-01-28 09:30:00,28.25,28.82,28.24,28.73,28615.0,26.9168,27.4599,26.9073,27.3741,28615.0
2022-01-28 10:00:00,28.76,29.23,28.53,28.75,46120.0,27.4027,27.8505,27.1836,27.3932,46120.0
2022-01-28 10:30:00,28.7,28.76,28.03,28.32,18455.0,27.3456,27.4027,26.7072,26.9835,18455.0
2022-01-28 11:00:00,28.32,28.53,28.1,28.36,18741.0,26.9835,27.1836,26.7739,27.0216,18741.0
2022-01-28 11:30:00,28.33,28.48,28.0,28.42,35686.0,26.993,27.1359,26.6786,27.0788,35686.0
2022-01-28 12:00:00,28.42,28.53,28.24,28.26,21313.0,27.0788,27.1836,26.9073,26.9263,21313.0
2022-01-28 12:30:00,28.23,28.31,27.92,28.05,24570.0,26.8977,26.974,26.6024,26.7262,24570.0
2022-01-28 13:00:00,28.05,28.2,28.02,28.12,17897.0,26.7262,26.8691,26.6976,26.7929,17897.0
2022-01-28 13:30:00,28.16,28.31,28.11,28.24,24800.0,26.831,26.974,26.7834,26.9073,24800.0
2022-01-28 14:00:00,28.26,28.34,27.6,27.6,14257.0,26.9263,27.0025,26.2975,26.2975,14257.0
2022-01-28 14:30:00,27.6,28.1,27.55,28.1,13800.0,26.2975,26.7739,26.2498,26.7739,13800.0
2022-01-28 15:00:00,28.1,28.47,28.06,28.43,17748.0,26.7739,27.1264,26.7358,27.0883,17748.0
2022-01-28 15:30:00,28.41,28.85,28.29,28.77,100074.0,27.0692,27.4885,26.9549,27.4122,100074.0
2022-01-31 09:30:00,28.17,29.12,28.01,28.88,38297.0,27.0275,27.9389,26.874,27.7087,38297.0
2022-01-31 10:00:00,28.93,29.68,28.79,29.44,43019.0,27.7567,28.4762,27.6223,28.246,43019.0
2022-01-31 10:30:00,29.44,29.49,29.19,29.48,28237.0,28.246,28.2939,28.0061,28.2843,28237.0
2022-01-31 11:00:00,29.48,29.75,29.46,29.57,23676.0,28.2843,28.5434,28.2652,28.3707,23676.0
2022-01-31 11:30:00,29.6,29.6,29.19,29.4,20697.0,28.3995,28.3995,28.0061,28.2076,20697.0
2022-01-31 12:00:00,29.4,29.8,29.37,29.73,20073.0,28.2076,28.5914,28.1788,28.5242,20073.0
2022-01-31 12:30:00,29.74,29.93,29.57,29.77,18422.0,28.5338,28.7161,28.3707,28.5626,18422.0
2022-01-31 13:00:00,29.78,29.96,29.72,29.72,18738.0,28.5722,28.7449,28.5146,28.5146,18738.0
2022-01-31 13:30:00,29.73,29.88,29.63,29.73,18821.0,28.5242,28.6681,28.4283,28.5242,18821.0
2022-01-31 14:00:00,29.73,29.96,29.54,29.86,24730.0,28.5242,28.7449,28.3419,28.6489,24730.0
2022-01-31 14:30:00,29.86,29.93,29.66,29.66,32277.0,28.6489,28.7161,28.457,28.457,32277.0
2022-01-31 15:00:00,29.67,29.68,29.17,29.47,57284.0,28.4666,28.4762,27.9869,28.2747,57284.0
2022-01-31 15:30:00,29.47,29.65,28.37,28.72,363765.0,28.2747,28.4474,27.2194,27.5552,363765.0
2022-02-01 09:30:00,28.97,29.83,28.6,29.57,36360.0,27.795,28.6201,27.44,28.3707,36360.0
2022-02-01 10:00:00,29.59,29.64,29.26,29.46,18365.0,28.3899,28.4379,28.0733,28.2652,18365.0
2022-02-01 10:30:00,29.49,29.85,29.47,29.82,17288.0,28.2939,28.6393,28.2747,28.6106,17288.0
2022-02-01 11:00:00,29.87,29.87,29.59,29.59,12886.0,28.6585,28.6585,28.3899,28.3899,12886.0
2022-02-01 11:30:00,29.51,29.72,29.4,29.61,16667.0,28.3131,28.5146,28.2076,28.4091,16667.0
2022-02-01 12:00:00,29.6,29.78,29.58,29.68,10387.0,28.3995,28.5722,28.3803,28.4762,10387.0
2022-02-01 12:30:00,29.68,29.79,29.54,29.77,13918.0,28.4762,28.5818,28.3419,28.5626,13918.0
2022-02-01 13:00:00,29.85,30.01,29.74,30.01,21650.0,28.6393,28.7928,28.5338,28.7928,21650.0
2022-02-01 13:30:00,29.97,29.99,29.56,29.61,7216.0,28.7545,28.7737,28.3611,28.4091,7216.0
2022-02-01 14:00:00,29.59,29.97,29.59,29.97,13098.0,28.3899,28.7545,28.3899,28.7545,13098.0
2022-02-01 14:30:00,30.0,30.07,29.92,29.94,16259.0,28.7833,28.8504,28.7065,28.7257,16259.0
2022-02-01 15:00:00,29.97,30.02,29.58,29.71,23553.0,28.7545,28.8024,28.3803,28.505,23553.0
2022-02-01 15:30:00,29.71,30.0,29.67,29.88,135085.0,28.505,28.7833,28.4666,28.6681,135085.0
2022-02-02 09:30:00,29.44,31.22,29.19,30.44,69718.0,28.246,29.9538,28.0061,29.2054,69718.0
2022-02-02 10:00:00,30.64,31.43,30.53,30.8,54417.0,29.3973,30.1553,29.2918,29.5508,54417.0
2022-02-02 10:30:00,30.87,31.61,30.65,31.19,30619.0,29.618,30.328,29.4069,29.925,30619.0
2022-02-02 11:00:00,31.12,31.12,30.19,30.24,24348.0,29.8578,29.8578,28.9655,29.0135,24348.0
2022-02-02 11:30:00,30.24,30.76,30.24,30.59,24716.0,29.0135,29.5124,29.0135,29.3493,24716.0
2022-02-02 12:00:00,30.63,31.18,30.58,31.18,13766.0,29.3877,29.9154,29.3397,29.9154,13766.0
2022-02-02 12:30:00,31.22,31.28,30.9,30.93,16911.0,29.9538,30.0113,29.6468,29.6755,16911.0
2022-02-02 13:00:00,30.88,31.02,30.88,30.95,21005.0,29.6276,29.7619,29.6276,29.6947,21005.0
2022-02-02 13:30:00,30.98,31.34,30.93,31.29,17625.0,29.7235,30.0689,29.6755,30.0209,17625.0
2022-02-02 14:00:00,31.35,31.5,31.02,31.19,17954.0,30.0785,30.2224,29.7619,29.925,17954.0
2022-02-02 14:30:00,31.19,31.53,31.18,31.53,16161.0,29.925,30.2512,29.9154,30.2512,16161.0
2022-02-02 15:00:00,31.48,31.53,31.08,31.12,29054.0,30.2032,30.2512,29.8195,29.8578,29054.0
2022-02-02 15:30:00,31.11,31.12,30.84,30.87,121021.0,29.8482,29.8578,29.5892,29.618,121021.0
2022-02-03 09:30:00,30.58,30.82,29.88,30.56,39458.0,29.3397,29.57,28.6681,29.3205,39458.0
2022-02-03 10:00:00,30.58,30.8,30.31,30.7,23571.0,29.3397,29.5508,29.0807,29.4549,23571.0
2022-02-03 10:30:00,30.72,30.72,30.19,30.49,16891.0,29.4741,29.4741,28.9655,29.2534,16891.0
2022-02-03 11:00:00,30.49,30.59,30.19,30.43,33185.0,29.2534,29.3493,28.9655,29.1958,33185.0
2022-02-03 11:30:00,30.41,30.44,30.15,30.18,19868.0,29.1766,29.2054,28.9272,28.956,19868.0
2022-02-03 12:00:00,30.21,30.23,30.09,30.19,15419.0,28.9847,29.0039,28.8696,28.9655,15419.0
2022-02-03 12:30:00,30.19,30.31,29.84,29.86,16606.0,28.9655,29.0807,28.6297,28.6489,16606.0
2022-02-03 13:00:00,29.84,30.13,29.77,30.06,15597.0,28.6297,28.908,28.5626,28.8408,15597.0
2022-02-03 13:30:00,30.07,30.15,29.89,29.95,50733.0,28.8504,28.9272,28.6777,28.7353,50733.0
2022-02-03 14:00:00,29.95,30.22,29.83,29.92,34925.0,28.7353,28.9943,28.6201,28.7065,34925.0
2022-02-03 14:30:00,29.92,29.94,29.58,29.75,22596.0,28.7065,28.7257,28.3803,28.5434,22596.0
2022-02-03 15:00:00,29.76,29.81,29.53,29.55,33331.0,28.553,28.601,28.3323,28.3515,33331.0
2022-02-03 15:30:00,29.55,29.57,29.32,29.52,107760.0,28.3515,28.3707,28.1308,28.3227,107760.0
2022-02-04 09:30:00,29.42,29.5,28.87,29.28,17546.0,28.2268,28.3035,27.6991,28.0925,17546.0
2022-02-04 10:00:00,29.37,29.42,29.06,29.12,12937.0,28.1788,28.2268,27.8814,27.9389,12937.0
2022-02-04 10:30:00,29.13,29.21,29.02,29.02,15921.0,27.9485,28.0253,27.843,27.843,15921.0
2022-02-04 11:00:00,29.02,29.06,28.68,28.87,16782.0,27.843,27.8814,27.5168,27.6991,16782.0
2022-02-04 11:30:00,28.8,28.85,28.66,28.68,10329.0,27.6319,27.6799,27.4976,27.5168,10329.0
2022-02-04 12:00:00,28.66,28.89,28.57,28.89,13058.0,27.4976,27.7183,27.4113,27.7183,13058.0
2022-02-04 12:30:00,28.93,28.98,28.8,28.98,19274.0,27.7567,27.8046,27.6319,27.8046,19274.0
2022-02-04 13:00:00,29.01,29.19,28.98,29.18,12831.0,27.8334,28.0061,27.8046,27.9965,12831.0
2022-02-04 13:30:00,29.17,29.24,29.15,29.22,9933.0,27.9869,28.0541,27.9677,28.0349,9933.0
2022-02-04 14:00:00,29.21,29.26,29.06,29.07,21143.0,28.0253,28.0733,27.8814,27.891,21143.0
2022-02-04 14:30:00,29.07,29.2,28.89,29.16,29179.0,27.891,28.0157,27.7183,27.9773,29179.0
2022-02-04 15:00:00,29.15,29.23,29.03,29.14,38109.0,27.9677,28.0445,27.8526,27.9581,38109.0
2022-02-04 15:30:00,29.15,29.16,28.88,28.92,99872.0,27.9677,27.9773,27.7087,27.7471,99872.0
2022-02-07 09:30:00,29.12,29.52,29.0,29.4,20892.0,27.9389,28.3227,27.8238,28.2076,20892.0
2022-02-07 10:00:00,29.43,29.54,29.17,29.24,34867.0,28.2364,28.3419,27.9869,28.0541,34867.0
2022-02-07 10:30:00,29.25,29.54,29.2,29.51,112406.0,28.0637,28.3419,28.0157,28.3131,112406.0
2022-02-07 11:00:00,29.5,29.5,29.32,29.42,33894.0,28.3035,28.3035,28.1308,28.2268,33894.0
2022-02-07 11:30:00,29.47,29.54,29.26,29.34,20167.0,28.2747,28.3419,28.0733,28.15,20167.0
2022-02-07 12:00:00,29.34,29.41,29.25,29.36,46125.0,28.15,28.2172,28.0637,28.1692,46125.0
2022-02-07 12:30:00,29.37,29.47,29.3,29.38,35395.0,28.1788,28.2747,28.1116,28.1884,35395.0
2022-02-07 13:00:00,29.38,29.51,29.36,29.49,16757.0,28.1884,28.3131,28.1692,28.2939,16757.0
2022-02-07 13:30:00,29.51,29.55,29.41,29.5,16458.0,28.3131,28.3515,28.2172,28.3035,16458.0
2022-02-07 14:00:00,29.5,29.52,29.32,29.44,28429.0,28.3035,28.3227,28.1308,28.246,28429.0
2022-02-07 14:30:00,29.46,29.54,29.4,29.43,18542.0,28.2652,28.3419,28.2076,28.2364,18542.0
2022-02-07 15:00:00,29.42,29.65,29.4,29.48,34928.0,28.2268,28.4474,28.2076,28.2843,34928.0
2022-02-07 15:30:00,29.46,29.51,29.25,29.31,143614.0,28.2652,28.3131,28.0637,28.1212,143614.0
2022-02-08 09:30:00,29.63,29.92,29.5,29.57,11586.0,28.4283,28.7065,28.3035,28.3707,11586.0
2022-02-08 10:00:00,29.31,29.55,29.25,29.38,21159.0,28.1212,28.3515,28.0637,28.1884,21159.0
2022-02-08 10:30:00,29.41,29.52,29.26,29.33,13806.0,28.2172,28.3227,28.0733,28.1404,13806.0
2022-02-08 11:00:00,29.45,29.45,29.14,29.17,16470.0,28.2556,28.2556,27.9581,27.9869,16470.0
2022-02-08 11:30:00,29.15,29.24,29.03,29.12,8481.0,27.9677,28.0541,27.8526,27.9389,8481.0
2022-02-08 12:00:00,29.11,29.23,28.95,29.01,13531.0,27.9293,28.0445,27.7758,27.8334,13531.0
2022-02-08 12:30:00,29.04,29.07,28.82,28.85,48107.0,27.8622,27.891,27.6511,27.6799,48107.0
2022-02-08 13:00:00,28.84,28.86,28.75,28.83,21805.0,27.6703,27.6895,27.584,27.6607,21805.0
2022-02-08 13:30:00,28.82,28.82,28.76,28.79,11187.0,27.6511,27.6511,27.5935,27.6223,11187.0
2022-02-08 14:00:00,28.81,28.83,28.66,28.71,13291.0,27.6415,27.6607,27.4976,27.5456,13291.0
2022-02-08 14:30:00,28.76,28.83,28.74,28.76,11202.0,27.5935,27.6607,27.5744,27.5935,11202.0
2022-02-08 15:00:00,28.75,29.66,28.75,29.46,68017.0,27.584,28.457,27.584,28.2652,68017.0
2022-02-08 15:30:00,29.45,29.64,29.41,29.45,87605.0,28.2556,28.4379,28.2172,28.2556,87605.0
2022-02-09 09:30:00,29.74,29.85,29.44,29.79,27335.0,28.5338,28.6393,28.246,28.5818,27335.0
2022-02-09 10:00:00,29.79,29.96,29.59,29.93,19002.0,28.5818,28.7449,28.3899,28.7161,19002.0
2022-02-09 10:30:00,29.95,30.21,29.93,30.14,82692.0,28.7353,28.9847,28.7161,28.9176,82692.0
2022-02-09 11:00:00,30.14,30.16,29.97,30.14,41203.0,28.9176,28.9368,28.7545,28.9176,41203.0
2022-02-09 11:30:00,30.13,30.65,30.1,30.53,19201.0,28.908,29.4069,28.8792,29.2918,19201.0
2022-02-09 12:00:00,30.55,30.74,30.48,30.64,10580.0,29.3109,29.4932,29.2438,29.3973,10580.0
2022-02-09 12:30:00,30.63,30.7,30.28,30.32,54456.0,29.3877,29.4549,29.0519,29.0903,54456.0
2022-02-09 13:00:00,30.33,30.35,30.29,30.32,39797.0,29.0999,29.1191,29.0615,29.0903,39797.0
2022-02-09 13:30:00,30.32,30.84,30.29,30.84,124903.0,29.0903,29.5892,29.0615,29.5892,124903.0
2022-02-09 14:00:00,30.84,31.27,30.81,31.27,41194.0,29.5892,30.0017,29.5604,30.0017,41194.0
2022-02-09 14:30:00,31.24,31.8,31.24,31.59,40724.0,29.973,30.5102,29.973,30.3088,40724.0
2022-02-09 15:00:00,31.61,31.79,31.46,31.56,36788.0,30.328,30.5007,30.184,30.28,36788.0
2022-02-09 15:30:00,31.54,31.54,31.14,31.37,279465.0,30.2608,30.2608,29.877,30.0977,279465.0
2022-02-10 09:30:00,30.92,31.87,30.84,31.72,93115.0,29.6659,30.5774,29.5892,30.4335,93115.0
2022-02-10 10:00:00,31.77,32.95,31.66,32.93,41715.0,30.4815,31.6136,30.3759,31.5944,41715.0
2022-02-10 10:30:00,32.97,33.11,32.64,32.71,30083.0,31.6328,31.7671,31.3162,31.3833,30083.0
2022-02-10 11:00:00,32.78,33.28,32.69,33.26,31334.0,31.4505,31.9302,31.3642,31.911,31334.0
2022-02-10 11:30:00,33.23,33.69,33.03,33.68,36611.0,31.8823,32.3236,31.6904,32.314,36611.0
2022-02-10 12:00:00,33.66,33.86,33.5,33.86,21143.0,32.2948,32.4867,32.1413,32.4867,21143.0
2022-02-10 12:30:00,33.83,33.92,33.47,33.73,31279.0,32.4579,32.5443,32.1125,32.362,31279.0
2022-02-10 13:00:00,33.68,33.72,33.18,33.18,31714.0,32.314,32.3524,31.8343,31.8343,31714.0
2022-02-10 13:30:00,33.14,33.39,32.83,33.31,40701.0,31.7959,32.0358,31.4985,31.959,40701.0
2022-02-10 14:00:00,33.35,33.53,33.12,33.38,32980.0,31.9974,32.1701,31.7767,32.0262,32980.0
2022-02-10 14:30:00,33.41,33.43,33.09,33.09,14318.0,32.0549,32.0741,31.7479,31.7479,14318.0
2022-02-10 15:00:00,33.14,33.28,32.95,33.11,26891.0,31.7959,31.9302,31.6136,31.7671,26891.0
2022-02-10 15:30:00,33.09,33.26,32.9,33.19,93005.0,31.7479,31.911,31.5656,31.8439,93005.0
2022-02-11 09:30:00,34.04,37.92,33.71,37.24,238234.0,32.6594,36.382,32.3428,35.7296,238234.0
2022-02-11 10:00:00,37.3,38.09,36.96,37.41,97935.0,35.7872,36.5451,35.461,35.8927,97935.0
2022-02-11 10:30:00,37.4,38.05,37.14,37.94,48443.0,35.8831,36.5068,35.6337,36.4012,48443.0
2022-02-11 11:00:00,37.98,38.52,37.86,38.36,60118.0,36.4396,36.9577,36.3245,36.8042,60118.0
2022-02-11 11:30:00,38.37,39.08,38.2,38.94,81415.0,36.8138,37.495,36.6507,37.3607,81415.0
2022-02-11 12:00:00,38.96,39.44,38.94,39.3,91915.0,37.3799,37.8404,37.3607,37.7061,91915.0
2022-02-11 12:30:00,39.27,39.88,39.27,39.81,117574.0,37.6773,38.2625,37.6773,38.1954,117574.0
2022-02-11 13:00:00,39.77,39.95,39.59,39.78,114925.0,38.157,38.3297,37.9843,38.1666,114925.0
2022-02-11 13:30:00,39.79,39.79,38.38,38.62,145257.0,38.1762,38.1762,36.8234,37.0536,145257.0
2022-02-11 14:00:00,38.66,38.67,37.97,38.04,93050.0,37.092,37.1016,36.43,36.4972,93050.0
2022-02-11 14:30:00,37.96,38.43,37.95,38.34,42640.0,36.4204,36.8713,36.4108,36.785,42640.0
2022-02-11 15:00:00,38.32,38.53,38.24,38.51,58884.0,36.7658,36.9673,36.6891,36.9481,58884.0
2022-02-11 15:30:00,38.51,38.92,38.34,38.75,198710.0,36.9481,37.3415,36.785,37.1784,198710.0
2022-02-14 09:30:00,38.73,39.46,38.28,38.5,106351.0,37.1592,37.8596,36.7274,36.9385,106351.0
2022-02-14 10:00:00,38.52,39.46,38.23,38.89,75902.0,36.9577,37.8596,36.6795,37.3127,75902.0
2022-02-14 10:30:00,38.74,38.84,38.07,38.44,42720.0,37.1688,37.2647,36.5259,36.8809,42720.0
2022-02-14 11:00:00,38.45,39.18,38.36,39.15,18183.0,36.8905,37.5909,36.8042,37.5621,18183.0
2022-02-14 11:30:00,39.17,39.43,39.08,39.24,15473.0,37.5813,37.8308,37.495,37.6485,15473.0
2022-02-14 12:00:00,39.19,39.28,38.96,39.08,15948.0,37.6005,37.6869,37.3799,37.495,15948.0
2022-02-14 12:30:00,39.12,39.18,38.83,39.0,23210.0,37.5334,37.5909,37.2551,37.4182,23210.0
2022-02-14 13:00:00,39.01,39.06,38.83,38.94,15009.0,37.4278,37.4758,37.2551,37.3607,15009.0
2022-02-14 13:30:00,38.88,38.88,38.39,38.49,10243.0,37.3031,37.3031,36.833,36.9289,10243.0
2022-02-14 14:00:00,38.44,38.67,38.31,38.65,14710.0,36.8809,37.1016,36.7562,37.0824,14710.0
2022-02-14 14:30:00,38.64,38.94,38.51,38.94,30657.0,37.0728,37.3607,36.9481,37.3607,30657.0
2022-02-14 15:00:00,38.96,39.0,38.67,38.72,28410.0,37.3799,37.4182,37.1016,37.1496,28410.0
2022-02-14 15:30:00,38.67,38.82,38.16,38.2,156854.0,37.1016,37.2455,36.6123,36.6507,156854.0
2022-02-15 09:30:00,37.97,39.6,37.64,39.01,33093.0,36.43,37.9939,36.1134,37.4278,33093.0
2022-02-15 10:00:00,38.96,39.02,38.41,38.75,31581.0,37.3799,37.4374,36.8522,37.1784,31581.0
2022-02-15 10:30:00,38.83,39.21,38.83,39.02,16201.0,37.2551,37.6197,37.2551,37.4374,16201.0
2022-02-15 11:00:00,39.02,39.27,38.73,38.83,31990.0,37.4374,37.6773,37.1592,37.2551,31990.0
2022-02-15 11:30:00,38.81,39.29,38.76,39.26,20086.0,37.2359,37.6965,37.188,37.6677,20086.0
2022-02-15 12:00:00,39.26,39.32,39.14,39.17,10023.0,37.6677,37.7253,37.5526,37.5813,10023.0
2022-02-15 12:30:00,39.24,39.54,39.24,39.54,9309.0,37.6485,37.9363,37.6485,37.9363,9309.0
2022-02-15 13:00:00,39.55,39.9,39.47,39.87,22713.0,37.9459,38.2817,37.8692,38.2529,22713.0
2022-02-15 13:30:00,39.86,39.93,39.72,39.8,27959.0,38.2433,38.3105,38.109,38.1858,27959.0
2022-02-15 14:00:00,39.83,40.09,39.83,39.91,17236.0,38.2146,38.464,38.2146,38.2913,17236.0
2022-02-15 14:30:00,39.86,39.9,39.24,39.58,24448.0,38.2433,38.2817,37.6485,37.9747,24448.0
2022-02-15 15:00:00,39.56,39.72,39.54,39.56,17859.0,37.9555,38.109,37.9363,37.9555,17859.0
2022-02-15 15:30:00,39.55,39.77,39.36,39.63,87117.0,37.9459,38.157,37.7636,38.0227,87117.0
2022-02-16 09:30:00,39.9,40.14,39.42,39.42,10066.0,38.2817,38.512,37.8212,37.8212,10066.0
2022-02-16 10:00:00,39.39,39.74,39.31,39.73,2821.0,37.7924,38.1282,37.7157,38.1186,2821.0
2022-02-16 10:30:00,39.74,39.8,39.32,39.32,6559.0,38.1282,38.1858,37.7253,37.7253,6559.0
2022-02-16 11:00:00,39.41,39.55,39.25,39.38,7976.0,37.8116,37.9459,37.6581,37.7828,7976.0
2022-02-16 11:30:00,39.44,39.48,39.12,39.25,12236.0,37.8404,37.8788,37.5334,37.6581,12236.0
2022-02-16 12:00:00,39.16,39.28,38.91,38.93,10162.0,37.5717,37.6869,37.3319,37.3511,10162.0
2022-02-16 12:30:00,38.89,38.92,38.71,38.82,31227.0,37.3127,37.3415,37.14,37.2455,31227.0
2022-02-16 13:00:00,38.8,38.99,38.68,38.68,12938.0,37.2263,37.4086,37.1112,37.1112,12938.0
2022-02-16 13:30:00,38.7,38.72,38.43,38.47,11879.0,37.1304,37.1496,36.8713,36.9097,11879.0
2022-02-16 14:00:00,38.47,38.75,38.3,38.59,24308.0,36.9097,37.1784,36.7466,37.0249,24308.0
2022-02-16 14:30:00,38.59,38.64,38.48,38.58,24556.0,37.0249,37.0728,36.9193,37.0153,24556.0
2022-02-16 15:00:00,38.58,38.64,38.51,38.64,30340.0,37.0153,37.0728,36.9481,37.0728,30340.0
2022-02-16 15:30:00,38.63,38.71,38.51,38.54,117728.0,37.0632,37.14,36.9481,36.9769,117728.0
2022-02-17 09:30:00,38.05,38.5,37.74,38.31,13952.0,36.5068,36.9385,36.2093,36.7562,13952.0
2022-02-17 10:00:00,38.32,38.66,38.26,38.37,22787.0,36.7658,37.092,36.7082,36.8138,22787.0
2022-02-17 10:30:00,38.33,38.47,38.16,38.3,19388.0,36.7754,36.9097,36.6123,36.7466,19388.0
2022-02-17 11:00:00,38.25,38.65,38.24,38.52,18939.0,36.6986,37.0824,36.6891,36.9577,18939.0
2022-02-17 11:30:00,38.55,38.73,38.51,38.64,28307.0,36.9865,37.1592,36.9481,37.0728,28307.0
2022-02-17 12:00:00,38.59,38.72,38.53,38.64,68437.0,37.0249,37.1496,36.9673,37.0728,68437.0
2022-02-17 12:30:00,38.64,38.65,38.49,38.53,14817.0,37.0728,37.0824,36.9289,36.9673,14817.0
2022-02-17 13:00:00,38.53,38.6,38.34,38.48,16284.0,36.9673,37.0345,36.785,36.9193,16284.0
2022-02-17 13:30:00,38.48,38.7,38.37,38.64,51315.0,36.9193,37.1304,36.8138,37.0728,51315.0
2022-02-17 14:00:00,38.57,38.64,38.55,38.59,17374.0,37.0057,37.0728,36.9865,37.0249,17374.0
2022-02-17 14:30:00,38.59,38.63,38.56,38.61,15791.0,37.0249,37.0632,36.9961,37.044,15791.0
2022-02-17 15:00:00,38.63,38.63,38.38,38.45,35513.0,37.0632,37.0632,36.8234,36.8905,35513.0
2022-02-17 15:30:00,38.46,38.74,38.46,38.54,141888.0,36.9001,37.1688,36.9001,36.9769,141888.0
2022-02-18 09:30:00,38.53,38.65,37.99,38.65,26674.0,36.9673,37.0824,36.4492,37.0824,26674.0
2022-02-18 10:00:00,38.52,38.82,38.3,38.41,12146.0,36.9577,37.2455,36.7466,36.8522,12146.0
2022-02-18 10:30:00,38.31,38.31,38.04,38.05,13773.0,36.7562,36.7562,36.4972,36.5068,13773.0
2022-02-18 11:00:00,38.13,38.2,37.73,37.97,6754.0,36.5835,36.6507,36.1997,36.43,6754.0
2022-02-18 11:30:00,37.91,38.04,37.75,37.75,7235.0,36.3724,36.4972,36.2189,36.2189,7235.0
2022-02-18 12:00:00,37.85,38.04,37.75,37.94,7148.0,36.3149,36.4972,36.2189,36.4012,7148.0
2022-02-18 12:30:00,37.93,38.05,37.85,37.88,10321.0,36.3916,36.5068,36.3149,36.3437,10321.0
2022-02-18 13:00:00,37.87,38.07,37.76,38.02,12728.0,36.3341,36.5259,36.2285,36.478,12728.0
2022-02-18 13:30:00,38.03,38.14,37.96,37.96,5380.0,36.4876,36.5931,36.4204,36.4204,5380.0
2022-02-18 14:00:00,37.95,37.99,37.74,37.86,6980.0,36.4108,36.4492,36.2093,36.3245,6980.0
2022-02-18 14:30:00,37.92,37.94,37.63,37.91,15974.0,36.382,36.4012,36.1038,36.3724,15974.0
2022-02-18 15:00:00,37.9,37.99,37.82,37.96,15000.0,36.3628,36.4492,36.2861,36.4204,15000.0
2022-02-18 15:30:00,37.95,38.19,37.89,38.12,38057.0,36.4108,36.6411,36.3532,36.5739,38057.0
2022-02-22 09:30:00,38.04,38.35,37.63,38.0,16952.0,36.4972,36.7946,36.1038,36.4588,16952.0
2022-02-22 10:00:00,38.03,38.34,37.68,38.2,11624.0,36.4876,36.785,36.1518,36.6507,11624.0
2022-02-22 10:30:00,38.27,38.27,37.82,37.89,13128.0,36.7178,36.7178,36.2861,36.3532,13128.0
2022-02-22 11:00:00,37.87,38.07,37.79,37.98,12282.0,36.3341,36.5259,36.2573,36.4396,12282.0
2022-02-22 11:30:00,38.01,38.09,37.82,37.93,7442.0,36.4684,36.5451,36.2861,36.3916,7442.0
2022-02-22 12:00:00,37.87,37.94,37.64,37.73,6748.0,36.3341,36.4012,36.1134,36.1997,6748.0
2022-02-22 12:30:00,37.67,37.86,37.67,37.82,4471.0,36.1422,36.3245,36.1422,36.2861,4471.0
2022-02-22 13:00:00,37.86,37.96,37.66,37.82,9514.0,36.3245,36.4204,36.1326,36.2861,9514.0
2022-02-22 13:30:00,37.87,37.9,37.18,37.31,11311.0,36.3341,36.3628,35.672,35.7968,11311.0
2022-02-22 14:00:00,37.27,37.38,37.04,37.24,8153.0,35.7584,35.8639,35.5377,35.7296,8153.0
2022-02-22 14:30:00,37.3,37.51,37.17,37.42,12082.0,35.7872,35.9887,35.6625,35.9023,12082.0
2022-02-22 15:00:00,37.42,37.54,37.19,37.33,11997.0,35.9023,36.0174,35.6816,35.816,11997.0
2022-02-22 15:30:00,37.29,37.45,36.98,37.07,45003.0,35.7776,35.9311,35.4802,35.5665,45003.0
2022-02-23 09:30:00,37.56,37.56,36.97,37.15,5316.0,36.0366,36.0366,35.4706,35.6433,5316.0
2022-02-23 10:00:00,37.07,37.14,36.64,36.65,8028.0,35.5665,35.6337,35.1539,35.1635,8028.0
2022-02-23 10:30:00,36.63,36.97,36.63,36.8,2942.0,35.1444,35.4706,35.1444,35.3075,2942.0
2022-02-23 11:00:00,36.76,36.87,36.6,36.68,10892.0,35.2691,35.3746,35.1156,35.1923,10892.0
2022-02-23 11:30:00,36.67,36.89,36.59,36.85,6681.0,35.1827,35.3938,35.106,35.3554,6681.0
2022-02-23 12:00:00,36.86,37.09,36.86,37.0,7521.0,35.365,35.5857,35.365,35.4993,7521.0
2022-02-23 12:30:00,37.0,37.03,36.83,36.87,7724.0,35.4993,35.5281,35.3362,35.3746,7724.0
2022-02-23 13:00:00,36.89,36.91,36.45,36.52,5777.0,35.3938,35.413,34.9717,35.0388,5777.0
2022-02-23 13:30:00,36.55,36.73,36.46,36.51,6628.0,35.0676,35.2403,34.9812,35.0292,6628.0
2022-02-23 14:00:00,36.51,36.63,36.29,36.3,12413.0,35.0292,35.1444,34.8181,34.8277,12413.0
2022-02-23 14:30:00,36.29,36.55,36.24,36.44,10192.0,34.8181,35.0676,34.7702,34.9621,10192.0
2022-02-23 15:00:00,36.4,36.55,36.26,36.48,19201.0,34.9237,35.0676,34.7894,35.0004,19201.0
2022-02-23 15:30:00,36.43,36.44,36.09,36.21,47781.0,34.9525,34.9621,34.6263,34.7414,47781.0
2022-02-24 09:30:00,35.38,35.89,35.22,35.66,27065.0,33.945,34.4344,33.7915,34.2137,27065.0
2022-02-24 10:00:00,35.59,35.85,35.26,35.64,28625.0,34.1465,34.396,33.8299,34.1945,28625.0
2022-02-24 10:30:00,35.64,35.69,35.44,35.48,16840.0,34.1945,34.2425,34.0026,34.041,16840.0
2022-02-24 11:00:00,35.46,35.79,35.42,35.47,18179.0,34.0218,34.3384,33.9834,34.0314,18179.0
2022-02-24 11:30:00,35.52,35.52,35.21,35.3,14799.0,34.0794,34.0794,33.7819,33.8683,14799.0
2022-02-24 12:00:00,35.29,35.43,35.12,35.41,15910.0,33.8587,33.993,33.6956,33.9738,15910.0
2022-02-24 12:30:00,35.44,35.55,35.17,35.28,8907.0,34.0026,34.1082,33.7436,33.8491,8907.0
2022-02-24 13:00:00,35.29,35.52,35.18,35.18,15790.0,33.8587,34.0794,33.7532,33.7532,15790.0
2022-02-24 13:30:00,35.27,35.89,35.26,35.75,22389.0,33.8395,34.4344,33.8299,34.3,22389.0
2022-02-24 14:00:00,35.73,35.93,35.65,35.77,21410.0,34.2809,34.4727,34.2041,34.3192,21410.0
2022-02-24 14:30:00,35.78,35.92,35.7,35.82,50102.0,34.3288,34.4631,34.2521,34.3672,50102.0
2022-02-24 15:00:00,35.87,36.29,35.87,36.28,33319.0,34.4152,34.8181,34.4152,34.8085,33319.0
2022-02-24 15:30:00,36.32,36.76,36.32,36.57,85958.0,34.8469,35.2691,34.8469,35.0868,85958.0
2022-02-25 09:30:00,36.8,37.73,36.58,37.48,25385.0,35.3075,36.1997,35.0964,35.9599,25385.0
2022-02-25 10:00:00,37.44,37.87,37.19,37.8,21722.0,35.9215,36.3341,35.6816,36.2669,21722.0
2022-02-25 10:30:00,37.8,38.07,37.78,38.07,32318.0,36.2669,36.5259,36.2477,36.5259,32318.0
2022-02-25 11:00:00,38.02,38.11,37.87,38.05,25864.0,36.478,36.5643,36.3341,36.5068,25864.0
2022-02-25 11:30:00,38.07,38.21,37.9,38.18,19133.0,36.5259,36.6603,36.3628,36.6315,19133.0
2022-02-25 12:00:00,38.11,38.25,37.95,38.19,16533.0,36.5643,36.6986,36.4108,36.6411,16533.0
2022-02-25 12:30:00,38.25,38.4,38.15,38.33,13191.0,36.6986,36.8426,36.6027,36.7754,13191.0
2022-02-25 13:00:00,38.41,38.56,38.34,38.51,21158.0,36.8522,36.9961,36.785,36.9481,21158.0
2022-02-25 13:30:00,38.52,38.67,38.44,38.48,8126.0,36.9577,37.1016,36.8809,36.9193,8126.0
2022-02-25 14:00:00,38.43,38.71,38.37,38.69,15504.0,36.8713,37.14,36.8138,37.1208,15504.0
2022-02-25 14:30:00,38.63,38.67,38.37,38.5,22050.0,37.0632,37.1016,36.8138,36.9385,22050.0
2022-02-25 15:00:00,38.49,38.75,38.28,38.69,27799.0,36.9289,37.1784,36.7274,37.1208,27799.0
2022-02-25 15:30:00,38.61,38.72,38.46,38.65,67143.0,37.044,37.1496,36.9001,37.0824,67143.0
2022-02-28 09:30:00,38.25,38.74,38.0,38.74,22447.0,36.6986,37.1688,36.4588,37.1688,22447.0
2022-02-28 10:00:00,38.66,38.66,38.3,38.52,6730.0,37.092,37.092,36.7466,36.9577,6730.0
2022-02-28 10:30:00,38.52,39.07,38.52,39.01,14983.0,36.9577,37.4854,36.9577,37.4278,14983.0
2022-02-28 11:00:00,39.01,39.01,38.8,38.97,12498.0,37.4278,37.4278,37.2263,37.3894,12498.0
2022-02-28 11:30:00,38.91,39.22,38.82,39.16,11955.0,37.3319,37.6293,37.2455,37.5717,11955.0
2022-02-28 12:00:00,39.11,39.14,38.94,39.0,15787.0,37.5238,37.5526,37.3607,37.4182,15787.0
2022-02-28 12:30:00,39.04,39.09,38.85,38.85,18838.0,37.4566,37.5046,37.2743,37.2743,18838.0
2022-02-28 13:00:00,38.8,39.05,38.8,38.96,7665.0,37.2263,37.4662,37.2263,37.3799,7665.0
2022-02-28 13:30:00,38.9,38.94,38.74,38.88,24471.0,37.3223,37.3607,37.1688,37.3031,24471.0
2022-02-28 14:00:00,38.85,38.87,38.21,38.27,32618.0,37.2743,37.2935,36.6603,36.7178,32618.0
2022-02-28 14:30:00,38.22,38.22,37.88,38.07,19046.0,36.6699,36.6699,36.3437,36.5259,19046.0
2022-02-28 15:00:00,38.1,38.15,37.74,38.1,24162.0,36.5547,36.6027,36.2093,36.5547,24162.0
2022-02-28 15:30:00,38.1,38.46,37.93,38.41,65313.0,36.5547,36.9001,36.3916,36.8522,65313.0
2022-03-01 09:30:00,38.65,39.3,38.46,38.93,49277.0,37.0824,37.7061,36.9001,37.3511,49277.0
2022-03-01 10:00:00,38.94,38.95,37.8,37.82,26676.0,37.3607,37.3703,36.2669,36.2861,26676.0
2022-03-01 10:30:00,37.82,37.9,37.15,37.22,19092.0,36.2861,36.3628,35.6433,35.7104,19092.0
2022-03-01 11:00:00,37.18,37.36,37.03,37.23,12224.0,35.672,35.8447,35.5281,35.72,12224.0
2022-03-01 11:30:00,37.23,37.23,36.62,36.7,19962.0,35.72,35.72,35.1348,35.2115,19962.0
2022-03-01 12:00:00,36.62,36.75,36.38,36.61,21640.0,35.1348,35.2595,34.9045,35.1252,21640.0
2022-03-01 12:30:00,36.64,36.98,36.59,36.88,14438.0,35.1539,35.4802,35.106,35.3842,14438.0
2022-03-01 13:00:00,36.9,37.0,36.56,36.57,14160.0,35.4034,35.4993,35.0772,35.0868,14160.0
2022-03-01 13:30:00,36.54,36.61,36.27,36.5,21602.0,35.058,35.1252,34.799,35.0196,21602.0
2022-03-01 14:00:00,36.5,36.5,36.26,36.46,21233.0,35.0196,35.0196,34.7894,34.9812,21233.0
2022-03-01 14:30:00,36.43,36.67,36.38,36.45,27627.0,34.9525,35.1827,34.9045,34.9717,27627.0
2022-03-01 15:00:00,36.4,36.71,36.36,36.51,33913.0,34.9237,35.2211,34.8853,35.0292,33913.0
2022-03-01 15:30:00,36.48,36.82,36.28,36.46,130775.0,35.0004,35.3266,34.8085,34.9812,130775.0
2022-03-02 09:30:00,36.97,37.2,36.78,37.01,20846.0,35.4706,35.6912,35.2883,35.5089,20846.0
2022-03-02 10:00:00,37.24,37.59,36.95,37.59,24880.0,35.7296,36.0654,35.4514,36.0654,24880.0
2022-03-02 10:30:00,37.4,37.56,37.35,37.48,17554.0,35.8831,36.0366,35.8352,35.9599,17554.0
2022-03-02 11:00:00,37.48,37.76,37.42,37.76,15636.0,35.9599,36.2285,35.9023,36.2285,15636.0
2022-03-02 11:30:00,37.8,38.19,37.77,38.08,14091.0,36.2669,36.6411,36.2381,36.5355,14091.0
2022-03-02 12:00:00,38.18,38.42,38.05,38.4,30305.0,36.6315,36.8618,36.5068,36.8426,30305.0
2022-03-02 12:30:00,38.43,38.73,38.3,38.66,21219.0,36.8713,37.1592,36.7466,37.092,21219.0
2022-03-02 13:00:00,38.73,38.86,38.64,38.84,18261.0,37.1592,37.2839,37.0728,37.2647,18261.0
2022-03-02 13:30:00,38.89,39.3,38.89,39.3,31875.0,37.3127,37.7061,37.3127,37.7061,31875.0
2022-03-02 14:00:00,39.34,39.46,39.13,39.16,34050.0,37.7444,37.8596,37.543,37.5717,34050.0
2022-03-02 14:30:00,39.16,39.49,39.16,39.36,26570.0,37.5717,37.8884,37.5717,37.7636,26570.0
2022-03-02 15:00:00,39.4,39.66,39.39,39.6,39733.0,37.802,38.0515,37.7924,37.9939,39733.0
2022-03-02 15:30:00,39.62,39.64,39.2,39.22,74265.0,38.0131,38.0323,37.6101,37.6293,74265.0
2022-03-03 09:30:00,39.43,39.43,38.2,38.22,22915.0,37.8308,37.8308,36.6507,36.6699,22915.0
2022-03-03 10:00:00,38.21,38.43,37.8,37.8,21614.0,36.6603,36.8713,36.2669,36.2669,21614.0
2022-03-03 10:30:00,37.82,37.91,37.36,37.4,13199.0,36.2861,36.3724,35.8447,35.8831,13199.0
2022-03-03 11:00:00,37.36,37.52,37.09,37.37,10389.0,35.8447,35.9983,35.5857,35.8543,10389.0
2022-03-03 11:30:00,37.36,38.03,37.33,37.93,11044.0,35.8447,36.4876,35.816,36.3916,11044.0
2022-03-03 12:00:00,37.92,38.12,37.69,37.69,10182.0,36.382,36.5739,36.1614,36.1614,10182.0
2022-03-03 12:30:00,37.8,38.44,37.8,38.3,12051.0,36.2669,36.8809,36.2669,36.7466,12051.0
2022-03-03 13:00:00,38.32,38.84,38.18,38.84,58390.0,36.7658,37.2647,36.6315,37.2647,58390.0
2022-03-03 13:30:00,38.85,38.85,38.4,38.54,33545.0,37.2743,37.2743,36.8426,36.9769,33545.0
2022-03-03 14:00:00,38.68,38.78,38.56,38.62,14570.0,37.1112,37.2072,36.9961,37.0536,14570.0
2022-03-03 14:30:00,38.66,38.66,37.94,38.07,18449.0,37.092,37.092,36.4012,36.5259,18449.0
2022-03-03 15:00:00,38.03,38.29,37.86,38.29,18012.0,36.4876,36.737,36.3245,36.737,18012.0
2022-03-03 15:30:00,38.36,38.55,38.17,38.39,46615.0,36.8042,36.9865,36.6219,36.833,46615.0
2022-03-04 09:30:00,37.68,37.74,37.09,37.28,19538.0,36.1518,36.2093,35.5857,35.768,19538.0
2022-03-04 10:00:00,37.3,37.46,37.0,37.29,10100.0,35.7872,35.9407,35.4993,35.7776,10100.0
2022-03-04 10:30:00,37.2,37.2,36.92,36.92,8918.0,35.6912,35.6912,35.4226,35.4226,8918.0
2022-03-04 11:00:00,36.76,36.76,36.33,36.54,12207.0,35.2691,35.2691,34.8565,35.058,12207.0
2022-03-04 11:30:00,36.43,36.82,36.41,36.49,7596.0,34.9525,35.3266,34.9333,35.01,7596.0
2022-03-04 12:00:00,36.52,36.88,36.52,36.7,6922.0,35.0388,35.3842,35.0388,35.2115,6922.0
2022-03-04 12:30:00,36.62,37.01,36.62,36.88,4117.0,35.1348,35.5089,35.1348,35.3842,4117.0
2022-03-04 13:00:00,36.92,37.04,36.81,36.86,6984.0,35.4226,35.5377,35.3171,35.365,6984.0
2022-03-04 13:30:00,36.87,36.94,36.56,36.57,5523.0,35.3746,35.4418,35.0772,35.0868,5523.0
2022-03-04 14:00:00,36.59,36.66,36.36,36.64,12773.0,35.106,35.1731,34.8853,35.1539,12773.0
2022-03-04 14:30:00,36.69,36.69,36.3,36.3,40789.0,35.2019,35.2019,34.8277,34.8277,40789.0
2022-03-04 15:00:00,36.27,36.71,36.19,36.61,12682.0,34.799,35.2211,34.7222,35.1252,12682.0
2022-03-04 15:30:00,36.63,36.67,36.4,36.61,70507.0,35.1444,35.1827,34.9237,35.1252,70507.0
2022-03-07 09:30:00,36.77,36.92,36.01,36.45,30966.0,35.2787,35.4226,34.5495,34.9717,30966.0
2022-03-07 10:00:00,36.41,36.84,36.31,36.64,22141.0,34.9333,35.3458,34.8373,35.1539,22141.0
2022-03-07 10:30:00,36.63,37.17,36.63,37.1,43870.0,35.1444,35.6625,35.1444,35.5953,43870.0
2022-03-07 11:00:00,37.13,37.49,37.07,37.12,23633.0,35.6241,35.9695,35.5665,35.6145,23633.0
2022-03-07 11:30:00,37.07,37.07,36.48,36.52,12872.0,35.5665,35.5665,35.0004,35.0388,12872.0
2022-03-07 12:00:00,36.49,36.61,36.2,36.41,15693.0,35.01,35.1252,34.7318,34.9333,15693.0
2022-03-07 12:30:00,36.41,36.47,36.23,36.23,12076.0,34.9333,34.9908,34.7606,34.7606,12076.0
2022-03-07 13:00:00,36.46,36.53,35.94,36.01,25191.0,34.9812,35.0484,34.4823,34.5495,25191.0
2022-03-07 13:30:00,35.99,36.1,35.69,35.69,12046.0,34.5303,34.6358,34.2425,34.2425,12046.0
2022-03-07 14:00:00,35.69,35.91,35.58,35.91,22380.0,34.2425,34.4536,34.1369,34.4536,22380.0
2022-03-07 14:30:00,35.88,36.15,35.87,35.87,14016.0,34.4248,34.6838,34.4152,34.4152,14016.0
2022-03-07 15:00:00,35.89,36.03,35.39,36.0,40524.0,34.4344,34.5687,33.9546,34.5399,40524.0
2022-03-07 15:30:00,35.96,36.02,35.64,35.79,57047.0,34.5015,34.5591,34.1945,34.3384,57047.0
2022-03-08 09:30:00,35.68,35.72,34.88,35.69,35826.0,34.2329,34.2713,33.4653,34.2425,35826.0
2022-03-08 10:00:00,35.72,36.18,35.71,35.93,12308.0,34.2713,34.7126,34.2617,34.4727,12308.0
2022-03-08 10:30:00,35.93,36.23,35.65,36.2,9192.0,34.4727,34.7606,34.2041,34.7318,9192.0
2022-03-08 11:00:00,36.25,36.48,36.22,36.23,4812.0,34.7798,35.0004,34.751,34.7606,4812.0
2022-03-08 11:30:00,36.13,36.62,36.02,36.62,8174.0,34.6646,35.1348,34.5591,35.1348,8174.0
2022-03-08 12:00:00,36.64,37.14,36.52,36.89,14441.0,35.1539,35.6337,35.0388,35.3938,14441.0
2022-03-08 12:30:00,36.76,36.92,36.43,36.92,19270.0,35.2691,35.4226,34.9525,35.4226,19270.0
2022-03-08 13:00:00,37.0,37.42,36.87,36.88,43898.0,35.4993,35.9023,35.3746,35.3842,43898.0
2022-03-08 13:30:00,36.94,37.01,36.66,36.75,5639.0,35.4418,35.5089,35.1731,35.2595,5639.0
2022-03-08 14:00:00,36.69,36.77,36.38,36.77,13574.0,35.2019,35.2787,34.9045,35.2787,13574.0
2022-03-08 14:30:00,36.82,37.22,36.77,36.97,18119.0,35.3266,35.7104,35.2787,35.4706,18119.0
2022-03-08 15:00:00,36.98,37.12,36.53,36.56,13514.0,35.4802,35.6145,35.0484,35.0772,13514.0
2022-03-08 15:30:00,36.46,36.54,35.91,35.97,69555.0,34.9812,35.058,34.4536,34.5111,69555.0
2022-03-09 09:30:00,36.17,36.42,35.75,35.9,12678.0,34.703,34.9429,34.3,34.444,12678.0
2022-03-09 10:00:00,35.78,36.01,35.13,35.2,49169.0,34.3288,34.5495,33.7052,33.7724,49169.0
2022-03-09 10:30:00,35.2,35.61,35.06,35.61,13488.0,33.7724,34.1657,33.638,34.1657,13488.0
2022-03-09 11:00:00,35.7,35.79,35.49,35.49,5582.0,34.2521,34.3384,34.0506,34.0506,5582.0
2022-03-09 11:30:00,35.44,35.67,35.39,35.55,6338.0,34.0026,34.2233,33.9546,34.1082,6338.0
2022-03-09 12:00:00,35.6,35.6,35.27,35.34,2910.0,34.1561,34.1561,33.8395,33.9067,2910.0
2022-03-09 12:30:00,35.39,35.4,34.94,35.07,8677.0,33.9546,33.9642,33.5229,33.6476,8677.0
2022-03-09 13:00:00,35.02,35.21,34.89,35.17,6896.0,33.5997,33.7819,33.4749,33.7436,6896.0
2022-03-09 13:30:00,35.08,35.12,34.75,34.82,4295.0,33.6572,33.6956,33.3406,33.4078,4295.0
2022-03-09 14:00:00,34.83,34.91,34.73,34.79,4332.0,33.4174,33.4941,33.3214,33.379,4332.0
2022-03-09 14:30:00,34.75,34.87,34.61,34.84,11831.0,33.3406,33.4557,33.2063,33.427,11831.0
2022-03-09 15:00:00,34.87,35.15,34.78,34.81,9554.0,33.4557,33.7244,33.3694,33.3982,9554.0
2022-03-09 15:30:00,34.91,34.96,34.59,34.69,51526.0,33.4941,33.5421,33.1871,33.283,51526.0
2022-03-10 09:30:00,34.3,35.41,34.3,35.31,17009.0,32.9089,33.9738,32.9089,33.8779,17009.0
2022-03-10 10:00:00,35.22,35.37,34.9,35.08,10889.0,33.7915,33.9355,33.4845,33.6572,10889.0
2022-03-10 10:30:00,35.1,35.1,34.69,34.76,14588.0,33.6764,33.6764,33.283,33.3502,14588.0
2022-03-10 11:00:00,34.92,35.05,34.59,35.05,15059.0,33.5037,33.6284,33.1871,33.6284,15059.0
2022-03-10 11:30:00,35.08,35.31,35.06,35.18,7300.0,33.6572,33.8779,33.638,33.7532,7300.0
2022-03-10 12:00:00,35.21,35.43,35.21,35.38,4644.0,33.7819,33.993,33.7819,33.945,4644.0
2022-03-10 12:30:00,35.36,35.37,35.07,35.37,7037.0,33.9259,33.9355,33.6476,33.9355,7037.0
2022-03-10 13:00:00,35.3,35.42,35.24,35.35,6540.0,33.8683,33.9834,33.8107,33.9163,6540.0
2022-03-10 13:30:00,35.36,35.43,35.19,35.43,12937.0,33.9259,33.993,33.7628,33.993,12937.0
2022-03-10 14:00:00,35.39,35.72,35.39,35.7,8177.0,33.9546,34.2713,33.9546,34.2521,8177.0
2022-03-10 14:30:00,35.63,35.84,35.59,35.8,11513.0,34.1849,34.3864,34.1465,34.348,11513.0
2022-03-10 15:00:00,35.8,35.92,35.72,35.87,10647.0,34.348,34.4631,34.2713,34.4152,10647.0
2022-03-10 15:30:00,35.89,35.98,35.73,35.92,42364.0,34.4344,34.5207,34.2809,34.4631,42364.0
2022-03-11 09:30:00,35.9,36.89,35.75,36.12,18196.0,34.444,35.3938,34.3,34.655,18196.0
2022-03-11 10:00:00,36.1,36.1,35.26,35.29,14429.0,34.6358,34.6358,33.8299,33.8587,14429.0
2022-03-11 10:30:00,35.27,35.33,34.75,35.08,31348.0,33.8395,33.8971,33.3406,33.6572,31348.0
2022-03-11 11:00:00,35.07,35.19,34.93,35.09,18791.0,33.6476,33.7628,33.5133,33.6668,18791.0
2022-03-11 11:30:00,35.09,35.45,35.09,35.2,8597.0,33.6668,34.0122,33.6668,33.7724,8597.0
2022-03-11 12:00:00,35.19,35.29,35.06,35.12,5623.0,33.7628,33.8587,33.638,33.6956,5623.0
2022-03-11 12:30:00,35.14,35.22,35.04,35.19,6258.0,33.7148,33.7915,33.6188,33.7628,6258.0
2022-03-11 13:00:00,35.2,35.41,35.2,35.37,5378.0,33.7724,33.9738,33.7724,33.9355,5378.0
2022-03-11 13:30:00,35.38,35.39,35.14,35.16,7576.0,33.945,33.9546,33.7148,33.734,7576.0
2022-03-11 14:00:00,35.14,35.51,35.12,35.44,19832.0,33.7148,34.0698,33.6956,34.0026,19832.0
2022-03-11 14:30:00,35.41,35.5,35.2,35.5,13799.0,33.9738,34.0602,33.7724,34.0602,13799.0
2022-03-11 15:00:00,35.53,35.54,35.0,35.0,16231.0,34.089,34.0986,33.5805,33.5805,16231.0
2022-03-11 15:30:00,35.02,35.03,34.79,34.88,57876.0,33.5997,33.6092,33.379,33.4653,57876.0
2022-03-14 09:30:00,34.77,35.02,33.83,35.02,33541.0,33.3598,33.5997,32.4579,33.5997,33541.0
2022-03-14 10:00:00,35.01,36.36,34.82,36.07,34257.0,33.5901,34.8853,33.4078,34.6071,34257.0
2022-03-14 10:30:00,36.06,36.35,35.77,36.2,14539.0,34.5975,34.8757,34.3192,34.7318,14539.0
2022-03-14 11:00:00,36.19,36.3,35.94,36.21,23431.0,34.7222,34.8277,34.4823,34.7414,23431.0
2022-03-14 11:30:00,36.14,36.19,35.92,36.19,18174.0,34.6742,34.7222,34.4631,34.7222,18174.0
2022-03-14 12:00:00,36.2,36.28,36.02,36.09,11633.0,34.7318,34.8085,34.5591,34.6263,11633.0
2022-03-14 12:30:00,36.18,36.42,36.17,36.27,10301.0,34.7126,34.9429,34.703,34.799,10301.0
2022-03-14 13:00:00,36.3,36.3,35.85,35.9,21963.0,34.8277,34.8277,34.396,34.444,21963.0
2022-03-14 13:30:00,35.93,35.93,35.61,35.74,11077.0,34.4727,34.4727,34.1657,34.2904,11077.0
2022-03-14 14:00:00,35.75,35.94,35.71,35.77,7383.0,34.3,34.4823,34.2617,34.3192,7383.0
2022-03-14 14:30:00,35.78,35.94,35.68,35.8,12903.0,34.3288,34.4823,34.2329,34.348,12903.0
2022-03-14 15:00:00,35.75,36.02,35.7,35.83,25575.0,34.3,34.5591,34.2521,34.3768,25575.0
2022-03-14 15:30:00,35.82,35.89,35.56,35.82,60417.0,34.3672,34.4344,34.1177,34.3672,60417.0
2022-03-15 09:30:00,35.4,36.98,35.4,36.7,27868.0,33.9642,35.4802,33.9642,35.2115,27868.0
2022-03-15 10:00:00,36.66,36.76,35.95,36.53,10867.0,35.1731,35.2691,34.4919,35.0484,10867.0
2022-03-15 10:30:00,36.54,36.54,35.97,36.01,14389.0,35.058,35.058,34.5111,34.5495,14389.0
2022-03-15 11:00:00,35.99,36.51,35.98,36.51,9751.0,34.5303,35.0292,34.5207,35.0292,9751.0
2022-03-15 11:30:00,36.37,36.68,36.25,36.6,14462.0,34.8949,35.1923,34.7798,35.1156,14462.0
2022-03-15 12:00:00,36.68,37.1,36.59,37.03,10970.0,35.1923,35.5953,35.106,35.5281,10970.0
2022-03-15 12:30:00,37.17,37.49,37.06,37.08,29443.0,35.6625,35.9695,35.5569,35.5761,29443.0
2022-03-15 13:00:00,37.17,37.61,37.16,37.48,27179.0,35.6625,36.0846,35.6529,35.9599,27179.0
2022-03-15 13:30:00,37.5,37.63,37.27,37.33,22747.0,35.9791,36.1038,35.7584,35.816,22747.0
2022-03-15 14:00:00,37.37,37.53,37.11,37.47,30055.0,35.8543,36.0078,35.6049,35.9503,30055.0
2022-03-15 14:30:00,37.43,37.68,37.29,37.68,15370.0,35.9119,36.1518,35.7776,36.1518,15370.0
2022-03-15 15:00:00,37.66,37.67,37.48,37.53,24753.0,36.1326,36.1422,35.9599,36.0078,24753.0
2022-03-15 15:30:00,37.54,37.68,37.0,37.01,153182.0,36.0174,36.1518,35.4993,35.5089,153182.0
2022-03-16 09:30:00,37.17,38.54,37.17,38.35,89040.0,35.6625,36.9769,35.6625,36.7946,89040.0
2022-03-16 10:00:00,38.35,38.54,37.05,37.2,23125.0,36.7946,36.9769,35.5473,35.6912,23125.0
2022-03-16 10:30:00,37.23,37.26,36.61,36.82,27898.0,35.72,35.7488,35.1252,35.3266,27898.0
2022-03-16 11:00:00,36.92,37.06,36.35,37.05,17038.0,35.4226,35.5569,34.8757,35.5473,17038.0
2022-03-16 11:30:00,37.17,37.2,36.81,37.01,7697.0,35.6625,35.6912,35.3171,35.5089,7697.0
2022-03-16 12:00:00,36.98,37.06,36.83,36.89,7757.0,35.4802,35.5569,35.3362,35.3938,7757.0
2022-03-16 12:30:00,36.92,37.0,36.74,37.0,7653.0,35.4226,35.4993,35.2499,35.4993,7653.0
2022-03-16 13:00:00,37.02,37.02,36.66,36.87,6307.0,35.5185,35.5185,35.1731,35.3746,6307.0
2022-03-16 13:30:00,36.89,36.94,36.74,36.85,6601.0,35.3938,35.4418,35.2499,35.3554,6601.0
2022-03-16 14:00:00,36.79,36.8,36.4,36.4,7280.0,35.2979,35.3075,34.9237,34.9237,7280.0
2022-03-16 14:30:00,36.31,36.71,36.07,36.52,11684.0,34.8373,35.2211,34.6071,35.0388,11684.0
2022-03-16 15:00:00,36.52,36.87,36.51,36.84,12199.0,35.0388,35.3746,35.0292,35.3458,12199.0
2022-03-16 15:30:00,36.84,37.0,36.61,37.0,49264.0,35.3458,35.4993,35.1252,35.4993,49264.0
2022-03-17 09:30:00,36.86,37.17,36.37,36.63,41852.0,35.365,35.6625,34.8949,35.1444,41852.0
2022-03-17 10:00:00,36.62,37.36,36.62,37.36,10528.0,35.1348,35.8447,35.1348,35.8447,10528.0
2022-03-17 10:30:00,37.37,37.64,36.99,37.64,86607.0,35.8543,36.1134,35.4898,36.1134,86607.0
2022-03-17 11:00:00,37.6,37.95,37.6,37.69,10019.0,36.075,36.4108,36.075,36.1614,10019.0
2022-03-17 11:30:00,37.69,37.79,37.39,37.7,30754.0,36.1614,36.2573,35.8735,36.171,30754.0
2022-03-17 12:00:00,37.78,38.12,37.72,37.91,6466.0,36.2477,36.5739,36.1901,36.3724,6466.0
2022-03-17 12:30:00,37.88,38.03,37.8,37.84,5746.0,36.3437,36.4876,36.2669,36.3053,5746.0
2022-03-17 13:00:00,37.87,38.03,37.86,38.01,5133.0,36.3341,36.4876,36.3245,36.4684,5133.0
2022-03-17 13:30:00,38.01,38.35,37.99,38.35,7036.0,36.4684,36.7946,36.4492,36.7946,7036.0
2022-03-17 14:00:00,38.34,38.35,38.13,38.3,8833.0,36.785,36.7946,36.5835,36.7466,8833.0
2022-03-17 14:30:00,38.27,38.32,38.08,38.19,10956.0,36.7178,36.7658,36.5355,36.6411,10956.0
2022-03-17 15:00:00,38.19,38.23,37.98,38.09,12081.0,36.6411,36.6795,36.4396,36.5451,12081.0
2022-03-17 15:30:00,38.09,38.12,37.78,37.84,84424.0,36.5451,36.5739,36.2477,36.3053,84424.0
2022-03-18 09:30:00,37.97,37.97,37.1,37.32,118490.0,36.43,36.43,35.5953,35.8064,118490.0
2022-03-18 10:00:00,37.36,37.65,37.0,37.13,6283.0,35.8447,36.123,35.4993,35.6241,6283.0
2022-03-18 10:30:00,37.04,37.33,36.85,37.17,18860.0,35.5377,35.816,35.3554,35.6625,18860.0
2022-03-18 11:00:00,37.15,37.47,37.08,37.29,17758.0,35.6433,35.9503,35.5761,35.7776,17758.0
2022-03-18 11:30:00,37.37,37.42,37.09,37.14,8310.0,35.8543,35.9023,35.5857,35.6337,8310.0
2022-03-18 12:00:00,37.09,37.6,37.09,37.51,8672.0,35.5857,36.075,35.5857,35.9887,8672.0
2022-03-18 12:30:00,37.47,38.0,37.46,38.0,9584.0,35.9503,36.4588,35.9407,36.4588,9584.0
2022-03-18 13:00:00,38.04,38.14,37.97,38.13,4988.0,36.4972,36.5931,36.43,36.5835,4988.0
2022-03-18 13:30:00,38.13,38.32,38.06,38.32,11203.0,36.5835,36.7658,36.5164,36.7658,11203.0
2022-03-18 14:00:00,38.34,38.44,38.11,38.44,9802.0,36.785,36.8809,36.5643,36.8809,9802.0
2022-03-18 14:30:00,38.36,38.66,38.36,38.66,17552.0,36.8042,37.092,36.8042,37.092,17552.0
2022-03-18 15:00:00,38.63,38.78,38.48,38.57,16048.0,37.0632,37.2072,36.9193,37.0057,16048.0
2022-03-18 15:30:00,38.57,38.78,38.0,38.09,134583.0,37.0057,37.2072,36.4588,36.5451,134583.0
2022-03-21 09:30:00,38.2,39.0,38.06,38.68,48232.0,36.6507,37.4182,36.5164,37.1112,48232.0
2022-03-21 10:00:00,38.57,39.0,38.47,38.61,10148.0,37.0057,37.4182,36.9097,37.044,10148.0
2022-03-21 10:30:00,38.57,38.95,38.34,38.82,15827.0,37.0057,37.3703,36.785,37.2455,15827.0
2022-03-21 11:00:00,38.75,38.82,38.07,38.14,8248.0,37.1784,37.2455,36.5259,36.5931,8248.0
2022-03-21 11:30:00,38.11,38.73,38.07,38.69,45045.0,36.5643,37.1592,36.5259,37.1208,45045.0
2022-03-21 12:00:00,38.69,39.1,38.66,39.09,7286.0,37.1208,37.5142,37.092,37.5046,7286.0
2022-03-21 12:30:00,39.09,39.09,38.74,38.93,43315.0,37.5046,37.5046,37.1688,37.3511,43315.0
2022-03-21 13:00:00,38.92,39.11,38.84,39.04,25228.0,37.3415,37.5238,37.2647,37.4566,25228.0
2022-03-21 13:30:00,39.04,39.41,39.02,39.3,11677.0,37.4566,37.8116,37.4374,37.7061,11677.0
2022-03-21 14:00:00,39.29,39.4,39.08,39.12,11471.0,37.6965,37.802,37.495,37.5334,11471.0
2022-03-21 14:30:00,39.08,39.29,38.93,39.11,10160.0,37.495,37.6965,37.3511,37.5238,10160.0
2022-03-21 15:00:00,39.08,39.34,39.02,39.34,9075.0,37.495,37.7444,37.4374,37.7444,9075.0
2022-03-21 15:30:00,39.33,39.5,39.2,39.5,62564.0,37.7348,37.8979,37.6101,37.8979,62564.0
2022-03-22 09:30:00,40.03,41.82,39.82,41.79,52300.0,38.4065,40.1239,38.205,40.0951,52300.0
2022-03-22 10:00:00,41.88,41.91,40.69,40.73,23987.0,40.1814,40.2102,39.0397,39.0781,23987.0
2022-03-22 10:30:00,40.61,40.68,40.11,40.45,15501.0,38.9629,39.0301,38.4832,38.8094,15501.0
2022-03-22 11:00:00,40.41,40.5,40.19,40.44,9775.0,38.771,38.8574,38.56,38.7998,9775.0
2022-03-22 11:30:00,40.46,40.53,40.16,40.5,30167.0,38.819,38.8862,38.5312,38.8574,30167.0
2022-03-22 12:00:00,40.52,40.75,40.45,40.65,9917.0,38.8766,39.0973,38.8094,39.0013,9917.0
2022-03-22 12:30:00,40.59,40.99,40.56,40.85,12650.0,38.9437,39.3275,38.915,39.1932,12650.0
2022-03-22 13:00:00,40.83,41.07,40.8,41.04,5437.0,39.174,39.4043,39.1452,39.3755,5437.0
2022-03-22 13:30:00,41.03,41.18,40.99,41.15,11067.0,39.3659,39.5098,39.3275,39.481,11067.0
2022-03-22 14:00:00,41.13,41.3,41.11,41.19,7454.0,39.4618,39.6249,39.4427,39.5194,7454.0
2022-03-22 14:30:00,41.19,41.23,41.0,41.06,10487.0,39.5194,39.5578,39.3371,39.3947,10487.0
2022-03-22 15:00:00,41.0,41.13,40.8,41.12,14589.0,39.3371,39.4618,39.1452,39.4522,14589.0
2022-03-22 15:30:00,41.13,41.26,41.07,41.14,82906.0,39.4618,39.5866,39.4043,39.4714,82906.0
2022-03-23 09:30:00,40.9,41.29,40.3,40.9,18830.0,39.2412,39.6154,38.6655,39.2412,18830.0
2022-03-23 10:00:00,40.89,41.13,40.75,40.82,6891.0,39.2316,39.4618,39.0973,39.1644,6891.0
2022-03-23 10:30:00,40.97,41.16,40.85,40.91,21807.0,39.3083,39.4906,39.1932,39.2508,21807.0
2022-03-23 11:00:00,40.96,41.02,40.8,40.94,11874.0,39.2987,39.3563,39.1452,39.2795,11874.0
2022-03-23 11:30:00,40.98,41.21,40.91,41.18,6530.0,39.3179,39.5386,39.2508,39.5098,6530.0
2022-03-23 12:00:00,41.13,41.25,41.04,41.09,16694.0,39.4618,39.577,39.3755,39.4235,16694.0
2022-03-23 12:30:00,41.11,41.29,41.06,41.07,15736.0,39.4427,39.6154,39.3947,39.4043,15736.0
2022-03-23 13:00:00,41.09,41.23,40.9,40.96,15907.0,39.4235,39.5578,39.2412,39.2987,15907.0
2022-03-23 13:30:00,41.01,41.03,40.58,40.83,10655.0,39.3467,39.3659,38.9341,39.174,10655.0
2022-03-23 14:00:00,40.7,40.71,40.39,40.54,9280.0,39.0493,39.0589,38.7519,38.8958,9280.0
2022-03-23 14:30:00,40.52,40.64,40.41,40.59,13712.0,38.8766,38.9917,38.771,38.9437,13712.0
2022-03-23 15:00:00,40.61,40.92,40.61,40.92,22887.0,38.9629,39.2604,38.9629,39.2604,22887.0
2022-03-23 15:30:00,40.86,40.91,40.59,40.91,61433.0,39.2028,39.2508,38.9437,39.2508,61433.0
2022-03-24 09:30:00,41.51,41.51,40.81,41.06,6106.0,39.8264,39.8264,39.1548,39.3947,6106.0
2022-03-24 10:00:00,41.0,41.23,40.82,41.11,6529.0,39.3371,39.5578,39.1644,39.4427,6529.0
2022-03-24 10:30:00,41.13,41.39,40.96,41.25,9864.0,39.4618,39.7113,39.2987,39.577,9864.0
2022-03-24 11:00:00,41.29,41.48,41.29,41.36,6053.0,39.6154,39.7976,39.6154,39.6825,6053.0
2022-03-24 11:30:00,41.42,41.54,41.21,41.22,5335.0,39.7401,39.8552,39.5386,39.5482,5335.0
2022-03-24 12:00:00,41.15,41.21,40.62,40.84,9332.0,39.481,39.5386,38.9725,39.1836,9332.0
2022-03-24 12:30:00,40.84,40.95,40.76,40.84,6043.0,39.1836,39.2891,39.1068,39.1836,6043.0
2022-03-24 13:00:00,40.84,40.96,40.77,40.84,3463.0,39.1836,39.2987,39.1164,39.1836,3463.0
2022-03-24 13:30:00,40.9,41.16,40.87,41.16,5423.0,39.2412,39.4906,39.2124,39.4906,5423.0
2022-03-24 14:00:00,41.14,41.18,40.99,40.99,2814.0,39.4714,39.5098,39.3275,39.3275,2814.0
2022-03-24 14:30:00,41.06,41.15,40.91,41.15,5971.0,39.3947,39.481,39.2508,39.481,5971.0
2022-03-24 15:00:00,41.11,41.39,41.07,41.39,5486.0,39.4427,39.7113,39.4043,39.7113,5486.0
2022-03-24 15:30:00,41.41,41.43,41.2,41.42,22875.0,39.7305,39.7497,39.529,39.7401,22875.0
2022-03-25 09:30:00,41.39,42.19,41.16,42.12,58620.0,39.7113,40.4788,39.4906,40.4117,58620.0
2022-03-25 10:00:00,42.24,42.49,42.07,42.09,20356.0,40.5268,40.7667,40.3637,40.3829,20356.0
2022-03-25 10:30:00,42.01,42.5,41.92,42.5,29678.0,40.3061,40.7763,40.2198,40.7763,29678.0
2022-03-25 11:00:00,42.55,42.55,42.0,42.1,7062.0,40.8242,40.8242,40.2966,40.3925,7062.0
2022-03-25 11:30:00,42.11,42.25,41.95,41.95,4998.0,40.4021,40.5364,40.2486,40.2486,4998.0
2022-03-25 12:00:00,42.05,42.08,42.0,42.08,4064.0,40.3445,40.3733,40.2966,40.3733,4064.0
2022-03-25 12:30:00,42.04,42.19,42.0,42.02,5819.0,40.3349,40.4788,40.2966,40.3157,5819.0
2022-03-25 13:00:00,41.96,42.11,41.96,42.0,2314.0,40.2582,40.4021,40.2582,40.2966,2314.0
2022-03-25 13:30:00,42.06,42.4,42.06,42.3,3705.0,40.3541,40.6803,40.3541,40.5844,3705.0
2022-03-25 14:00:00,42.29,42.34,42.02,42.02,6202.0,40.5748,40.6228,40.3157,40.3157,6202.0
2022-03-25 14:30:00,42.11,42.24,42.01,42.2,6352.0,40.4021,40.5268,40.3061,40.4884,6352.0
2022-03-25 15:00:00,42.15,42.19,41.94,41.94,5084.0,40.4405,40.4788,40.239,40.239,5084.0
2022-03-25 15:30:00,41.94,42.58,41.88,42.58,51782.0,40.239,40.853,40.1814,40.853,51782.0
2022-03-28 09:30:00,41.98,41.98,41.09,41.36,16617.0,40.2774,40.2774,39.4235,39.6825,16617.0
2022-03-28 10:00:00,41.22,41.82,41.04,41.82,6761.0,39.5482,40.1239,39.3755,40.1239,6761.0
2022-03-28 10:30:00,41.79,41.88,41.31,41.31,8629.0,40.0951,40.1814,39.6345,39.6345,8629.0
2022-03-28 11:00:00,41.38,41.49,41.16,41.37,9269.0,39.7017,39.8072,39.4906,39.6921,9269.0
2022-03-28 11:30:00,41.26,41.44,41.1,41.12,11094.0,39.5866,39.7593,39.4331,39.4522,11094.0
2022-03-28 12:00:00,41.16,41.3,41.05,41.07,3630.0,39.4906,39.6249,39.3851,39.4043,3630.0
2022-03-28 12:30:00,41.16,41.2,41.08,41.18,5200.0,39.4906,39.529,39.4139,39.5098,5200.0
2022-03-28 13:00:00,41.16,41.16,40.88,40.9,11685.0,39.4906,39.4906,39.222,39.2412,11685.0
2022-03-28 13:30:00,40.87,41.09,40.87,40.96,3460.0,39.2124,39.4235,39.2124,39.2987,3460.0
2022-03-28 14:00:00,40.91,40.92,40.7,40.81,3249.0,39.2508,39.2604,39.0493,39.1548,3249.0
2022-03-28 14:30:00,40.9,41.37,40.78,41.26,17578.0,39.2412,39.6921,39.126,39.5866,17578.0
2022-03-28 15:00:00,41.38,41.6,41.28,41.49,17514.0,39.7017,39.9128,39.6058,39.8072,17514.0
2022-03-28 15:30:00,41.51,42.0,41.5,41.97,58296.0,39.8264,40.2966,39.8168,40.2678,58296.0
2022-03-29 09:30:00,41.74,41.74,40.64,41.45,19950.0,40.0471,40.0471,38.9917,39.7689,19950.0
2022-03-29 10:00:00,41.41,41.6,40.87,41.54,14172.0,39.7305,39.9128,39.2124,39.8552,14172.0
2022-03-29 10:30:00,41.55,41.98,41.47,41.77,15849.0,39.8648,40.2774,39.7881,40.0759,15849.0
2022-03-29 11:00:00,41.74,41.81,41.35,41.61,10042.0,40.0471,40.1143,39.6729,39.9224,10042.0
2022-03-29 11:30:00,41.67,41.92,41.55,41.55,8590.0,39.9799,40.2198,39.8648,39.8648,8590.0
2022-03-29 12:00:00,41.62,41.63,41.26,41.42,8182.0,39.932,39.9416,39.5866,39.7401,8182.0
2022-03-29 12:30:00,41.45,41.67,41.3,41.58,4760.0,39.7689,39.9799,39.6249,39.8936,4760.0
2022-03-29 13:00:00,41.52,41.56,41.39,41.43,4413.0,39.836,39.8744,39.7113,39.7497,4413.0
2022-03-29 13:30:00,41.43,41.45,41.12,41.25,6990.0,39.7497,39.7689,39.4522,39.577,6990.0
2022-03-29 14:00:00,41.34,41.95,41.33,41.86,9560.0,39.6633,40.2486,39.6537,40.1622,9560.0
2022-03-29 14:30:00,41.9,41.97,41.69,41.81,3967.0,40.2006,40.2678,39.9991,40.1143,3967.0
2022-03-29 15:00:00,41.78,42.13,41.76,42.11,12457.0,40.0855,40.4213,40.0663,40.4021,12457.0
2022-03-29 15:30:00,42.14,42.32,41.88,42.05,33942.0,40.4309,40.6036,40.1814,40.3445,33942.0
2022-03-30 09:30:00,42.48,43.2,42.05,42.89,22008.0,40.7571,41.4479,40.3445,41.1505,22008.0
2022-03-30 10:00:00,42.89,42.98,42.22,42.53,15908.0,41.1505,41.2368,40.5076,40.8051,15908.0
2022-03-30 10:30:00,42.52,42.93,42.49,42.84,7896.0,40.7955,41.1888,40.7667,41.1025,7896.0
2022-03-30 11:00:00,42.8,42.9,42.53,42.61,7830.0,41.0641,41.1601,40.8051,40.8818,7830.0
2022-03-30 11:30:00,42.65,42.91,42.64,42.84,12413.0,40.9202,41.1696,40.9106,41.1025,12413.0
2022-03-30 12:00:00,42.84,43.11,42.84,42.87,8572.0,41.1025,41.3615,41.1025,41.1313,8572.0
2022-03-30 12:30:00,42.9,42.91,42.75,42.85,3966.0,41.1601,41.1696,41.0161,41.1121,3966.0
2022-03-30 13:00:00,42.91,42.91,42.77,42.86,8164.0,41.1696,41.1696,41.0353,41.1217,8164.0
2022-03-30 13:30:00,42.87,42.9,42.76,42.86,5301.0,41.1313,41.1601,41.0257,41.1217,5301.0
2022-03-30 14:00:00,42.89,43.08,42.68,42.68,9821.0,41.1505,41.3328,40.949,40.949,9821.0
2022-03-30 14:30:00,42.69,42.71,42.28,42.28,6989.0,40.9586,40.9778,40.5652,40.5652,6989.0
2022-03-30 15:00:00,42.29,42.29,42.0,42.18,10622.0,40.5748,40.5748,40.2966,40.4693,10622.0
2022-03-30 15:30:00,42.23,42.55,42.08,42.54,72738.0,40.5172,40.8242,40.3733,40.8147,72738.0
2022-03-31 09:30:00,42.21,43.17,42.21,42.5,12102.0,40.498,41.4191,40.498,40.7763,12102.0
2022-03-31 10:00:00,42.44,42.44,42.03,42.09,3439.0,40.7187,40.7187,40.3253,40.3829,3439.0
2022-03-31 10:30:00,42.0,42.45,41.92,42.38,2481.0,40.2966,40.7283,40.2198,40.6611,2481.0
2022-03-31 11:00:00,42.42,42.56,42.23,42.53,3394.0,40.6995,40.8338,40.5172,40.8051,3394.0
2022-03-31 11:30:00,42.54,42.57,42.31,42.51,3956.0,40.8147,40.8434,40.594,40.7859,3956.0
2022-03-31 12:00:00,42.52,42.64,42.36,42.36,4184.0,40.7955,40.9106,40.642,40.642,4184.0
2022-03-31 12:30:00,42.43,42.46,42.36,42.42,2424.0,40.7091,40.7379,40.642,40.6995,2424.0
2022-03-31 13:00:00,42.45,42.51,42.34,42.44,3165.0,40.7283,40.7859,40.6228,40.7187,3165.0
2022-03-31 13:30:00,42.43,42.48,42.32,42.32,3707.0,40.7091,40.7571,40.6036,40.6036,3707.0
2022-03-31 14:00:00,42.31,42.37,42.16,42.35,7027.0,40.594,40.6515,40.4501,40.6324,7027.0
2022-03-31 14:30:00,42.32,42.38,42.19,42.24,5180.0,40.6036,40.6611,40.4788,40.5268,5180.0
2022-03-31 15:00:00,42.27,42.53,42.26,42.53,8018.0,40.5556,40.8051,40.546,40.8051,8018.0
2022-03-31 15:30:00,42.48,42.51,41.97,41.97,43272.0,40.7571,40.7859,40.2678,40.2678,43272.0
2022-04-01 09:30:00,42.16,43.25,42.12,43.16,16250.0,40.4501,41.4959,40.4117,41.4095,16250.0
2022-04-01 10:00:00,43.28,43.33,42.78,43.04,13001.0,41.5246,41.5726,41.0449,41.2944,13001.0
2022-04-01 10:30:00,43.02,43.21,42.68,42.84,14317.0,41.2752,41.4575,40.949,41.1025,14317.0
2022-04-01 11:00:00,42.79,43.0,42.7,42.94,10858.0,41.0545,41.256,40.9682,41.1984,10858.0
2022-04-01 11:30:00,42.9,43.04,42.67,42.68,8089.0,41.1601,41.2944,40.9394,40.949,8089.0
2022-04-01 12:00:00,42.71,42.72,42.48,42.54,8640.0,40.9778,40.9874,40.7571,40.8147,8640.0
2022-04-01 12:30:00,42.5,42.55,42.21,42.34,7701.0,40.7763,40.8242,40.498,40.6228,7701.0
2022-04-01 13:00:00,42.33,42.43,42.23,42.34,4955.0,40.6132,40.7091,40.5172,40.6228,4955.0
2022-04-01 13:30:00,42.37,42.76,42.29,42.74,7168.0,40.6515,41.0257,40.5748,41.0065,7168.0
2022-04-01 14:00:00,42.84,42.97,42.72,42.97,7070.0,41.1025,41.2272,40.9874,41.2272,7070.0
2022-04-01 14:30:00,42.98,43.18,42.95,43.18,15407.0,41.2368,41.4287,41.208,41.4287,15407.0
2022-04-01 15:00:00,43.15,43.42,43.15,43.28,11486.0,41.3999,41.659,41.3999,41.5246,11486.0
2022-04-01 15:30:00,43.28,43.43,43.1,43.35,43186.0,41.5246,41.6686,41.3519,41.5918,43186.0
2022-04-04 09:30:00,43.62,43.75,42.67,42.67,9308.0,41.8509,41.9756,40.9394,40.9394,9308.0
2022-04-04 10:00:00,42.72,42.83,42.45,42.81,5933.0,40.9874,41.0929,40.7283,41.0737,5933.0
2022-04-04 10:30:00,42.84,43.26,42.83,43.12,10188.0,41.1025,41.5055,41.0929,41.3711,10188.0
2022-04-04 11:00:00,43.12,43.28,42.94,43.18,3718.0,41.3711,41.5246,41.1984,41.4287,3718.0
2022-04-04 11:30:00,43.25,43.36,43.11,43.36,6408.0,41.4959,41.6014,41.3615,41.6014,6408.0
2022-04-04 12:00:00,43.28,43.32,43.21,43.22,2767.0,41.5246,41.563,41.4575,41.4671,2767.0
2022-04-04 12:30:00,43.21,43.26,43.09,43.18,4312.0,41.4575,41.5055,41.3423,41.4287,4312.0
2022-04-04 13:00:00,43.18,43.4,43.09,43.3,7398.0,41.4287,41.6398,41.3423,41.5438,7398.0
2022-04-04 13:30:00,43.31,43.5,43.3,43.46,3515.0,41.5534,41.7357,41.5438,41.6973,3515.0
2022-04-04 14:00:00,43.51,43.7,43.49,43.6,4801.0,41.7453,41.9276,41.7261,41.8317,4801.0
2022-04-04 14:30:00,43.59,43.6,43.46,43.53,4630.0,41.8221,41.8317,41.6973,41.7645,4630.0
2022-04-04 15:00:00,43.56,43.56,43.37,43.45,5451.0,41.7933,41.7933,41.611,41.6877,5451.0
2022-04-04 15:30:00,43.47,43.65,43.12,43.23,51116.0,41.7069,41.8796,41.3711,41.4767,51116.0
2022-04-05 09:30:00,43.48,43.83,42.43,42.53,14295.0,41.7165,42.0523,40.7091,40.8051,14295.0
2022-04-05 10:00:00,42.46,42.52,41.43,41.62,12273.0,40.7379,40.7955,39.7497,39.932,12273.0
2022-04-05 10:30:00,41.55,41.76,40.99,41.15,19504.0,39.8648,40.0663,39.3275,39.481,19504.0
2022-04-05 11:00:00,41.11,41.41,41.05,41.16,20963.0,39.4427,39.7305,39.3851,39.4906,20963.0
2022-04-05 11:30:00,41.23,41.48,41.08,41.4,18310.0,39.5578,39.7976,39.4139,39.7209,18310.0
2022-04-05 12:00:00,41.41,41.66,41.36,41.53,5123.0,39.7305,39.9703,39.6825,39.8456,5123.0
2022-04-05 12:30:00,41.44,41.6,41.34,41.58,2848.0,39.7593,39.9128,39.6633,39.8936,2848.0
2022-04-05 13:00:00,41.57,41.72,41.53,41.6,4206.0,39.884,40.0279,39.8456,39.9128,4206.0
2022-04-05 13:30:00,41.54,41.58,41.25,41.25,5737.0,39.8552,39.8936,39.577,39.577,5737.0
2022-04-05 14:00:00,41.23,41.23,41.02,41.13,5763.0,39.5578,39.5578,39.3563,39.4618,5763.0
2022-04-05 14:30:00,41.12,41.12,40.85,40.92,8330.0,39.4522,39.4522,39.1932,39.2604,8330.0
2022-04-05 15:00:00,40.89,40.93,40.68,40.86,6493.0,39.2316,39.27,39.0301,39.2028,6493.0
2022-04-05 15:30:00,40.87,41.04,40.69,41.02,49662.0,39.2124,39.3755,39.0397,39.3563,49662.0
2022-04-06 09:30:00,40.93,41.29,40.48,40.84,12951.0,39.27,39.6154,38.8382,39.1836,12951.0
2022-04-06 10:00:00,40.86,40.95,40.42,40.68,18789.0,39.2028,39.2891,38.7806,39.0301,18789.0
2022-04-06 10:30:00,40.83,41.04,40.69,40.78,5460.0,39.174,39.3755,39.0397,39.126,5460.0
2022-04-06 11:00:00,40.76,41.03,40.64,40.87,12017.0,39.1068,39.3659,38.9917,39.2124,12017.0
2022-04-06 11:30:00,40.97,41.03,40.58,40.63,10946.0,39.3083,39.3659,38.9341,38.9821,10946.0
2022-04-06 12:00:00,40.66,40.76,40.57,40.63,3884.0,39.0109,39.1068,38.9246,38.9821,3884.0
2022-04-06 12:30:00,40.64,40.84,40.63,40.83,4020.0,38.9917,39.1836,38.9821,39.174,4020.0
2022-04-06 13:00:00,40.84,40.86,40.56,40.56,2773.0,39.1836,39.2028,38.915,38.915,2773.0
2022-04-06 13:30:00,40.56,40.77,40.52,40.66,2573.0,38.915,39.1164,38.8766,39.0109,2573.0
2022-04-06 14:00:00,40.6,40.77,40.15,40.36,7643.0,38.9533,39.1164,38.5216,38.7231,7643.0
2022-04-06 14:30:00,40.37,40.8,40.35,40.8,5506.0,38.7327,39.1452,38.7135,39.1452,5506.0
2022-04-06 15:00:00,40.85,40.92,40.62,40.68,6948.0,39.1932,39.2604,38.9725,39.0301,6948.0
2022-04-06 15:30:00,40.6,40.74,40.49,40.67,23745.0,38.9533,39.0877,38.8478,39.0205,23745.0
2022-04-07 09:30:00,40.79,41.09,40.35,40.51,11829.0,39.1356,39.4235,38.7135,38.867,11829.0
2022-04-07 10:00:00,40.41,40.52,39.83,39.95,23117.0,38.771,38.8766,38.2146,38.3297,23117.0
2022-04-07 10:30:00,40.02,40.17,39.87,40.0,3248.0,38.3969,38.5408,38.2529,38.3777,3248.0
2022-04-07 11:00:00,40.04,40.15,39.84,40.08,21177.0,38.416,38.5216,38.2242,38.4544,21177.0
2022-04-07 11:30:00,39.96,40.21,39.85,39.91,9085.0,38.3393,38.5792,38.2338,38.2913,9085.0
2022-04-07 12:00:00,39.88,40.13,39.74,39.99,7612.0,38.2625,38.5024,38.1282,38.3681,7612.0
2022-04-07 12:30:00,39.93,39.94,39.74,39.77,5004.0,38.3105,38.3201,38.1282,38.157,5004.0
2022-04-07 13:00:00,39.81,40.03,39.67,39.87,13193.0,38.1954,38.4065,38.0611,38.2529,13193.0
2022-04-07 13:30:00,39.89,39.99,39.76,39.94,6278.0,38.2721,38.3681,38.1474,38.3201,6278.0
2022-04-07 14:00:00,39.98,40.21,39.97,40.14,9654.0,38.3585,38.5792,38.3489,38.512,9654.0
2022-04-07 14:30:00,40.09,40.37,40.02,40.32,14948.0,38.464,38.7327,38.3969,38.6847,14948.0
2022-04-07 15:00:00,40.26,40.43,40.19,40.27,14863.0,38.6271,38.7902,38.56,38.6367,14863.0
2022-04-07 15:30:00,40.28,40.75,40.24,40.57,35732.0,38.6463,39.0973,38.6079,38.9246,35732.0
2022-04-08 09:30:00,40.59,40.65,39.93,40.02,8133.0,38.9437,39.0013,38.3105,38.3969,8133.0
2022-04-08 10:00:00,39.99,40.35,39.88,40.29,13716.0,38.3681,38.7135,38.2625,38.6559,13716.0
2022-04-08 10:30:00,40.33,40.66,40.26,40.65,4984.0,38.6943,39.0109,38.6271,39.0013,4984.0
2022-04-08 11:00:00,40.66,40.8,40.52,40.55,7297.0,39.0109,39.1452,38.8766,38.9054,7297.0
2022-04-08 11:30:00,40.59,40.72,40.36,40.64,16317.0,38.9437,39.0685,38.7231,38.9917,16317.0
2022-04-08 12:00:00,40.66,40.79,40.61,40.79,2163.0,39.0109,39.1356,38.9629,39.1356,2163.0
2022-04-08 12:30:00,40.74,40.87,40.7,40.71,4956.0,39.0877,39.2124,39.0493,39.0589,4956.0
2022-04-08 13:00:00,40.67,40.67,40.53,40.53,1833.0,39.0205,39.0205,38.8862,38.8862,1833.0
2022-04-08 13:30:00,40.47,40.62,40.45,40.58,23206.0,38.8286,38.9725,38.8094,38.9341,23206.0
2022-04-08 14:00:00,40.59,40.97,40.58,40.73,4307.0,38.9437,39.3083,38.9341,39.0781,4307.0
2022-04-08 14:30:00,40.73,40.86,40.73,40.78,2494.0,39.0781,39.2028,39.0781,39.126,2494.0
2022-04-08 15:00:00,40.76,41.1,40.76,41.1,7277.0,39.1068,39.4331,39.1068,39.4331,7277.0
2022-04-08 15:30:00,41.05,41.05,40.35,40.47,66385.0,39.3851,39.3851,38.7135,38.8286,66385.0
2022-04-11 09:30:00,40.59,41.1,40.25,41.1,32828.0,38.9437,39.4331,38.6175,39.4331,32828.0
2022-04-11 10:00:00,40.99,41.51,40.9,41.42,8254.0,39.3275,39.8264,39.2412,39.7401,8254.0
2022-04-11 10:30:00,41.36,41.36,41.12,41.18,3496.0,39.6825,39.6825,39.4522,39.5098,3496.0
2022-04-11 11:00:00,41.12,41.12,40.39,40.5,16100.0,39.4522,39.4522,38.7519,38.8574,16100.0
2022-04-11 11:30:00,40.5,40.65,40.32,40.53,7840.0,38.8574,39.0013,38.6847,38.8862,7840.0
2022-04-11 12:00:00,40.42,40.48,40.24,40.33,8048.0,38.7806,38.8382,38.6079,38.6943,8048.0
2022-04-11 12:30:00,40.34,40.38,39.99,39.99,4510.0,38.7039,38.7423,38.3681,38.3681,4510.0
2022-04-11 13:00:00,40.09,40.46,40.04,40.39,4510.0,38.464,38.819,38.416,38.7519,4510.0
2022-04-11 13:30:00,40.43,40.55,40.35,40.48,5868.0,38.7902,38.9054,38.7135,38.8382,5868.0
2022-04-11 14:00:00,40.53,40.53,40.3,40.4,5271.0,38.8862,38.8862,38.6655,38.7614,5271.0
2022-04-11 14:30:00,40.43,40.51,40.31,40.32,7771.0,38.7902,38.867,38.6751,38.6847,7771.0
2022-04-11 15:00:00,40.38,40.38,40.09,40.2,12151.0,38.7423,38.7423,38.464,38.5696,12151.0
2022-04-11 15:30:00,40.17,40.18,39.68,39.87,30968.0,38.5408,38.5504,38.0706,38.2529,30968.0
2022-04-12 09:30:00,40.26,41.23,40.16,40.74,9390.0,38.6271,39.5578,38.5312,39.0877,9390.0
2022-04-12 10:00:00,40.61,41.1,40.43,40.51,7437.0,38.9629,39.4331,38.7902,38.867,7437.0
2022-04-12 10:30:00,40.55,40.76,40.54,40.61,9574.0,38.9054,39.1068,38.8958,38.9629,9574.0
2022-04-12 11:00:00,40.62,40.92,40.53,40.8,10202.0,38.9725,39.2604,38.8862,39.1452,10202.0
2022-04-12 11:30:00,40.73,40.91,40.72,40.76,5155.0,39.0781,39.2508,39.0685,39.1068,5155.0
2022-04-12 12:00:00,40.73,40.73,40.35,40.38,6289.0,39.0781,39.0781,38.7135,38.7423,6289.0
2022-04-12 12:30:00,40.43,40.43,40.12,40.12,4928.0,38.7902,38.7902,38.4928,38.4928,4928.0
2022-04-12 13:00:00,40.16,40.23,40.03,40.11,5222.0,38.5312,38.5983,38.4065,38.4832,5222.0
2022-04-12 13:30:00,40.04,40.07,39.74,39.76,10210.0,38.416,38.4448,38.1282,38.1474,10210.0
2022-04-12 14:00:00,39.71,39.83,39.55,39.55,8871.0,38.0994,38.2146,37.9459,37.9459,8871.0
2022-04-12 14:30:00,39.56,39.64,39.47,39.64,7900.0,37.9555,38.0323,37.8692,38.0323,7900.0
2022-04-12 15:00:00,39.59,39.59,39.3,39.38,11813.0,37.9843,37.9843,37.7061,37.7828,11813.0
2022-04-12 15:30:00,39.35,39.69,39.27,39.54,72037.0,37.754,38.0802,37.6773,37.9363,72037.0
2022-04-13 09:30:00,39.65,39.89,38.95,39.53,35026.0,38.0419,38.2721,37.3703,37.9267,35026.0
2022-04-13 10:00:00,39.4,39.54,39.1,39.23,13314.0,37.802,37.9363,37.5142,37.6389,13314.0
2022-04-13 10:30:00,39.13,39.68,39.07,39.67,20673.0,37.543,38.0706,37.4854,38.0611,20673.0
2022-04-13 11:00:00,39.73,39.88,39.54,39.55,8877.0,38.1186,38.2625,37.9363,37.9459,8877.0
2022-04-13 11:30:00,39.57,39.86,39.54,39.71,15454.0,37.9651,38.2433,37.9363,38.0994,15454.0
2022-04-13 12:00:00,39.71,39.86,39.69,39.86,12099.0,38.0994,38.2433,38.0802,38.2433,12099.0
2022-04-13 12:30:00,39.89,39.99,39.84,39.95,11507.0,38.2721,38.3681,38.2242,38.3297,11507.0
2022-04-13 13:00:00,39.95,40.28,39.91,40.25,23602.0,38.3297,38.6463,38.2913,38.6175,23602.0
2022-04-13 13:30:00,40.29,40.4,39.98,39.98,6991.0,38.6559,38.7614,38.3585,38.3585,6991.0
2022-04-13 14:00:00,40.0,40.34,39.97,40.29,25503.0,38.3777,38.7039,38.3489,38.6559,25503.0
2022-04-13 14:30:00,40.29,40.38,40.04,40.04,13433.0,38.6559,38.7423,38.416,38.416,13433.0
2022-04-13 15:00:00,40.03,40.63,39.91,40.61,27310.0,38.4065,38.9821,38.2913,38.9629,27310.0
2022-04-13 15:30:00,40.59,40.78,40.47,40.73,76997.0,38.9437,39.126,38.8286,39.0781,76997.0
2022-04-14 09:30:00,40.77,41.55,40.76,41.54,10922.0,39.1164,39.8648,39.1068,39.8552,10922.0
2022-04-14 10:00:00,41.49,41.86,41.33,41.8,7717.0,39.8072,40.1622,39.6537,40.1047,7717.0
2022-04-14 10:30:00,41.78,41.89,41.45,41.62,13929.0,40.0855,40.191,39.7689,39.932,13929.0
2022-04-14 11:00:00,41.57,41.74,41.56,41.69,6591.0,39.884,40.0471,39.8744,39.9991,6591.0
2022-04-14 11:30:00,41.6,41.66,41.33,41.41,5992.0,39.9128,39.9703,39.6537,39.7305,5992.0
2022-04-14 12:00:00,41.45,41.47,41.32,41.32,3640.0,39.7689,39.7881,39.6441,39.6441,3640.0
2022-04-14 12:30:00,41.32,41.51,41.32,41.51,3821.0,39.6441,39.8264,39.6441,39.8264,3821.0
2022-04-14 13:00:00,41.49,41.73,41.49,41.59,4584.0,39.8072,40.0375,39.8072,39.9032,4584.0
2022-04-14 13:30:00,41.66,41.97,41.66,41.9,10517.0,39.9703,40.2678,39.9703,40.2006,10517.0
2022-04-14 14:00:00,41.91,42.37,41.91,42.37,14974.0,40.2102,40.6515,40.2102,40.6515,14974.0
2022-04-14 14:30:00,42.25,42.44,42.05,42.05,16747.0,40.5364,40.7187,40.3445,40.3445,16747.0
2022-04-14 15:00:00,42.06,42.51,42.03,42.45,13120.0,40.3541,40.7859,40.3253,40.7283,13120.0
2022-04-14 15:30:00,42.48,42.69,42.4,42.47,83204.0,40.7571,40.9586,40.6803,40.7475,83204.0
2022-04-18 09:30:00,42.55,42.87,41.93,42.45,9057.0,40.8242,41.1313,40.2294,40.7283,9057.0
2022-04-18 10:00:00,42.44,42.64,42.26,42.26,6667.0,40.7187,40.9106,40.546,40.546,6667.0
2022-04-18 10:30:00,42.28,42.76,42.28,42.61,4462.0,40.5652,41.0257,40.5652,40.8818,4462.0
2022-04-18 11:00:00,42.66,42.85,42.54,42.54,6624.0,40.9298,41.1121,40.8147,40.8147,6624.0
2022-04-18 11:30:00,42.48,42.49,42.12,42.14,6308.0,40.7571,40.7667,40.4117,40.4309,6308.0
2022-04-18 12:00:00,42.23,42.39,42.18,42.34,9454.0,40.5172,40.6707,40.4693,40.6228,9454.0
2022-04-18 12:30:00,42.35,42.54,42.25,42.51,18122.0,40.6324,40.8147,40.5364,40.7859,18122.0
2022-04-18 13:00:00,42.52,42.85,42.43,42.85,10334.0,40.7955,41.1121,40.7091,41.1121,10334.0
2022-04-18 13:30:00,42.85,43.0,42.78,42.86,7157.0,41.1121,41.256,41.0449,41.1217,7157.0
2022-04-18 14:00:00,42.93,42.93,42.68,42.8,9542.0,41.1888,41.1888,40.949,41.0641,9542.0
2022-04-18 14:30:00,42.82,43.05,42.81,43.02,14979.0,41.0833,41.304,41.0737,41.2752,14979.0
2022-04-18 15:00:00,43.01,43.06,42.78,42.82,14175.0,41.2656,41.3136,41.0449,41.0833,14175.0
2022-04-18 15:30:00,42.78,42.78,42.31,42.57,27659.0,41.0449,41.0449,40.594,40.8434,27659.0
2022-04-19 09:30:00,42.25,42.56,42.01,42.48,24566.0,40.5364,40.8338,40.3061,40.7571,24566.0
2022-04-19 10:00:00,42.48,42.93,42.48,42.88,10372.0,40.7571,41.1888,40.7571,41.1409,10372.0
2022-04-19 10:30:00,42.88,43.32,42.88,43.15,4508.0,41.1409,41.563,41.1409,41.3999,4508.0
2022-04-19 11:00:00,43.15,43.37,43.08,43.37,3668.0,41.3999,41.611,41.3328,41.611,3668.0
2022-04-19 11:30:00,43.28,43.5,43.2,43.43,6342.0,41.5246,41.7357,41.4479,41.6686,6342.0
2022-04-19 12:00:00,43.49,43.8,43.45,43.8,9193.0,41.7261,42.0235,41.6877,42.0235,9193.0
2022-04-19 12:30:00,43.76,43.79,43.68,43.73,5425.0,41.9852,42.014,41.9084,41.9564,5425.0
2022-04-19 13:00:00,43.68,43.95,43.62,43.68,8885.0,41.9084,42.1675,41.8509,41.9084,8885.0
2022-04-19 13:30:00,43.61,43.78,43.53,43.72,5656.0,41.8413,42.0044,41.7645,41.9468,5656.0
2022-04-19 14:00:00,43.71,43.73,43.29,43.34,5327.0,41.9372,41.9564,41.5342,41.5822,5327.0
2022-04-19 14:30:00,43.4,43.67,43.35,43.54,11511.0,41.6398,41.8988,41.5918,41.7741,11511.0
2022-04-19 15:00:00,43.53,43.87,43.48,43.82,14243.0,41.7645,42.0907,41.7165,42.0427,14243.0
2022-04-19 15:30:00,43.82,43.96,43.7,43.83,52461.0,42.0427,42.1771,41.9276,42.0523,52461.0
2022-04-20 09:30:00,44.63,44.96,43.42,43.42,26227.0,42.8199,43.1365,41.659,41.659,26227.0
2022-04-20 10:00:00,43.54,43.72,43.19,43.19,10222.0,41.7741,41.9468,41.4383,41.4383,10222.0
2022-04-20 10:30:00,43.21,43.49,43.2,43.46,8143.0,41.4575,41.7261,41.4479,41.6973,8143.0
2022-04-20 11:00:00,43.39,43.48,43.23,43.41,4992.0,41.6302,41.7165,41.4767,41.6494,4992.0
2022-04-20 11:30:00,43.41,43.52,43.22,43.25,5756.0,41.6494,41.7549,41.4671,41.4959,5756.0
2022-04-20 12:00:00,43.31,43.45,43.19,43.34,4998.0,41.5534,41.6877,41.4383,41.5822,4998.0
2022-04-20 12:30:00,43.32,43.44,43.18,43.2,3928.0,41.563,41.6782,41.4287,41.4479,3928.0
2022-04-20 13:00:00,43.21,43.47,43.16,43.37,15416.0,41.4575,41.7069,41.4095,41.611,15416.0
2022-04-20 13:30:00,43.33,43.49,43.33,43.49,4179.0,41.5726,41.7261,41.5726,41.7261,4179.0
2022-04-20 14:00:00,43.49,43.61,43.22,43.25,4491.0,41.7261,41.8413,41.4671,41.4959,4491.0
2022-04-20 14:30:00,43.21,43.21,43.0,43.08,7389.0,41.4575,41.4575,41.256,41.3328,7389.0
2022-04-20 15:00:00,43.09,43.42,43.09,43.34,4976.0,41.3423,41.659,41.3423,41.5822,4976.0
2022-04-20 15:30:00,43.32,43.38,43.03,43.16,33192.0,41.563,41.6206,41.2848,41.4095,33192.0
2022-04-21 09:30:00,43.56,43.59,43.02,43.15,13631.0,41.7933,41.8221,41.2752,41.3999,13631.0
2022-04-21 10:00:00,43.09,43.23,42.99,43.11,13924.0,41.3423,41.4767,41.2464,41.3615,13924.0
2022-04-21 10:30:00,43.05,43.05,42.51,42.56,13862.0,41.304,41.304,40.7859,40.8338,13862.0
2022-04-21 11:00:00,42.56,42.62,42.1,42.35,5612.0,40.8338,40.8914,40.3925,40.6324,5612.0
2022-04-21 11:30:00,42.3,42.37,41.99,41.99,5102.0,40.5844,40.6515,40.287,40.287,5102.0
2022-04-21 12:00:00,41.98,42.1,41.82,41.82,5074.0,40.2774,40.3925,40.1239,40.1239,5074.0
2022-04-21 12:30:00,41.79,41.99,41.69,41.7,5151.0,40.0951,40.287,39.9991,40.0087,5151.0
2022-04-21 13:00:00,41.7,41.81,41.6,41.76,6583.0,40.0087,40.1143,39.9128,40.0663,6583.0
2022-04-21 13:30:00,41.84,41.89,41.34,41.35,4307.0,40.143,40.191,39.6633,39.6729,4307.0
2022-04-21 14:00:00,41.3,41.42,41.09,41.22,4187.0,39.6249,39.7401,39.4235,39.5482,4187.0
2022-04-21 14:30:00,41.21,41.45,40.86,40.86,5521.0,39.5386,39.7689,39.2028,39.2028,5521.0
2022-04-21 15:00:00,40.87,40.87,40.5,40.66,4247.0,39.2124,39.2124,38.8574,39.0109,4247.0
2022-04-21 15:30:00,40.68,40.85,40.35,40.79,36845.0,39.0301,39.1932,38.7135,39.1356,36845.0
2022-04-22 09:30:00,40.65,40.91,40.34,40.82,3720.0,39.0013,39.2508,38.7039,39.1644,3720.0
2022-04-22 10:00:00,40.76,40.89,40.4,40.58,8133.0,39.1068,39.2316,38.7614,38.9341,8133.0
2022-04-22 10:30:00,40.57,40.63,40.14,40.4,30931.0,38.9246,38.9821,38.512,38.7614,30931.0
2022-04-22 11:00:00,40.37,40.93,40.33,40.48,7144.0,38.7327,39.27,38.6943,38.8382,7144.0
2022-04-22 11:30:00,40.37,40.55,40.03,40.07,18289.0,38.7327,38.9054,38.4065,38.4448,18289.0
2022-04-22 12:00:00,40.07,40.08,39.6,40.05,8091.0,38.4448,38.4544,37.9939,38.4256,8091.0
2022-04-22 12:30:00,40.03,40.2,39.83,39.83,11894.0,38.4065,38.5696,38.2146,38.2146,11894.0
2022-04-22 13:00:00,39.79,40.0,39.73,39.87,8070.0,38.1762,38.3777,38.1186,38.2529,8070.0
2022-04-22 13:30:00,39.87,39.89,39.66,39.78,7551.0,38.2529,38.2721,38.0515,38.1666,7551.0
2022-04-22 14:00:00,39.73,40.28,39.73,40.02,8468.0,38.1186,38.6463,38.1186,38.3969,8468.0
2022-04-22 14:30:00,40.02,40.11,39.97,40.04,7389.0,38.3969,38.4832,38.3489,38.416,7389.0
2022-04-22 15:00:00,40.07,40.29,39.88,40.29,9504.0,38.4448,38.6559,38.2625,38.6559,9504.0
2022-04-22 15:30:00,40.22,40.48,40.19,40.44,50216.0,38.5887,38.8382,38.56,38.7998,50216.0
2022-04-25 09:30:00,39.58,40.06,39.02,39.08,15597.0,37.9747,38.4352,37.4374,37.495,15597.0
2022-04-25 10:00:00,39.15,39.38,38.42,38.88,12577.0,37.5621,37.7828,36.8618,37.3031,12577.0
2022-04-25 10:30:00,38.98,39.05,38.28,38.28,18709.0,37.399,37.4662,36.7274,36.7274,18709.0
2022-04-25 11:00:00,38.24,38.48,38.09,38.4,11875.0,36.6891,36.9193,36.5451,36.8426,11875.0
2022-04-25 11:30:00,38.36,38.4,37.68,37.91,8264.0,36.8042,36.8426,36.1518,36.3724,8264.0
2022-04-25 12:00:00,37.93,38.33,37.87,38.23,9878.0,36.3916,36.7754,36.3341,36.6795,9878.0
2022-04-25 12:30:00,38.23,38.73,38.23,38.5,11449.0,36.6795,37.1592,36.6795,36.9385,11449.0
2022-04-25 13:00:00,38.56,38.88,38.44,38.69,6892.0,36.9961,37.3031,36.8809,37.1208,6892.0
2022-04-25 13:30:00,38.68,38.95,38.61,38.8,9191.0,37.1112,37.3703,37.044,37.2263,9191.0
2022-04-25 14:00:00,38.79,39.4,38.52,39.36,9545.0,37.2167,37.802,36.9577,37.7636,9545.0
2022-04-25 14:30:00,39.41,39.64,39.3,39.3,14357.0,37.8116,38.0323,37.7061,37.7061,14357.0
2022-04-25 15:00:00,39.19,39.72,38.75,39.39,15636.0,37.6005,38.109,37.1784,37.7924,15636.0
2022-04-25 15:30:00,39.37,39.44,38.89,39.09,42078.0,37.7732,37.8404,37.3127,37.5046,42078.0
2022-04-26 09:30:00,38.74,38.75,37.99,38.25,25058.0,37.1688,37.1784,36.4492,36.6986,25058.0
2022-04-26 10:00:00,38.33,38.86,38.29,38.7,43775.0,36.7754,37.2839,36.737,37.1304,43775.0
2022-04-26 10:30:00,38.74,38.85,38.44,38.52,21163.0,37.1688,37.2743,36.8809,36.9577,21163.0
2022-04-26 11:00:00,38.53,39.29,38.47,39.12,9674.0,36.9673,37.6965,36.9097,37.5334,9674.0
2022-04-26 11:30:00,38.96,39.18,38.83,38.83,8965.0,37.3799,37.5909,37.2551,37.2551,8965.0
2022-04-26 12:00:00,38.8,39.06,38.54,39.06,3576.0,37.2263,37.4758,36.9769,37.4758,3576.0
2022-04-26 12:30:00,38.99,39.33,38.91,39.3,18138.0,37.4086,37.7348,37.3319,37.7061,18138.0
2022-04-26 13:00:00,39.32,39.33,38.32,38.37,20455.0,37.7253,37.7348,36.7658,36.8138,20455.0
2022-04-26 13:30:00,38.17,38.33,37.92,37.92,17418.0,36.6219,36.7754,36.382,36.382,17418.0
2022-04-26 14:00:00,37.89,38.25,37.7,38.14,14673.0,36.3532,36.6986,36.171,36.5931,14673.0
2022-04-26 14:30:00,38.11,38.22,37.89,38.22,7925.0,36.5643,36.6699,36.3532,36.6699,7925.0
2022-04-26 15:00:00,38.23,38.24,37.73,37.73,7476.0,36.6795,36.6891,36.1997,36.1997,7476.0
2022-04-26 15:30:00,37.73,37.99,37.55,37.74,67322.0,36.1997,36.4492,36.027,36.2093,67322.0
2022-04-27 09:30:00,38.12,38.42,36.79,38.08,15850.0,36.5739,36.8618,35.2979,36.5355,15850.0
2022-04-27 10:00:00,38.02,38.17,37.15,37.2,13287.0,36.478,36.6219,35.6433,35.6912,13287.0
2022-04-27 10:30:00,37.19,37.35,37.02,37.2,19630.0,35.6816,35.8352,35.5185,35.6912,19630.0
2022-04-27 11:00:00,37.17,37.9,37.05,37.89,25217.0,35.6625,36.3628,35.5473,36.3532,25217.0
2022-04-27 11:30:00,37.9,37.92,37.67,37.8,13917.0,36.3628,36.382,36.1422,36.2669,13917.0
2022-04-27 12:00:00,37.81,38.34,37.74,38.3,13001.0,36.2765,36.785,36.2093,36.7466,13001.0
2022-04-27 12:30:00,38.33,38.33,37.73,37.83,3277.0,36.7754,36.7754,36.1997,36.2957,3277.0
2022-04-27 13:00:00,37.85,38.0,37.44,37.53,13577.0,36.3149,36.4588,35.9215,36.0078,13577.0
2022-04-27 13:30:00,37.53,37.68,37.36,37.4,10071.0,36.0078,36.1518,35.8447,35.8831,10071.0
2022-04-27 14:00:00,37.41,37.45,37.33,37.38,9927.0,35.8927,35.9311,35.816,35.8639,9927.0
2022-04-27 14:30:00,37.38,37.4,36.76,36.83,11937.0,35.8639,35.8831,35.2691,35.3362,11937.0
2022-04-27 15:00:00,36.82,36.9,36.6,36.7,8973.0,35.3266,35.4034,35.1156,35.2115,8973.0
2022-04-27 15:30:00,36.72,37.15,36.64,37.08,63031.0,35.2307,35.6433,35.1539,35.5761,63031.0
2022-04-28 09:30:00,40.14,42.27,39.69,40.52,125248.0,38.512,40.5556,38.0802,38.8766,125248.0
2022-04-28 10:00:00,40.48,40.74,39.95,40.4,37574.0,38.8382,39.0877,38.3297,38.7614,37574.0
2022-04-28 10:30:00,40.61,40.98,39.67,39.67,30902.0,38.9629,39.3179,38.0611,38.0611,30902.0
2022-04-28 11:00:00,39.55,39.55,38.5,38.6,77688.0,37.9459,37.9459,36.9385,37.0345,77688.0
2022-04-28 11:30:00,38.62,39.47,38.01,39.14,31127.0,37.0536,37.8692,36.4684,37.5526,31127.0
2022-04-28 12:00:00,39.14,39.62,38.96,39.47,12956.0,37.5526,38.0131,37.3799,37.8692,12956.0
2022-04-28 12:30:00,39.53,40.24,39.5,40.18,15064.0,37.9267,38.6079,37.8979,38.5504,15064.0
2022-04-28 13:00:00,40.19,40.77,40.13,40.77,22111.0,38.56,39.1164,38.5024,39.1164,22111.0
2022-04-28 13:30:00,40.76,40.93,40.5,40.61,10834.0,39.1068,39.27,38.8574,38.9629,10834.0
2022-04-28 14:00:00,40.59,41.04,40.52,40.68,13981.0,38.9437,39.3755,38.8766,39.0301,13981.0
2022-04-28 14:30:00,40.68,41.16,40.44,41.16,13745.0,39.0301,39.4906,38.7998,39.4906,13745.0
2022-04-28 15:00:00,41.16,41.21,40.53,40.75,16581.0,39.4906,39.5386,38.8862,39.0973,16581.0
2022-04-28 15:30:00,40.68,40.87,40.43,40.68,229323.0,39.0301,39.2124,38.7902,39.0301,229323.0
2022-04-29 09:30:00,39.78,40.63,39.66,40.63,50065.0,38.1666,38.9821,38.0515,38.9821,50065.0
2022-04-29 10:00:00,40.42,40.42,39.15,39.4,33968.0,38.7806,38.7806,37.5621,37.802,33968.0
2022-04-29 10:30:00,39.45,39.54,39.03,39.27,17566.0,37.85,37.9363,37.447,37.6773,17566.0
2022-04-29 11:00:00,39.26,39.45,39.13,39.45,9792.0,37.6677,37.85,37.543,37.85,9792.0
2022-04-29 11:30:00,39.46,39.63,39.22,39.23,12313.0,37.8596,38.0227,37.6293,37.6389,12313.0
2022-04-29 12:00:00,39.23,39.23,38.9,38.95,13430.0,37.6389,37.6389,37.3223,37.3703,13430.0
2022-04-29 12:30:00,38.98,39.08,38.76,38.8,12424.0,37.399,37.495,37.188,37.2263,12424.0
2022-04-29 13:00:00,38.73,39.14,38.72,39.02,11623.0,37.1592,37.5526,37.1496,37.4374,11623.0
2022-04-29 13:30:00,38.96,39.18,38.53,38.64,29454.0,37.3799,37.5909,36.9673,37.0728,29454.0
2022-04-29 14:00:00,38.5,38.57,37.74,37.89,22984.0,36.9385,37.0057,36.2093,36.3532,22984.0
2022-04-29 14:30:00,37.91,37.95,37.2,37.53,13693.0,36.3724,36.4108,35.6912,36.0078,13693.0
2022-04-29 15:00:00,37.55,37.9,37.25,37.9,21264.0,36.027,36.3628,35.7392,36.3628,21264.0
2022-04-29 15:30:00,37.92,38.36,37.76,38.15,114111.0,36.382,36.8042,36.2285,36.6027,114111.0
2022-05-02 09:30:00,37.84,38.06,37.5,37.61,46652.0,36.4974,36.7096,36.1694,36.2755,46652.0
2022-05-02 10:00:00,37.67,38.34,37.41,38.34,126731.0,36.3334,36.9796,36.0826,36.9796,126731.0
2022-05-02 10:30:00,38.37,38.6,37.86,37.94,55307.0,37.0086,37.2304,36.5167,36.5938,55307.0
2022-05-02 11:00:00,37.84,37.84,37.3,37.44,20121.0,36.4974,36.4974,35.9765,36.1116,20121.0
2022-05-02 11:30:00,37.53,37.93,37.53,37.79,6846.0,36.1984,36.5842,36.1984,36.4491,6846.0
2022-05-02 12:00:00,37.74,37.74,37.42,37.46,5546.0,36.4009,36.4009,36.0923,36.1309,5546.0
2022-05-02 12:30:00,37.5,37.79,37.11,37.11,6980.0,36.1694,36.4491,35.7933,35.7933,6980.0
2022-05-02 13:00:00,37.15,37.24,36.71,36.81,28924.0,35.8319,35.9187,35.4075,35.5039,28924.0
2022-05-02 13:30:00,36.84,36.92,36.51,36.73,14128.0,35.5328,35.61,35.2146,35.4268,14128.0
2022-05-02 14:00:00,36.72,36.81,36.18,36.33,12079.0,35.4171,35.5039,34.8963,35.0409,12079.0
2022-05-02 14:30:00,36.33,36.55,36.13,36.53,12693.0,35.0409,35.2531,34.848,35.2338,12693.0
2022-05-02 15:00:00,36.64,37.35,36.64,37.2,25158.0,35.3399,36.0248,35.3399,35.8801,25158.0
2022-05-02 15:30:00,37.19,37.97,37.18,37.82,93764.0,35.8704,36.6228,35.8608,36.4781,93764.0
2022-05-03 09:30:00,37.53,37.87,37.1,37.37,97890.0,36.1984,36.5263,35.7836,36.044,97890.0
2022-05-03 10:00:00,37.66,37.66,37.28,37.64,4970.0,36.3238,36.3238,35.9572,36.3045,4970.0
2022-05-03 10:30:00,37.59,37.72,37.32,37.51,8589.0,36.2562,36.3816,35.9958,36.1791,8589.0
2022-05-03 11:00:00,37.79,38.64,37.79,38.31,17257.0,36.4491,37.269,36.4491,36.9507,17257.0
2022-05-03 11:30:00,38.38,38.59,38.27,38.34,6190.0,37.0182,37.2208,36.9121,36.9796,6190.0
2022-05-03 12:00:00,38.31,38.38,37.95,38.02,6379.0,36.9507,37.0182,36.6035,36.671,6379.0
2022-05-03 12:30:00,37.99,38.1,37.81,37.93,3742.0,36.642,36.7481,36.4684,36.5842,3742.0
2022-05-03 13:00:00,38.04,38.26,37.89,38.14,6073.0,36.6903,36.9025,36.5456,36.7867,6073.0
2022-05-03 13:30:00,38.19,38.25,38.06,38.09,3370.0,36.8349,36.8928,36.7096,36.7385,3370.0
2022-05-03 14:00:00,38.1,38.1,37.73,37.84,7412.0,36.7481,36.7481,36.3913,36.4974,7412.0
2022-05-03 14:30:00,37.99,37.99,37.38,37.74,15173.0,36.642,36.642,36.0537,36.4009,15173.0
2022-05-03 15:00:00,37.75,37.98,37.74,37.91,6161.0,36.4106,36.6324,36.4009,36.5649,6161.0
2022-05-03 15:30:00,37.87,37.9,37.24,37.55,50457.0,36.5263,36.5552,35.9187,36.2177,50457.0
2022-05-04 09:30:00,37.44,38.64,37.44,38.45,39595.0,36.1116,37.269,36.1116,37.0857,39595.0
2022-05-04 10:00:00,38.48,38.53,37.81,38.28,15535.0,37.1147,37.1629,36.4684,36.9218,15535.0
2022-05-04 10:30:00,38.19,38.87,38.13,38.81,8218.0,36.8349,37.4908,36.7771,37.433,8218.0
2022-05-04 11:00:00,38.81,38.81,38.15,38.24,14237.0,37.433,37.433,36.7964,36.8832,14237.0
2022-05-04 11:30:00,38.11,38.19,37.64,37.75,9289.0,36.7578,36.8349,36.3045,36.4106,9289.0
2022-05-04 12:00:00,37.78,38.32,37.78,38.25,11215.0,36.4395,36.9603,36.4395,36.8928,11215.0
2022-05-04 12:30:00,38.25,38.33,38.21,38.32,8012.0,36.8928,36.97,36.8542,36.9603,8012.0
2022-05-04 13:00:00,38.32,38.6,38.26,38.5,8723.0,36.9603,37.2304,36.9025,37.1339,8723.0
2022-05-04 13:30:00,38.53,38.59,38.18,38.59,14844.0,37.1629,37.2208,36.8253,37.2208,14844.0
2022-05-04 14:00:00,38.51,38.62,38.04,38.52,13546.0,37.1436,37.2497,36.6903,37.1532,13546.0
2022-05-04 14:30:00,38.59,39.0,37.95,38.74,16619.0,37.2208,37.6162,36.6035,37.3654,16619.0
2022-05-04 15:00:00,38.77,39.23,38.49,39.18,14610.0,37.3944,37.838,37.1243,37.7898,14610.0
2022-05-04 15:30:00,39.23,39.63,39.23,39.58,34088.0,37.838,38.2239,37.838,38.1756,34088.0
2022-05-05 09:30:00,38.98,38.98,38.32,38.32,6389.0,37.5969,37.5969,36.9603,36.9603,6389.0
2022-05-05 10:00:00,38.27,38.33,37.76,37.9,4191.0,36.9121,36.97,36.4202,36.5552,4191.0
2022-05-05 10:30:00,37.61,37.7,36.82,37.13,12347.0,36.2755,36.3623,35.5136,35.8126,12347.0
2022-05-05 11:00:00,37.1,37.1,36.1,36.23,11273.0,35.7836,35.7836,34.8191,34.9445,11273.0
2022-05-05 11:30:00,36.21,36.39,35.9,35.96,4937.0,34.9252,35.0988,34.6262,34.6841,4937.0
2022-05-05 12:00:00,35.83,36.23,35.67,36.13,12555.0,34.5587,34.9445,34.4044,34.848,12555.0
2022-05-05 12:30:00,36.23,36.31,35.7,36.02,8999.0,34.9445,35.0217,34.4333,34.7419,8999.0
2022-05-05 13:00:00,36.03,36.43,36.03,36.26,5921.0,34.7516,35.1374,34.7516,34.9734,5921.0
2022-05-05 13:30:00,36.13,36.22,35.81,35.88,8668.0,34.848,34.9348,34.5394,34.6069,8668.0
2022-05-05 14:00:00,35.78,36.11,35.74,35.83,7155.0,34.5105,34.8288,34.4719,34.5587,7155.0
2022-05-05 14:30:00,35.76,36.11,35.61,36.02,15329.0,34.4912,34.8288,34.3465,34.7419,15329.0
2022-05-05 15:00:00,36.07,36.07,35.56,35.66,12645.0,34.7902,34.7902,34.2983,34.3947,12645.0
2022-05-05 15:30:00,35.59,36.05,35.53,35.96,119328.0,34.3272,34.7709,34.2693,34.6841,119328.0
2022-05-06 09:30:00,35.5,35.5,34.3,34.37,30570.0,34.2404,34.2404,33.083,33.1505,30570.0
2022-05-06 10:00:00,34.32,35.07,34.32,34.93,17528.0,33.1023,33.8257,33.1023,33.6906,17528.0
2022-05-06 10:30:00,34.95,35.59,34.83,35.44,6736.0,33.7099,34.3272,33.5942,34.1825,6736.0
2022-05-06 11:00:00,35.43,35.8,35.4,35.71,8148.0,34.1729,34.5298,34.1439,34.4429,8148.0
2022-05-06 11:30:00,35.75,35.75,35.14,35.16,6322.0,34.4815,34.4815,33.8932,33.9125,6322.0
2022-05-06 12:00:00,35.2,35.49,34.86,35.06,15338.0,33.951,34.2308,33.6231,33.816,15338.0
2022-05-06 12:30:00,35.08,35.42,34.87,35.42,8440.0,33.8353,34.1632,33.6327,34.1632,8440.0
2022-05-06 13:00:00,35.41,35.41,34.8,34.83,7861.0,34.1536,34.1536,33.5652,33.5942,7861.0
2022-05-06 13:30:00,34.85,34.9,34.56,34.57,6359.0,33.6135,33.6617,33.3337,33.3434,6359.0
2022-05-06 14:00:00,34.57,34.7,34.47,34.51,12765.0,33.3434,33.4688,33.2469,33.2855,12765.0
2022-05-06 14:30:00,34.47,34.87,34.36,34.63,15987.0,33.2469,33.6327,33.1408,33.4013,15987.0
2022-05-06 15:00:00,34.62,34.64,34.43,34.57,20673.0,33.3916,33.4109,33.2084,33.3434,20673.0
2022-05-06 15:30:00,34.58,34.87,34.49,34.66,101087.0,33.353,33.6327,33.2662,33.4302,101087.0
2022-05-09 09:30:00,33.81,34.44,33.32,34.39,17861.0,32.6104,33.218,32.1377,33.1698,17861.0
2022-05-09 10:00:00,34.3,34.63,34.02,34.5,13066.0,33.083,33.4013,32.8129,33.2759,13066.0
2022-05-09 10:30:00,34.33,34.42,33.56,33.56,13596.0,33.1119,33.1987,32.3692,32.3692,13596.0
2022-05-09 11:00:00,33.54,33.62,32.93,33.2,52519.0,32.3499,32.4271,31.7616,32.022,52519.0
2022-05-09 11:30:00,33.1,34.24,33.01,34.2,14906.0,31.9256,33.0251,31.8387,32.9865,14906.0
2022-05-09 12:00:00,34.14,34.53,34.11,34.39,16420.0,32.9287,33.3048,32.8997,33.1698,16420.0
2022-05-09 12:30:00,34.32,34.35,33.91,34.15,8457.0,33.1023,33.1312,32.7068,32.9383,8457.0
2022-05-09 13:00:00,34.19,34.19,33.62,33.87,5939.0,32.9769,32.9769,32.4271,32.6682,5939.0
2022-05-09 13:30:00,33.87,33.88,33.49,33.71,6200.0,32.6682,32.6779,32.3017,32.5139,6200.0
2022-05-09 14:00:00,33.78,33.89,33.46,33.48,9836.0,32.5814,32.6875,32.2728,32.2921,9836.0
2022-05-09 14:30:00,33.42,33.57,33.23,33.53,12134.0,32.2342,32.3789,32.0509,32.3403,12134.0
2022-05-09 15:00:00,33.49,34.0,33.41,33.84,41020.0,32.3017,32.7936,32.2246,32.6393,41020.0
2022-05-09 15:30:00,33.82,34.0,33.41,33.76,57560.0,32.62,32.7936,32.2246,32.5621,57560.0
2022-05-10 09:30:00,34.37,34.65,33.26,34.44,20444.0,33.1505,33.4206,32.0799,33.218,20444.0
2022-05-10 10:00:00,34.43,34.66,34.16,34.48,14249.0,33.2084,33.4302,32.9479,33.2566,14249.0
2022-05-10 10:30:00,34.45,34.59,33.5,33.91,27354.0,33.2277,33.3627,32.3114,32.7068,27354.0
2022-05-10 11:00:00,33.84,33.9,33.55,33.67,11368.0,32.6393,32.6972,32.3596,32.4753,11368.0
2022-05-10 11:30:00,33.78,34.05,33.06,33.09,17028.0,32.5814,32.8418,31.887,31.9159,17028.0
2022-05-10 12:00:00,33.03,33.32,32.56,32.6,18029.0,31.858,32.1377,31.4047,31.4433,18029.0
2022-05-10 12:30:00,32.68,33.11,32.43,32.71,12150.0,31.5205,31.9352,31.2793,31.5494,12150.0
2022-05-10 13:00:00,32.79,33.39,32.67,33.39,9365.0,31.6266,32.2053,31.5108,32.2053,9365.0
2022-05-10 13:30:00,33.4,33.63,33.27,33.59,11812.0,32.2149,32.4367,32.0895,32.3982,11812.0
2022-05-10 14:00:00,33.57,33.58,32.94,32.99,24539.0,32.3789,32.3885,31.7712,31.8195,24539.0
2022-05-10 14:30:00,32.88,33.13,32.66,32.86,10052.0,31.7134,31.9545,31.5012,31.6941,10052.0
2022-05-10 15:00:00,32.91,33.36,32.87,33.08,17835.0,31.7423,32.1763,31.7037,31.9063,17835.0
2022-05-10 15:30:00,33.07,33.27,32.9,33.24,44015.0,31.8966,32.0895,31.7326,32.0606,44015.0
2022-05-11 09:30:00,33.57,34.35,33.13,33.77,17875.0,32.3789,33.1312,31.9545,32.5718,17875.0
2022-05-11 10:00:00,33.77,34.1,33.47,34.07,12427.0,32.5718,32.8901,32.2824,32.8611,12427.0
2022-05-11 10:30:00,33.99,34.21,33.84,34.17,7664.0,32.784,32.9962,32.6393,32.9576,7664.0
2022-05-11 11:00:00,34.11,34.11,33.54,33.88,4502.0,32.8997,32.8997,32.3499,32.6779,4502.0
2022-05-11 11:30:00,33.93,34.35,33.92,34.31,10694.0,32.7261,33.1312,32.7165,33.0926,10694.0
2022-05-11 12:00:00,34.28,34.38,33.95,34.0,16474.0,33.0637,33.1601,32.7454,32.7936,16474.0
2022-05-11 12:30:00,34.01,34.05,33.2,33.35,15677.0,32.8033,32.8418,32.022,32.1667,15677.0
2022-05-11 13:00:00,33.41,33.46,32.98,33.21,6286.0,32.2246,32.2728,31.8098,32.0316,6286.0
2022-05-11 13:30:00,33.21,33.65,33.14,33.62,31531.0,32.0316,32.456,31.9641,32.4271,31531.0
2022-05-11 14:00:00,33.68,34.0,33.42,34.0,17132.0,32.485,32.7936,32.2342,32.7936,17132.0
2022-05-11 14:30:00,33.92,34.12,33.66,33.79,22945.0,32.7165,32.9094,32.4657,32.5911,22945.0
2022-05-11 15:00:00,33.79,33.89,33.5,33.57,19315.0,32.5911,32.6875,32.3114,32.3789,19315.0
2022-05-11 15:30:00,33.57,33.6,32.91,33.08,61518.0,32.3789,32.4078,31.7423,31.9063,61518.0
2022-05-12 09:30:00,32.77,32.77,32.13,32.27,15329.0,31.6073,31.6073,30.99,31.125,15329.0
2022-05-12 10:00:00,32.12,33.42,32.02,33.42,29090.0,30.9803,32.2342,30.8839,32.2342,29090.0
2022-05-12 10:30:00,33.58,34.14,33.36,33.76,53987.0,32.3885,32.9287,32.1763,32.5621,53987.0
2022-05-12 11:00:00,33.7,33.96,33.52,33.91,5922.0,32.5043,32.755,32.3306,32.7068,5922.0
2022-05-12 11:30:00,33.89,33.89,33.07,33.07,5998.0,32.6875,32.6875,31.8966,31.8966,5998.0
2022-05-12 12:00:00,32.98,33.24,32.77,33.24,6386.0,31.8098,32.0606,31.6073,32.0606,6386.0
2022-05-12 12:30:00,33.37,33.57,33.19,33.32,4036.0,32.186,32.3789,32.0124,32.1377,4036.0
2022-05-12 13:00:00,33.31,33.52,33.03,33.03,23875.0,32.1281,32.3306,31.858,31.858,23875.0
2022-05-12 13:30:00,33.11,33.14,32.65,32.75,6514.0,31.9352,31.9641,31.4915,31.588,6514.0
2022-05-12 14:00:00,32.81,32.89,32.32,32.36,16254.0,31.6458,31.723,31.1732,31.2118,16254.0
2022-05-12 14:30:00,32.32,32.39,32.02,32.19,24731.0,31.1732,31.2407,30.8839,31.0478,24731.0
2022-05-12 15:00:00,32.2,32.66,32.1,32.52,16520.0,31.0575,31.5012,30.961,31.3661,16520.0
2022-05-12 15:30:00,32.51,33.36,32.51,33.33,69241.0,31.3565,32.1763,31.3565,32.1474,69241.0
2022-05-13 09:30:00,33.59,34.1,33.59,33.88,20952.0,32.3982,32.8901,32.3982,32.6779,20952.0
2022-05-13 10:00:00,33.93,34.15,33.31,33.45,38910.0,32.7261,32.9383,32.1281,32.2631,38910.0
2022-05-13 10:30:00,33.37,33.37,32.97,33.08,11612.0,32.186,32.186,31.8002,31.9063,11612.0
2022-05-13 11:00:00,33.03,33.33,32.94,33.1,27382.0,31.858,32.1474,31.7712,31.9256,27382.0
2022-05-13 11:30:00,33.1,33.66,33.02,33.62,21330.0,31.9256,32.4657,31.8484,32.4271,21330.0
2022-05-13 12:00:00,33.72,34.06,33.72,33.97,5842.0,32.5236,32.8515,32.5236,32.7647,5842.0
2022-05-13 12:30:00,34.03,34.08,33.6,33.7,6220.0,32.8226,32.8708,32.4078,32.5043,6220.0
2022-05-13 13:00:00,33.82,33.96,33.37,33.44,11570.0,32.62,32.755,32.186,32.2535,11570.0
2022-05-13 13:30:00,33.42,33.43,32.88,32.96,34908.0,32.2342,32.2438,31.7134,31.7905,34908.0
2022-05-13 14:00:00,32.94,33.0,32.67,32.81,20524.0,31.7712,31.8291,31.5108,31.6458,20524.0
2022-05-13 14:30:00,32.87,33.28,32.83,33.28,13582.0,31.7037,32.0992,31.6651,32.0992,13582.0
2022-05-13 15:00:00,33.28,33.43,33.11,33.24,10720.0,32.0992,32.2438,31.9352,32.0606,10720.0
2022-05-13 15:30:00,33.3,33.31,32.97,33.21,36679.0,32.1185,32.1281,31.8002,32.0316,36679.0
2022-05-16 09:30:00,33.19,33.82,33.11,33.29,13688.0,32.0124,32.62,31.9352,32.1088,13688.0
2022-05-16 10:00:00,33.33,33.84,33.03,33.75,4301.0,32.1474,32.6393,31.858,32.5525,4301.0
2022-05-16 10:30:00,33.76,33.76,33.19,33.19,4448.0,32.5621,32.5621,32.0124,32.0124,4448.0
2022-05-16 11:00:00,33.24,33.32,32.99,33.0,5200.0,32.0606,32.1377,31.8195,31.8291,5200.0
2022-05-16 11:30:00,33.05,33.26,32.8,33.26,3176.0,31.8773,32.0799,31.6362,32.0799,3176.0
2022-05-16 12:00:00,33.3,33.31,32.92,32.96,3629.0,32.1185,32.1281,31.7519,31.7905,3629.0
2022-05-16 12:30:00,32.94,33.0,32.74,32.78,4398.0,31.7712,31.8291,31.5783,31.6169,4398.0
2022-05-16 13:00:00,32.67,33.15,32.66,33.15,3939.0,31.5108,31.9738,31.5012,31.9738,3939.0
2022-05-16 13:30:00,33.26,33.29,32.91,32.91,6807.0,32.0799,32.1088,31.7423,31.7423,6807.0
2022-05-16 14:00:00,33.01,33.24,32.96,33.23,5487.0,31.8387,32.0606,31.7905,32.0509,5487.0
2022-05-16 14:30:00,33.23,33.28,33.14,33.25,5779.0,32.0509,32.0992,31.9641,32.0702,5779.0
2022-05-16 15:00:00,33.32,33.38,32.85,32.86,8188.0,32.1377,32.1956,31.6844,31.6941,8188.0
2022-05-16 15:30:00,32.83,32.83,32.54,32.65,74825.0,31.6651,31.6651,31.3854,31.4915,74825.0
2022-05-17 09:30:00,33.72,34.13,33.55,34.1,10881.0,32.5236,32.919,32.3596,32.8901,10881.0
2022-05-17 10:00:00,34.06,34.1,33.77,33.97,4501.0,32.8515,32.8901,32.5718,32.7647,4501.0
2022-05-17 10:30:00,33.84,33.89,33.55,33.77,11600.0,32.6393,32.6875,32.3596,32.5718,11600.0
2022-05-17 11:00:00,33.86,33.96,33.78,33.83,6039.0,32.6586,32.755,32.5814,32.6297,6039.0
2022-05-17 11:30:00,33.86,34.23,33.79,34.16,11044.0,32.6586,33.0155,32.5911,32.9479,11044.0
2022-05-17 12:00:00,34.22,34.55,34.22,34.4,14691.0,33.0058,33.3241,33.0058,33.1794,14691.0
2022-05-17 12:30:00,34.34,34.71,34.34,34.63,6083.0,33.1216,33.4784,33.1216,33.4013,6083.0
2022-05-17 13:00:00,34.61,34.8,34.49,34.73,10118.0,33.382,33.5652,33.2662,33.4977,10118.0
2022-05-17 13:30:00,34.76,34.87,34.53,34.64,15308.0,33.5267,33.6327,33.3048,33.4109,15308.0
2022-05-17 14:00:00,34.64,34.96,34.58,34.79,29009.0,33.4109,33.7196,33.353,33.5556,29009.0
2022-05-17 14:30:00,34.74,35.26,34.74,35.16,11429.0,33.5074,34.0089,33.5074,33.9125,11429.0
2022-05-17 15:00:00,35.21,35.33,35.12,35.26,19669.0,33.9607,34.0764,33.8739,34.0089,19669.0
2022-05-17 15:30:00,35.26,35.28,34.99,35.07,39732.0,34.0089,34.0282,33.7485,33.8257,39732.0
2022-05-18 09:30:00,35.33,36.16,34.93,35.76,45646.0,34.0764,34.877,33.6906,34.4912,45646.0
2022-05-18 10:00:00,35.82,36.21,35.72,36.07,24879.0,34.549,34.9252,34.4526,34.7902,24879.0
2022-05-18 10:30:00,36.07,36.6,36.07,36.52,21286.0,34.7902,35.3014,34.7902,35.2242,21286.0
2022-05-18 11:00:00,36.56,36.76,35.44,35.52,14260.0,35.2628,35.4557,34.1825,34.2597,14260.0
2022-05-18 11:30:00,35.43,35.62,35.28,35.39,11151.0,34.1729,34.3561,34.0282,34.1343,11151.0
2022-05-18 12:00:00,35.34,35.52,35.12,35.39,13248.0,34.0861,34.2597,33.8739,34.1343,13248.0
2022-05-18 12:30:00,35.47,36.16,35.44,36.16,8811.0,34.2115,34.877,34.1825,34.877,8811.0
2022-05-18 13:00:00,36.07,36.08,35.19,35.5,20862.0,34.7902,34.7998,33.9414,34.2404,20862.0
2022-05-18 13:30:00,35.53,35.57,34.71,35.06,23281.0,34.2693,34.3079,33.4784,33.816,23281.0
2022-05-18 14:00:00,35.16,35.36,34.94,35.26,8444.0,33.9125,34.1054,33.7003,34.0089,8444.0
2022-05-18 14:30:00,35.18,35.27,34.89,35.08,12494.0,33.9317,34.0186,33.652,33.8353,12494.0
2022-05-18 15:00:00,35.09,35.32,34.81,34.92,15859.0,33.8449,34.0668,33.5749,33.681,15859.0
2022-05-18 15:30:00,34.94,35.19,34.62,34.92,66700.0,33.7003,33.9414,33.3916,33.681,66700.0
2022-05-19 09:30:00,34.49,35.21,34.49,34.58,3585.0,33.2662,33.9607,33.2662,33.353,3585.0
2022-05-19 10:00:00,34.54,34.86,34.1,34.17,14358.0,33.3145,33.6231,32.8901,32.9576,14358.0
2022-05-19 10:30:00,34.16,34.18,33.18,33.36,72832.0,32.9479,32.9672,32.0027,32.1763,72832.0
2022-05-19 11:00:00,33.36,33.36,32.88,32.98,23313.0,32.1763,32.1763,31.7134,31.8098,23313.0
2022-05-19 11:30:00,33.01,34.8,32.89,34.76,111088.0,31.8387,33.5652,31.723,33.5267,111088.0
2022-05-19 12:00:00,34.8,34.8,34.33,34.54,10826.0,33.5652,33.5652,33.1119,33.3145,10826.0
2022-05-19 12:30:00,34.52,34.52,34.08,34.37,5293.0,33.2952,33.2952,32.8708,33.1505,5293.0
2022-05-19 13:00:00,34.48,34.74,34.23,34.45,4692.0,33.2566,33.5074,33.0155,33.2277,4692.0
2022-05-19 13:30:00,34.41,35.05,34.41,34.97,4767.0,33.1891,33.8064,33.1891,33.7292,4767.0
2022-05-19 14:00:00,34.88,35.09,34.81,34.87,12411.0,33.6424,33.8449,33.5749,33.6327,12411.0
2022-05-19 14:30:00,34.87,34.98,34.66,34.89,6364.0,33.6327,33.7388,33.4302,33.652,6364.0
2022-05-19 15:00:00,34.97,35.1,34.65,34.65,3874.0,33.7292,33.8546,33.4206,33.4206,3874.0
2022-05-19 15:30:00,34.63,34.76,34.34,34.36,72873.0,33.4013,33.5267,33.1216,33.1408,72873.0
2022-05-20 09:30:00,34.94,35.38,34.21,34.21,18363.0,33.7003,34.1247,32.9962,32.9962,18363.0
2022-05-20 10:00:00,34.22,34.28,33.73,33.89,5186.0,33.0058,33.0637,32.5332,32.6875,5186.0
2022-05-20 10:30:00,33.91,33.91,33.22,33.33,6513.0,32.7068,32.7068,32.0413,32.1474,6513.0
2022-05-20 11:00:00,33.3,33.42,33.12,33.36,6635.0,32.1185,32.2342,31.9448,32.1763,6635.0
2022-05-20 11:30:00,33.3,33.42,33.13,33.23,4713.0,32.1185,32.2342,31.9545,32.0509,4713.0
2022-05-20 12:00:00,33.16,33.16,32.61,32.63,9974.0,31.9834,31.9834,31.4529,31.4722,9974.0
2022-05-20 12:30:00,32.65,32.65,32.18,32.27,17622.0,31.4915,31.4915,31.0382,31.125,17622.0
2022-05-20 13:00:00,32.27,32.3,31.74,31.74,14328.0,31.125,31.1539,30.6138,30.6138,14328.0
2022-05-20 13:30:00,31.77,32.06,31.68,32.06,19822.0,30.6427,30.9225,30.5559,30.9225,19822.0
2022-05-20 14:00:00,32.03,32.09,31.65,31.69,4742.0,30.8935,30.9514,30.527,30.5656,4742.0
2022-05-20 14:30:00,31.62,31.82,31.49,31.55,8649.0,30.4981,30.691,30.3727,30.4305,8649.0
2022-05-20 15:00:00,31.55,31.88,31.44,31.88,14271.0,30.4305,30.7488,30.3245,30.7488,14271.0
2022-05-20 15:30:00,31.87,32.51,31.84,32.42,62916.0,30.7392,31.3565,30.7103,31.2697,62916.0
2022-05-23 09:30:00,33.05,33.05,32.37,32.4,20284.0,31.8773,31.8773,31.2215,31.2504,20284.0
2022-05-23 10:00:00,32.33,32.66,32.21,32.62,8718.0,31.1829,31.5012,31.0671,31.4626,8718.0
2022-05-23 10:30:00,32.7,32.8,32.52,32.76,8735.0,31.5397,31.6362,31.3661,31.5976,8735.0
2022-05-23 11:00:00,32.77,33.25,32.73,33.25,10853.0,31.6073,32.0702,31.5687,32.0702,10853.0
2022-05-23 11:30:00,33.26,33.34,33.09,33.09,6782.0,32.0799,32.157,31.9159,31.9159,6782.0
2022-05-23 12:00:00,33.06,33.19,32.94,32.94,3872.0,31.887,32.0124,31.7712,31.7712,3872.0
2022-05-23 12:30:00,32.91,32.97,32.76,32.79,5511.0,31.7423,31.8002,31.5976,31.6266,5511.0
2022-05-23 13:00:00,32.86,32.95,32.61,32.68,7716.0,31.6941,31.7809,31.4529,31.5205,7716.0
2022-05-23 13:30:00,32.64,32.88,32.63,32.88,8306.0,31.4819,31.7134,31.4722,31.7134,8306.0
2022-05-23 14:00:00,32.88,33.45,32.85,33.45,12833.0,31.7134,32.2631,31.6844,32.2631,12833.0
2022-05-23 14:30:00,33.39,33.63,33.35,33.51,9816.0,32.2053,32.4367,32.1667,32.321,9816.0
2022-05-23 15:00:00,33.52,33.64,33.32,33.41,5032.0,32.3306,32.4464,32.1377,32.2246,5032.0
2022-05-23 15:30:00,33.4,33.53,33.11,33.39,43899.0,32.2149,32.3403,31.9352,32.2053,43899.0
2022-05-24 09:30:00,32.87,32.93,32.27,32.48,12426.0,31.7037,31.7616,31.125,31.3276,12426.0
2022-05-24 10:00:00,32.48,32.51,32.11,32.23,9745.0,31.3276,31.3565,30.9707,31.0864,9745.0
2022-05-24 10:30:00,32.22,32.26,31.8,32.05,6607.0,31.0768,31.1154,30.6717,30.9128,6607.0
2022-05-24 11:00:00,32.13,32.23,31.95,32.11,21530.0,30.99,31.0864,30.8164,30.9707,21530.0
2022-05-24 11:30:00,32.04,32.37,31.94,32.26,6031.0,30.9032,31.2215,30.8067,31.1154,6031.0
2022-05-24 12:00:00,32.22,32.62,32.18,32.52,25642.0,31.0768,31.4626,31.0382,31.3661,25642.0
2022-05-24 12:30:00,32.48,32.58,32.3,32.49,4491.0,31.3276,31.424,31.1539,31.3372,4491.0
2022-05-24 13:00:00,32.49,32.5,32.27,32.4,7964.0,31.3372,31.3468,31.125,31.2504,7964.0
2022-05-24 13:30:00,32.37,32.52,32.15,32.41,10102.0,31.2215,31.3661,31.0093,31.26,10102.0
2022-05-24 14:00:00,32.4,32.54,32.27,32.37,13678.0,31.2504,31.3854,31.125,31.2215,13678.0
2022-05-24 14:30:00,32.37,32.43,32.11,32.3,9784.0,31.2215,31.2793,30.9707,31.1539,9784.0
2022-05-24 15:00:00,32.34,32.64,32.3,32.61,15526.0,31.1925,31.4819,31.1539,31.4529,15526.0
2022-05-24 15:30:00,32.64,32.98,32.6,32.96,35796.0,31.4819,31.8098,31.4433,31.7905,35796.0
2022-05-25 09:30:00,32.84,33.51,32.84,33.08,6340.0,31.6748,32.321,31.6748,31.9063,6340.0
2022-05-25 10:00:00,33.13,33.68,32.95,33.68,7663.0,31.9545,32.485,31.7809,32.485,7663.0
2022-05-25 10:30:00,33.71,33.79,33.55,33.75,5823.0,32.5139,32.5911,32.3596,32.5525,5823.0
2022-05-25 11:00:00,33.69,33.84,33.43,33.43,8819.0,32.4946,32.6393,32.2438,32.2438,8819.0
2022-05-25 11:30:00,33.43,33.43,33.17,33.2,12760.0,32.2438,32.2438,31.9931,32.022,12760.0
2022-05-25 12:00:00,33.23,33.43,33.16,33.22,5745.0,32.0509,32.2438,31.9834,32.0413,5745.0
2022-05-25 12:30:00,33.29,33.42,33.25,33.25,3798.0,32.1088,32.2342,32.0702,32.0702,3798.0
2022-05-25 13:00:00,33.33,33.72,33.27,33.72,6858.0,32.1474,32.5236,32.0895,32.5236,6858.0
2022-05-25 13:30:00,33.7,33.71,33.56,33.64,3872.0,32.5043,32.5139,32.3692,32.4464,3872.0
2022-05-25 14:00:00,33.58,34.0,33.56,33.94,9510.0,32.3885,32.7936,32.3692,32.7357,9510.0
2022-05-25 14:30:00,34.07,34.2,33.99,34.14,10002.0,32.8611,32.9865,32.784,32.9287,10002.0
2022-05-25 15:00:00,34.14,34.59,34.14,34.51,8988.0,32.9287,33.3627,32.9287,33.2855,8988.0
2022-05-25 15:30:00,34.55,34.55,34.08,34.09,51316.0,33.3241,33.3241,32.8708,32.8804,51316.0
2022-05-26 09:30:00,34.48,34.88,34.39,34.66,4484.0,33.2566,33.6424,33.1698,33.4302,4484.0
2022-05-26 10:00:00,34.7,35.33,34.7,35.12,8265.0,33.4688,34.0764,33.4688,33.8739,8265.0
2022-05-26 10:30:00,35.16,35.63,35.15,35.63,9572.0,33.9125,34.3658,33.9028,34.3658,9572.0
2022-05-26 11:00:00,35.64,35.7,35.37,35.7,9143.0,34.3754,34.4333,34.115,34.4333,9143.0
2022-05-26 11:30:00,35.64,35.69,35.34,35.45,5502.0,34.3754,34.4237,34.0861,34.1922,5502.0
2022-05-26 12:00:00,35.44,35.5,35.24,35.3,6283.0,34.1825,34.2404,33.9896,34.0475,6283.0
2022-05-26 12:30:00,35.27,35.64,35.24,35.64,9698.0,34.0186,34.3754,33.9896,34.3754,9698.0
2022-05-26 13:00:00,35.67,35.75,35.53,35.58,9965.0,34.4044,34.4815,34.2693,34.3176,9965.0
2022-05-26 13:30:00,35.62,35.66,35.36,35.51,3335.0,34.3561,34.3947,34.1054,34.25,3335.0
2022-05-26 14:00:00,35.47,35.63,35.38,35.54,4744.0,34.2115,34.3658,34.1247,34.279,4744.0
2022-05-26 14:30:00,35.56,35.57,35.38,35.43,4592.0,34.2983,34.3079,34.1247,34.1729,4592.0
2022-05-26 15:00:00,35.38,35.4,35.17,35.24,4103.0,34.1247,34.1439,33.9221,33.9896,4103.0
2022-05-26 15:30:00,35.25,35.5,35.12,35.14,37472.0,33.9993,34.2404,33.8739,33.8932,37472.0
2022-05-27 09:30:00,35.52,35.68,35.39,35.59,16534.0,34.2597,34.414,34.1343,34.3272,16534.0
2022-05-27 10:00:00,35.6,35.6,35.33,35.46,5370.0,34.3368,34.3368,34.0764,34.2018,5370.0
2022-05-27 10:30:00,35.43,35.43,35.09,35.27,4645.0,34.1729,34.1729,33.8449,34.0186,4645.0
2022-05-27 11:00:00,35.25,35.35,35.13,35.13,5976.0,33.9993,34.0957,33.8835,33.8835,5976.0
2022-05-27 11:30:00,35.24,35.44,35.24,35.36,4355.0,33.9896,34.1825,33.9896,34.1054,4355.0
2022-05-27 12:00:00,35.38,35.41,35.25,35.33,7131.0,34.1247,34.1536,33.9993,34.0764,7131.0
2022-05-27 12:30:00,35.33,35.36,35.24,35.36,2869.0,34.0764,34.1054,33.9896,34.1054,2869.0
2022-05-27 13:00:00,35.36,35.44,35.27,35.35,5882.0,34.1054,34.1825,34.0186,34.0957,5882.0
2022-05-27 13:30:00,35.44,35.51,35.29,35.34,23370.0,34.1825,34.25,34.0378,34.0861,23370.0
2022-05-27 14:00:00,35.37,35.54,35.33,35.51,14551.0,34.115,34.279,34.0764,34.25,14551.0
2022-05-27 14:30:00,35.59,35.67,35.56,35.61,4533.0,34.3272,34.4044,34.2983,34.3465,4533.0
2022-05-27 15:00:00,35.65,35.97,35.55,35.93,11776.0,34.3851,34.6937,34.2886,34.6551,11776.0
2022-05-27 15:30:00,35.94,36.2,35.92,36.12,54504.0,34.6648,34.9156,34.6455,34.8384,54504.0
2022-05-31 09:30:00,35.89,35.98,35.29,35.29,11414.0,34.6166,34.7034,34.0378,34.0378,11414.0
2022-05-31 10:00:00,35.3,35.62,35.06,35.43,8139.0,34.0475,34.3561,33.816,34.1729,8139.0
2022-05-31 10:30:00,35.48,35.58,35.25,35.58,7006.0,34.2211,34.3176,33.9993,34.3176,7006.0
2022-05-31 11:00:00,35.64,35.71,35.15,35.18,10809.0,34.3754,34.4429,33.9028,33.9317,10809.0
2022-05-31 11:30:00,35.23,35.86,35.13,35.76,5890.0,33.98,34.5876,33.8835,34.4912,5890.0
2022-05-31 12:00:00,35.83,36.06,35.56,35.69,7688.0,34.5587,34.7805,34.2983,34.4237,7688.0
2022-05-31 12:30:00,35.69,36.02,35.69,35.76,7524.0,34.4237,34.7419,34.4237,34.4912,7524.0
2022-05-31 13:00:00,35.75,35.81,35.54,35.58,5836.0,34.4815,34.5394,34.279,34.3176,5836.0
2022-05-31 13:30:00,35.53,35.94,35.49,35.84,13159.0,34.2693,34.6648,34.2308,34.5683,13159.0
2022-05-31 14:00:00,35.82,35.91,35.47,35.57,15384.0,34.549,34.6358,34.2115,34.3079,15384.0
2022-05-31 14:30:00,35.59,35.64,35.0,35.04,17420.0,34.3272,34.3754,33.7581,33.7967,17420.0
2022-05-31 15:00:00,35.12,35.19,34.91,35.06,20996.0,33.8739,33.9414,33.6713,33.816,20996.0
2022-05-31 15:30:00,35.13,35.7,35.09,35.26,65340.0,33.8835,34.4333,33.8449,34.0089,65340.0
2022-06-01 09:30:00,35.49,35.76,35.14,35.14,3268.0,34.2308,34.4912,33.8932,33.8932,3268.0
2022-06-01 10:00:00,35.2,35.36,34.47,34.54,4493.0,33.951,34.1054,33.2469,33.3145,4493.0
2022-06-01 10:30:00,34.68,34.8,34.38,34.72,4276.0,33.4495,33.5652,33.1601,33.4881,4276.0
2022-06-01 11:00:00,34.67,34.8,34.29,34.38,4022.0,33.4398,33.5652,33.0733,33.1601,4022.0
2022-06-01 11:30:00,34.43,34.47,34.1,34.27,5183.0,33.2084,33.2469,32.8901,33.054,5183.0
2022-06-01 12:00:00,34.2,34.48,34.2,34.46,4032.0,32.9865,33.2566,32.9865,33.2373,4032.0
2022-06-01 12:30:00,34.44,34.5,34.25,34.37,4671.0,33.218,33.2759,33.0347,33.1505,4671.0
2022-06-01 13:00:00,34.41,34.79,34.37,34.69,3874.0,33.1891,33.5556,33.1505,33.4591,3874.0
2022-06-01 13:30:00,34.57,34.82,34.57,34.68,6261.0,33.3434,33.5845,33.3434,33.4495,6261.0
2022-06-01 14:00:00,34.68,34.76,34.49,34.73,4111.0,33.4495,33.5267,33.2662,33.4977,4111.0
2022-06-01 14:30:00,34.72,34.76,34.53,34.66,5058.0,33.4881,33.5267,33.3048,33.4302,5058.0
2022-06-01 15:00:00,34.66,34.81,34.58,34.68,8968.0,33.4302,33.5749,33.353,33.4495,8968.0
2022-06-01 15:30:00,34.64,34.86,34.58,34.61,25952.0,33.4109,33.6231,33.353,33.382,25952.0
2022-06-02 09:30:00,34.9,36.1,34.9,35.77,16449.0,33.6617,34.8191,33.6617,34.5008,16449.0
2022-06-02 10:00:00,35.7,36.42,35.7,35.73,8443.0,34.4333,35.1278,34.4333,34.4622,8443.0
2022-06-02 10:30:00,35.71,36.25,35.71,35.96,7361.0,34.4429,34.9638,34.4429,34.6841,7361.0
2022-06-02 11:00:00,36.03,36.05,35.78,35.84,5506.0,34.7516,34.7709,34.5105,34.5683,5506.0
2022-06-02 11:30:00,35.79,36.07,35.77,35.86,6591.0,34.5201,34.7902,34.5008,34.5876,6591.0
2022-06-02 12:00:00,35.75,35.83,35.6,35.83,6178.0,34.4815,34.5587,34.3368,34.5587,6178.0
2022-06-02 12:30:00,35.87,36.1,35.87,36.09,3051.0,34.5973,34.8191,34.5973,34.8095,3051.0
2022-06-02 13:00:00,36.07,36.14,35.97,36.03,4884.0,34.7902,34.8577,34.6937,34.7516,4884.0
2022-06-02 13:30:00,36.06,36.14,36.06,36.09,800.0,34.7805,34.8577,34.7805,34.8095,800.0
2022-06-02 14:00:00,36.09,36.16,35.79,35.87,5995.0,34.8095,34.877,34.5201,34.5973,5995.0
2022-06-02 14:30:00,35.8,35.88,35.62,35.63,6849.0,34.5298,34.6069,34.3561,34.3658,6849.0
2022-06-02 15:00:00,35.62,35.76,35.58,35.68,5783.0,34.3561,34.4912,34.3176,34.414,5783.0
2022-06-02 15:30:00,35.68,36.22,35.53,35.95,83221.0,34.414,34.9348,34.2693,34.6744,83221.0
2022-06-03 09:30:00,35.75,35.82,35.24,35.68,12969.0,34.4815,34.549,33.9896,34.414,12969.0
2022-06-03 10:00:00,35.66,35.8,34.8,34.94,7462.0,34.3947,34.5298,33.5652,33.7003,7462.0
2022-06-03 10:30:00,34.92,34.98,34.66,34.82,4225.0,33.681,33.7388,33.4302,33.5845,4225.0
2022-06-03 11:00:00,34.81,34.85,34.59,34.79,6470.0,33.5749,33.6135,33.3627,33.5556,6470.0
2022-06-03 11:30:00,34.69,34.93,34.68,34.85,17886.0,33.4591,33.6906,33.4495,33.6135,17886.0
2022-06-03 12:00:00,34.94,34.98,34.75,34.87,4670.0,33.7003,33.7388,33.517,33.6327,4670.0
2022-06-03 12:30:00,34.85,35.03,34.8,35.02,2932.0,33.6135,33.7871,33.5652,33.7774,2932.0
2022-06-03 13:00:00,35.0,35.13,34.93,35.07,19863.0,33.7581,33.8835,33.6906,33.8257,19863.0
2022-06-03 13:30:00,35.04,35.04,34.78,34.9,24709.0,33.7967,33.7967,33.5459,33.6617,24709.0
2022-06-03 14:00:00,34.86,35.21,34.84,35.19,7805.0,33.6231,33.9607,33.6038,33.9414,7805.0
2022-06-03 14:30:00,35.2,35.38,35.11,35.35,9491.0,33.951,34.1247,33.8642,34.0957,9491.0
2022-06-03 15:00:00,35.35,35.48,35.23,35.34,49025.0,34.0957,34.2211,33.98,34.0861,49025.0
2022-06-03 15:30:00,35.36,35.36,35.01,35.01,36557.0,34.1054,34.1054,33.7678,33.7678,36557.0
2022-06-06 09:30:00,35.4,35.7,34.98,35.11,10245.0,34.1439,34.4333,33.7388,33.8642,10245.0
2022-06-06 10:00:00,35.24,35.45,35.12,35.21,6057.0,33.9896,34.1922,33.8739,33.9607,6057.0
2022-06-06 10:30:00,35.27,35.47,35.23,35.44,2434.0,34.0186,34.2115,33.98,34.1825,2434.0
2022-06-06 11:00:00,35.48,35.52,35.21,35.29,5021.0,34.2211,34.2597,33.9607,34.0378,5021.0
2022-06-06 11:30:00,35.3,35.47,35.22,35.39,12979.0,34.0475,34.2115,33.9703,34.1343,12979.0
2022-06-06 12:00:00,35.39,35.48,35.04,35.1,7855.0,34.1343,34.2211,33.7967,33.8546,7855.0
2022-06-06 12:30:00,35.08,35.29,35.07,35.28,2333.0,33.8353,34.0378,33.8257,34.0282,2333.0
2022-06-06 13:00:00,35.32,35.33,35.22,35.29,4396.0,34.0668,34.0764,33.9703,34.0378,4396.0
2022-06-06 13:30:00,35.36,35.89,35.36,35.89,17486.0,34.1054,34.6166,34.1054,34.6166,17486.0
2022-06-06 14:00:00,35.9,35.91,35.68,35.7,4316.0,34.6262,34.6358,34.414,34.4333,4316.0
2022-06-06 14:30:00,35.58,35.84,35.58,35.71,18929.0,34.3176,34.5683,34.3176,34.4429,18929.0
2022-06-06 15:00:00,35.69,35.77,35.66,35.7,4322.0,34.4237,34.5008,34.3947,34.4333,4322.0
2022-06-06 15:30:00,35.72,35.82,35.49,35.73,34146.0,34.4526,34.549,34.2308,34.4622,34146.0
2022-06-07 09:30:00,35.37,35.65,35.11,35.59,12814.0,34.115,34.3851,33.8642,34.3272,12814.0
2022-06-07 10:00:00,35.54,35.9,35.49,35.86,10938.0,34.279,34.6262,34.2308,34.5876,10938.0
2022-06-07 10:30:00,35.67,35.88,35.65,35.78,24834.0,34.4044,34.6069,34.3851,34.5105,24834.0
2022-06-07 11:00:00,35.8,35.86,35.57,35.57,9134.0,34.5298,34.5876,34.3079,34.3079,9134.0
2022-06-07 11:30:00,35.53,35.53,35.21,35.29,6998.0,34.2693,34.2693,33.9607,34.0378,6998.0
2022-06-07 12:00:00,35.36,35.53,35.13,35.53,11816.0,34.1054,34.2693,33.8835,34.2693,11816.0
2022-06-07 12:30:00,35.49,35.77,35.47,35.65,4901.0,34.2308,34.5008,34.2115,34.3851,4901.0
2022-06-07 13:00:00,35.68,35.74,35.57,35.69,10669.0,34.414,34.4719,34.3079,34.4237,10669.0
2022-06-07 13:30:00,35.73,35.78,35.55,35.66,18674.0,34.4622,34.5105,34.2886,34.3947,18674.0
2022-06-07 14:00:00,35.7,36.0,35.61,35.94,8831.0,34.4333,34.7227,34.3465,34.6648,8831.0
2022-06-07 14:30:00,35.93,36.06,35.64,35.72,9836.0,34.6551,34.7805,34.3754,34.4526,9836.0
2022-06-07 15:00:00,35.77,35.87,35.66,35.87,9462.0,34.5008,34.5973,34.3947,34.5973,9462.0
2022-06-07 15:30:00,35.86,36.0,35.71,35.8,57889.0,34.5876,34.7227,34.4429,34.5298,57889.0
2022-06-08 09:30:00,35.13,35.35,34.96,35.34,4109.0,33.8835,34.0957,33.7196,34.0861,4109.0
2022-06-08 10:00:00,35.34,35.34,34.92,35.0,11094.0,34.0861,34.0861,33.681,33.7581,11094.0
2022-06-08 10:30:00,34.93,35.0,34.66,34.7,6436.0,33.6906,33.7581,33.4302,33.4688,6436.0
2022-06-08 11:00:00,34.81,35.02,34.81,35.02,1905.0,33.5749,33.7774,33.5749,33.7774,1905.0
2022-06-08 11:30:00,34.99,35.21,34.99,35.07,2678.0,33.7485,33.9607,33.7485,33.8257,2678.0
2022-06-08 12:00:00,35.12,35.22,34.98,34.99,4659.0,33.8739,33.9703,33.7388,33.7485,4659.0
2022-06-08 12:30:00,34.98,34.98,34.42,34.57,12333.0,33.7388,33.7388,33.1987,33.3434,12333.0
2022-06-08 13:00:00,34.47,34.66,34.42,34.47,2561.0,33.2469,33.4302,33.1987,33.2469,2561.0
2022-06-08 13:30:00,34.36,34.53,34.16,34.44,7503.0,33.1408,33.3048,32.9479,33.218,7503.0
2022-06-08 14:00:00,34.39,34.46,34.26,34.32,5946.0,33.1698,33.2373,33.0444,33.1023,5946.0
2022-06-08 14:30:00,34.29,34.56,34.24,34.47,3847.0,33.0733,33.3337,33.0251,33.2469,3847.0
2022-06-08 15:00:00,34.45,34.66,34.35,34.61,7347.0,33.2277,33.4302,33.1312,33.382,7347.0
2022-06-08 15:30:00,34.57,34.82,34.46,34.72,30864.0,33.3434,33.5845,33.2373,33.4881,30864.0
2022-06-09 09:30:00,34.28,34.28,33.79,34.0,9237.0,33.0637,33.0637,32.5911,32.7936,9237.0
2022-06-09 10:00:00,34.07,34.25,33.91,34.23,1886.0,32.8611,33.0347,32.7068,33.0155,1886.0
2022-06-09 10:30:00,34.38,34.38,33.95,34.07,4142.0,33.1601,33.1601,32.7454,32.8611,4142.0
2022-06-09 11:00:00,34.16,34.16,34.03,34.05,3713.0,32.9479,32.9479,32.8226,32.8418,3713.0
2022-06-09 11:30:00,34.06,34.22,34.06,34.2,2510.0,32.8515,33.0058,32.8515,32.9865,2510.0
2022-06-09 12:00:00,34.17,34.17,33.85,34.08,3393.0,32.9576,32.9576,32.6489,32.8708,3393.0
2022-06-09 12:30:00,34.08,34.1,34.01,34.04,1549.0,32.8708,32.8901,32.8033,32.8322,1549.0
2022-06-09 13:00:00,34.18,34.18,34.01,34.01,1278.0,32.9672,32.9672,32.8033,32.8033,1278.0
2022-06-09 13:30:00,33.98,34.0,33.79,33.87,2860.0,32.7743,32.7936,32.5911,32.6682,2860.0
2022-06-09 14:00:00,33.93,33.99,33.84,33.89,5862.0,32.7261,32.784,32.6393,32.6875,5862.0
2022-06-09 14:30:00,33.76,34.06,33.76,33.95,6194.0,32.5621,32.8515,32.5621,32.7454,6194.0
2022-06-09 15:00:00,34.04,34.05,33.72,33.72,4297.0,32.8322,32.8418,32.5236,32.5236,4297.0
2022-06-09 15:30:00,33.73,33.77,33.31,33.33,29307.0,32.5332,32.5718,32.1281,32.1474,29307.0
2022-06-10 09:30:00,32.48,32.86,31.88,32.79,16288.0,31.3276,31.6941,30.7488,31.6266,16288.0
2022-06-10 10:00:00,32.48,32.52,31.9,32.15,10693.0,31.3276,31.3661,30.7681,31.0093,10693.0
2022-06-10 10:30:00,32.19,32.7,32.15,32.65,30906.0,31.0478,31.5397,31.0093,31.4915,30906.0
2022-06-10 11:00:00,32.63,32.7,32.29,32.34,6938.0,31.4722,31.5397,31.1443,31.1925,6938.0
2022-06-10 11:30:00,32.35,32.35,32.07,32.27,3889.0,31.2022,31.2022,30.9321,31.125,3889.0
2022-06-10 12:00:00,32.33,32.42,32.09,32.17,4146.0,31.1829,31.2697,30.9514,31.0285,4146.0
2022-06-10 12:30:00,32.17,32.28,31.91,32.03,8151.0,31.0285,31.1346,30.7778,30.8935,8151.0
2022-06-10 13:00:00,32.04,32.24,31.97,32.21,3662.0,30.9032,31.0961,30.8356,31.0671,3662.0
2022-06-10 13:30:00,32.21,32.31,32.01,32.01,7029.0,31.0671,31.1636,30.8742,30.8742,7029.0
2022-06-10 14:00:00,32.01,32.21,31.89,32.04,5876.0,30.8742,31.0671,30.7585,30.9032,5876.0
2022-06-10 14:30:00,32.04,32.27,32.03,32.27,3967.0,30.9032,31.125,30.8935,31.125,3967.0
2022-06-10 15:00:00,32.22,32.48,32.07,32.37,6137.0,31.0768,31.3276,30.9321,31.2215,6137.0
2022-06-10 15:30:00,32.38,32.41,32.12,32.24,32851.0,31.2311,31.26,30.9803,31.0961,32851.0
2022-06-13 09:30:00,31.15,31.47,30.8,30.92,15648.0,30.0447,30.3534,29.7072,29.8229,15648.0
2022-06-13 10:00:00,30.97,31.05,30.69,30.9,14535.0,29.8711,29.9483,29.6011,29.8036,14535.0
2022-06-13 10:30:00,30.92,30.99,30.58,30.76,8553.0,29.8229,29.8904,29.495,29.6686,8553.0
2022-06-13 11:00:00,30.8,31.24,30.72,31.18,5171.0,29.7072,30.1315,29.63,30.0737,5171.0
2022-06-13 11:30:00,31.17,31.38,31.15,31.31,6010.0,30.064,30.2666,30.0447,30.1991,6010.0
2022-06-13 12:00:00,31.29,31.42,31.2,31.29,5638.0,30.1798,30.3052,30.093,30.1798,5638.0
2022-06-13 12:30:00,31.29,31.62,31.06,31.07,7368.0,30.1798,30.4981,29.9579,29.9676,7368.0
2022-06-13 13:00:00,31.07,31.18,31.03,31.14,2135.0,29.9676,30.0737,29.929,30.0351,2135.0
2022-06-13 13:30:00,31.15,31.61,31.06,31.53,3217.0,30.0447,30.4884,29.9579,30.4113,3217.0
2022-06-13 14:00:00,31.44,31.46,31.26,31.33,4743.0,30.3245,30.3437,30.1508,30.2184,4743.0
2022-06-13 14:30:00,31.29,31.44,31.14,31.14,8035.0,30.1798,30.3245,30.0351,30.0351,8035.0
2022-06-13 15:00:00,31.07,31.23,30.94,30.94,7422.0,29.9676,30.1219,29.8422,29.8422,7422.0
2022-06-13 15:30:00,30.92,30.98,30.76,30.94,49187.0,29.8229,29.8808,29.6686,29.8422,49187.0
2022-06-14 09:30:00,30.98,31.56,30.58,31.49,15994.0,29.8808,30.4402,29.495,30.3727,15994.0
2022-06-14 10:00:00,31.43,31.8,31.37,31.65,25092.0,30.3148,30.6717,30.2569,30.527,25092.0
2022-06-14 10:30:00,31.62,31.95,31.41,31.93,23154.0,30.4981,30.8164,30.2955,30.7971,23154.0
2022-06-14 11:00:00,31.85,31.92,31.04,31.28,8460.0,30.7199,30.7874,29.9386,30.1701,8460.0
2022-06-14 11:30:00,31.24,31.49,31.19,31.46,7539.0,30.1315,30.3727,30.0833,30.3437,7539.0
2022-06-14 12:00:00,31.45,31.48,31.13,31.22,6475.0,30.3341,30.363,30.0255,30.1123,6475.0
2022-06-14 12:30:00,31.25,31.27,31.14,31.23,7861.0,30.1412,30.1605,30.0351,30.1219,7861.0
2022-06-14 13:00:00,31.28,31.49,31.22,31.28,4112.0,30.1701,30.3727,30.1123,30.1701,4112.0
2022-06-14 13:30:00,31.24,31.24,30.87,30.91,5523.0,30.1315,30.1315,29.7747,29.8133,5523.0
2022-06-14 14:00:00,30.97,31.3,30.97,31.3,7377.0,29.8711,30.1894,29.8711,30.1894,7377.0
2022-06-14 14:30:00,31.28,31.42,31.01,31.06,7474.0,30.1701,30.3052,29.9097,29.9579,7474.0
2022-06-14 15:00:00,31.05,31.11,30.91,30.97,8600.0,29.9483,30.0062,29.8133,29.8711,8600.0
2022-06-14 15:30:00,31.01,31.32,31.01,31.25,50107.0,29.9097,30.2087,29.9097,30.1412,50107.0
2022-06-15 09:30:00,31.79,31.92,31.02,31.39,22591.0,30.662,30.7874,29.9194,30.2762,22591.0
2022-06-15 10:00:00,31.37,31.63,31.22,31.61,6043.0,30.2569,30.5077,30.1123,30.4884,6043.0
2022-06-15 10:30:00,31.55,31.58,31.19,31.32,5703.0,30.4305,30.4595,30.0833,30.2087,5703.0
2022-06-15 11:00:00,31.33,31.36,30.94,30.98,5444.0,30.2184,30.2473,29.8422,29.8808,5444.0
2022-06-15 11:30:00,30.97,31.43,30.97,31.43,3035.0,29.8711,30.3148,29.8711,30.3148,3035.0
2022-06-15 12:00:00,31.4,31.42,31.08,31.13,3928.0,30.2859,30.3052,29.9772,30.0255,3928.0
2022-06-15 12:30:00,31.13,31.17,30.8,30.84,5633.0,30.0255,30.064,29.7072,29.7457,5633.0
2022-06-15 13:00:00,30.77,31.02,30.77,31.0,5450.0,29.6782,29.9194,29.6782,29.9001,5450.0
2022-06-15 13:30:00,31.02,31.1,30.84,31.05,4000.0,29.9194,29.9965,29.7457,29.9483,4000.0
2022-06-15 14:00:00,31.09,31.16,30.66,30.81,4793.0,29.9869,30.0544,29.5721,29.7168,4793.0
2022-06-15 14:30:00,30.79,31.41,30.44,30.81,14386.0,29.6975,30.2955,29.3599,29.7168,14386.0
2022-06-15 15:00:00,30.89,31.09,30.71,31.09,10649.0,29.794,29.9869,29.6204,29.9869,10649.0
2022-06-15 15:30:00,31.06,31.22,30.65,30.78,47140.0,29.9579,30.1123,29.5625,29.6879,47140.0
2022-06-16 09:30:00,29.95,30.18,29.05,29.05,18265.0,28.8873,29.1092,28.0193,28.0193,18265.0
2022-06-16 10:00:00,29.07,29.22,28.95,29.08,9701.0,28.0385,28.1832,27.9228,28.0482,9701.0
2022-06-16 10:30:00,29.2,29.34,28.77,28.79,5873.0,28.1639,28.299,27.7492,27.7685,5873.0
2022-06-16 11:00:00,28.79,29.26,28.78,29.15,7705.0,27.7685,28.2218,27.7588,28.1157,7705.0
2022-06-16 11:30:00,29.21,29.21,28.85,29.03,12085.0,28.1736,28.1736,27.8263,28.0,12085.0
2022-06-16 12:00:00,29.03,29.07,28.7,29.04,10273.0,28.0,28.0385,27.6817,28.0096,10273.0
2022-06-16 12:30:00,29.08,29.16,28.94,29.09,6565.0,28.0482,28.1254,27.9132,28.0578,6565.0
2022-06-16 13:00:00,29.1,29.31,28.94,29.11,13486.0,28.0675,28.27,27.9132,28.0771,13486.0
2022-06-16 13:30:00,29.13,29.15,28.89,28.96,10997.0,28.0964,28.1157,27.8649,27.9324,10997.0
2022-06-16 14:00:00,28.9,28.92,28.75,28.84,24524.0,27.8746,27.8939,27.7299,27.8167,24524.0
2022-06-16 14:30:00,28.84,29.2,28.64,28.68,80376.0,27.8167,28.1639,27.6238,27.6624,80376.0
2022-06-16 15:00:00,28.7,29.13,28.7,29.03,12021.0,27.6817,28.0964,27.6817,28.0,12021.0
2022-06-16 15:30:00,29.04,29.07,28.56,28.6,87207.0,28.0096,28.0385,27.5466,27.5852,87207.0
2022-06-17 09:30:00,29.1,29.56,28.81,29.55,77294.0,28.0675,28.5112,27.7878,28.5015,77294.0
2022-06-17 10:00:00,29.52,29.52,28.64,28.66,13529.0,28.4726,28.4726,27.6238,27.6431,13529.0
2022-06-17 10:30:00,28.65,28.69,28.27,28.61,7261.0,27.6334,27.672,27.2669,27.5949,7261.0
2022-06-17 11:00:00,28.49,29.11,28.46,29.07,8340.0,27.4791,28.0771,27.4502,28.0385,8340.0
2022-06-17 11:30:00,29.19,29.21,28.98,29.05,11739.0,28.1543,28.1736,27.9517,28.0193,11739.0
2022-06-17 12:00:00,28.91,29.29,28.89,29.11,13065.0,27.8842,28.2507,27.8649,28.0771,13065.0
2022-06-17 12:30:00,29.1,29.26,29.06,29.12,10112.0,28.0675,28.2218,28.0289,28.0868,10112.0
2022-06-17 13:00:00,29.14,29.46,29.08,29.13,8044.0,28.1061,28.4147,28.0482,28.0964,8044.0
2022-06-17 13:30:00,29.06,29.23,29.0,29.21,8552.0,28.0289,28.1929,27.971,28.1736,8552.0
2022-06-17 14:00:00,29.21,29.46,29.21,29.36,8733.0,28.1736,28.4147,28.1736,28.3183,8733.0
2022-06-17 14:30:00,29.34,29.54,29.18,29.18,14917.0,28.299,28.4919,28.1446,28.1446,14917.0
2022-06-17 15:00:00,29.18,29.57,29.07,29.48,33829.0,28.1446,28.5208,28.0385,28.434,33829.0
2022-06-17 15:30:00,29.46,29.61,29.26,29.59,89640.0,28.4147,28.5594,28.2218,28.5401,89640.0
2022-06-21 09:30:00,30.55,30.62,29.59,30.47,68013.0,29.466,29.5335,28.5401,29.3889,68013.0
2022-06-21 10:00:00,30.41,30.54,30.17,30.37,57642.0,29.331,29.4564,29.0995,29.2924,57642.0
2022-06-21 10:30:00,30.45,30.75,30.35,30.57,29535.0,29.3696,29.6589,29.2731,29.4853,29535.0
2022-06-21 11:00:00,30.55,30.55,29.99,30.03,13646.0,29.466,29.466,28.9259,28.9645,13646.0
2022-06-21 11:30:00,30.02,30.02,29.78,29.81,5883.0,28.9548,28.9548,28.7234,28.7523,5883.0
2022-06-21 12:00:00,29.8,30.02,29.8,29.99,12854.0,28.7426,28.9548,28.7426,28.9259,12854.0
2022-06-21 12:30:00,29.98,30.32,29.98,30.27,4903.0,28.9163,29.2442,28.9163,29.196,4903.0
2022-06-21 13:00:00,30.25,30.32,30.05,30.32,7906.0,29.1767,29.2442,28.9838,29.2442,7906.0
2022-06-21 13:30:00,30.32,30.34,30.16,30.21,15468.0,29.2442,29.2635,29.0899,29.1381,15468.0
2022-06-21 14:00:00,30.22,30.3,30.16,30.3,8748.0,29.1477,29.2249,29.0899,29.2249,8748.0
2022-06-21 14:30:00,30.3,30.31,30.18,30.21,13019.0,29.2249,29.2345,29.1092,29.1381,13019.0
2022-06-21 15:00:00,30.22,30.3,30.22,30.24,9689.0,29.1477,29.2249,29.1477,29.167,9689.0
2022-06-21 15:30:00,30.27,30.32,30.17,30.31,85440.0,29.196,29.2442,29.0995,29.2345,85440.0
2022-06-22 09:30:00,29.32,29.63,29.12,29.21,29173.0,28.2797,28.5787,28.0868,28.1736,29173.0
2022-06-22 10:00:00,29.24,29.65,29.23,29.57,12451.0,28.2025,28.598,28.1929,28.5208,12451.0
2022-06-22 10:30:00,29.66,29.93,29.57,29.64,10543.0,28.6076,28.868,28.5208,28.5883,10543.0
2022-06-22 11:00:00,29.6,29.64,29.24,29.53,14709.0,28.5497,28.5883,28.2025,28.4822,14709.0
2022-06-22 11:30:00,29.63,29.69,29.38,29.39,18599.0,28.5787,28.6365,28.3375,28.3472,18599.0
2022-06-22 12:00:00,29.38,29.46,29.25,29.26,19329.0,28.3375,28.4147,28.2122,28.2218,19329.0
2022-06-22 12:30:00,29.36,29.53,29.24,29.38,7421.0,28.3183,28.4822,28.2025,28.3375,7421.0
2022-06-22 13:00:00,29.45,29.67,29.35,29.67,9782.0,28.4051,28.6173,28.3086,28.6173,9782.0
2022-06-22 13:30:00,29.63,29.65,29.52,29.57,9507.0,28.5787,28.598,28.4726,28.5208,9507.0
2022-06-22 14:00:00,29.59,29.89,29.58,29.73,6273.0,28.5401,28.8294,28.5304,28.6751,6273.0
2022-06-22 14:30:00,29.71,29.76,29.42,29.54,10849.0,28.6558,28.7041,28.3761,28.4919,10849.0
2022-06-22 15:00:00,29.47,29.51,29.27,29.28,9599.0,28.4244,28.4629,28.2314,28.2411,9599.0
2022-06-22 15:30:00,29.31,29.4,29.17,29.37,24368.0,28.27,28.3568,28.135,28.3279,24368.0
2022-06-23 09:30:00,29.4,29.59,28.57,28.73,21833.0,28.3568,28.5401,27.5563,27.7106,21833.0
2022-06-23 10:00:00,28.73,28.73,28.23,28.4,7132.0,27.7106,27.7106,27.2283,27.3923,7132.0
2022-06-23 10:30:00,28.45,28.66,28.39,28.63,4508.0,27.4405,27.6431,27.3827,27.6142,4508.0
2022-06-23 11:00:00,28.59,28.62,28.41,28.45,4187.0,27.5756,27.6045,27.402,27.4405,4187.0
2022-06-23 11:30:00,28.4,28.45,28.34,28.37,4031.0,27.3923,27.4405,27.3344,27.3634,4031.0
2022-06-23 12:00:00,28.36,28.38,28.2,28.27,25126.0,27.3537,27.373,27.1994,27.2669,25126.0
2022-06-23 12:30:00,28.19,28.19,28.03,28.06,4552.0,27.1898,27.1898,27.0354,27.0644,4552.0
2022-06-23 13:00:00,27.87,28.17,27.73,28.04,11940.0,26.8811,27.1705,26.7461,27.0451,11940.0
2022-06-23 13:30:00,28.07,28.11,27.96,28.11,4652.0,27.074,27.1126,26.9679,27.1126,4652.0
2022-06-23 14:00:00,28.08,28.19,27.87,28.15,14560.0,27.0837,27.1898,26.8811,27.1512,14560.0
2022-06-23 14:30:00,28.21,28.31,28.18,28.23,4528.0,27.2091,27.3055,27.1801,27.2283,4528.0
2022-06-23 15:00:00,28.21,28.39,28.14,28.36,7308.0,27.2091,27.3827,27.1415,27.3537,7308.0
2022-06-23 15:30:00,28.38,28.56,28.38,28.54,25385.0,27.373,27.5466,27.373,27.5273,25385.0
2022-06-24 09:30:00,28.81,29.25,28.73,29.19,15675.0,27.7878,28.2122,27.7106,28.1543,15675.0
2022-06-24 10:00:00,29.19,29.91,29.11,29.79,5560.0,28.1543,28.8487,28.0771,28.733,5560.0
2022-06-24 10:30:00,29.78,29.94,29.74,29.94,5949.0,28.7234,28.8777,28.6848,28.8777,5949.0
2022-06-24 11:00:00,30.01,30.13,29.88,29.95,5420.0,28.9452,29.0609,28.8198,28.8873,5420.0
2022-06-24 11:30:00,29.99,30.14,29.91,30.02,4532.0,28.9259,29.0706,28.8487,28.9548,4532.0
2022-06-24 12:00:00,30.05,30.1,29.83,29.83,10664.0,28.9838,29.032,28.7716,28.7716,10664.0
2022-06-24 12:30:00,29.82,29.93,29.77,29.81,4874.0,28.7619,28.868,28.7137,28.7523,4874.0
2022-06-24 13:00:00,29.81,29.85,29.72,29.75,7877.0,28.7523,28.7909,28.6655,28.6944,7877.0
2022-06-24 13:30:00,29.77,29.85,29.66,29.66,10749.0,28.7137,28.7909,28.6076,28.6076,10749.0
2022-06-24 14:00:00,29.68,29.72,29.54,29.63,8715.0,28.6269,28.6655,28.4919,28.5787,8715.0
2022-06-24 14:30:00,29.65,29.66,29.46,29.58,17609.0,28.598,28.6076,28.4147,28.5304,17609.0
2022-06-24 15:00:00,29.58,29.64,29.5,29.56,10871.0,28.5304,28.5883,28.4533,28.5112,10871.0
2022-06-24 15:30:00,29.61,29.61,29.26,29.57,108514.0,28.5594,28.5594,28.2218,28.5208,108514.0
2022-06-27 09:30:00,29.89,29.91,29.01,29.08,12685.0,28.8294,28.8487,27.9807,28.0482,12685.0
2022-06-27 10:00:00,29.17,29.3,28.89,28.96,8216.0,28.135,28.2604,27.8649,27.9324,8216.0
2022-06-27 10:30:00,28.97,29.68,28.96,29.62,14925.0,27.9421,28.6269,27.9324,28.569,14925.0
2022-06-27 11:00:00,29.56,29.74,29.5,29.71,8304.0,28.5112,28.6848,28.4533,28.6558,8304.0
2022-06-27 11:30:00,29.72,29.72,29.6,29.66,5528.0,28.6655,28.6655,28.5497,28.6076,5528.0
2022-06-27 12:00:00,29.64,29.76,29.48,29.63,6754.0,28.5883,28.7041,28.434,28.5787,6754.0
2022-06-27 12:30:00,29.59,29.73,29.5,29.69,3511.0,28.5401,28.6751,28.4533,28.6365,3511.0
2022-06-27 13:00:00,29.66,29.78,29.6,29.61,4835.0,28.6076,28.7234,28.5497,28.5594,4835.0
2022-06-27 13:30:00,29.59,29.63,29.49,29.51,5893.0,28.5401,28.5787,28.4436,28.4629,5893.0
2022-06-27 14:00:00,29.47,29.75,29.46,29.64,7691.0,28.4244,28.6944,28.4147,28.5883,7691.0
2022-06-27 14:30:00,29.65,29.77,29.53,29.57,15732.0,28.598,28.7137,28.4822,28.5208,15732.0
2022-06-27 15:00:00,29.6,29.74,29.42,29.59,13916.0,28.5497,28.6848,28.3761,28.5401,13916.0
2022-06-27 15:30:00,29.58,29.78,29.46,29.52,41769.0,28.5304,28.7234,28.4147,28.4726,41769.0
2022-06-28 09:30:00,29.99,30.5,29.81,30.24,60253.0,28.9259,29.4178,28.7523,29.167,60253.0
2022-06-28 10:00:00,30.3,30.3,29.52,29.52,24196.0,29.2249,29.2249,28.4726,28.4726,24196.0
2022-06-28 10:30:00,29.54,29.59,29.1,29.59,31312.0,28.4919,28.5401,28.0675,28.5401,31312.0
2022-06-28 11:00:00,29.5,29.7,29.12,29.23,8632.0,28.4533,28.6462,28.0868,28.1929,8632.0
2022-06-28 11:30:00,29.25,29.25,28.99,29.09,6818.0,28.2122,28.2122,27.9614,28.0578,6818.0
2022-06-28 12:00:00,28.99,29.29,28.9,29.29,5418.0,27.9614,28.2507,27.8746,28.2507,5418.0
2022-06-28 12:30:00,29.23,29.32,29.11,29.21,6751.0,28.1929,28.2797,28.0771,28.1736,6751.0
2022-06-28 13:00:00,29.11,29.19,28.92,29.04,7563.0,28.0771,28.1543,27.8939,28.0096,7563.0
2022-06-28 13:30:00,29.12,29.12,28.88,28.91,5265.0,28.0868,28.0868,27.8553,27.8842,5265.0
2022-06-28 14:00:00,28.91,29.05,28.82,28.85,10717.0,27.8842,28.0193,27.7974,27.8263,10717.0
2022-06-28 14:30:00,28.83,29.01,28.74,28.93,5156.0,27.8071,27.9807,27.7203,27.9035,5156.0
2022-06-28 15:00:00,28.92,29.12,28.82,29.06,5881.0,27.8939,28.0868,27.7974,28.0289,5881.0
2022-06-28 15:30:00,29.04,29.13,28.84,28.91,30864.0,28.0096,28.0964,27.8167,27.8842,30864.0
2022-06-29 09:30:00,28.9,29.4,27.77,28.04,21556.0,27.8746,28.3568,26.7847,27.0451,21556.0
2022-06-29 10:00:00,28.04,28.17,27.5,27.57,13460.0,27.0451,27.1705,26.5242,26.5918,13460.0
2022-06-29 10:30:00,27.57,27.57,27.23,27.28,21314.0,26.5918,26.5918,26.2638,26.3121,21314.0
2022-06-29 11:00:00,27.23,27.24,27.0,27.05,13847.0,26.2638,26.2735,26.042,26.0902,13847.0
2022-06-29 11:30:00,27.1,27.59,27.1,27.56,12474.0,26.1384,26.6111,26.1384,26.5821,12474.0
2022-06-29 12:00:00,27.63,27.64,27.2,27.2,6340.0,26.6496,26.6593,26.2349,26.2349,6340.0
2022-06-29 12:30:00,27.21,27.35,27.14,27.26,18419.0,26.2445,26.3796,26.177,26.2928,18419.0
2022-06-29 13:00:00,27.31,27.38,27.08,27.16,15830.0,26.341,26.4085,26.1192,26.1963,15830.0
2022-06-29 13:30:00,27.21,27.3,27.16,27.25,13600.0,26.2445,26.3313,26.1963,26.2831,13600.0
2022-06-29 14:00:00,27.22,27.42,27.21,27.4,15449.0,26.2542,26.4471,26.2445,26.4278,15449.0
2022-06-29 14:30:00,27.39,27.42,27.23,27.38,23991.0,26.4182,26.4471,26.2638,26.4085,23991.0
2022-06-29 15:00:00,27.39,27.57,27.3,27.37,10970.0,26.4182,26.5918,26.3313,26.3989,10970.0
2022-06-29 15:30:00,27.36,27.72,27.28,27.68,86847.0,26.3892,26.7364,26.3121,26.6979,86847.0
2022-06-30 09:30:00,27.16,27.16,26.62,26.75,10350.0,26.1963,26.1963,25.6755,25.8009,10350.0
2022-06-30 10:00:00,26.78,27.05,26.67,27.05,8159.0,25.8298,26.0902,25.7237,26.0902,8159.0
2022-06-30 10:30:00,26.98,27.23,26.91,27.1,9179.0,26.0227,26.2638,25.9552,26.1384,9179.0
2022-06-30 11:00:00,27.09,27.77,27.05,27.67,8708.0,26.1288,26.7847,26.0902,26.6882,8708.0
2022-06-30 11:30:00,27.64,27.91,27.48,27.85,11956.0,26.6593,26.9197,26.505,26.8618,11956.0
2022-06-30 12:00:00,27.89,28.19,27.55,27.95,25775.0,26.9004,27.1898,26.5725,26.9583,25775.0
2022-06-30 12:30:00,27.96,28.11,27.87,27.95,6914.0,26.9679,27.1126,26.8811,26.9583,6914.0
2022-06-30 13:00:00,27.95,27.95,27.77,27.9,6250.0,26.9583,26.9583,26.7847,26.9101,6250.0
2022-06-30 13:30:00,27.87,28.05,27.8,27.92,5654.0,26.8811,27.0547,26.8136,26.9293,5654.0
2022-06-30 14:00:00,27.89,27.93,27.58,27.64,10104.0,26.9004,26.939,26.6014,26.6593,10104.0
2022-06-30 14:30:00,27.73,27.74,27.51,27.59,9407.0,26.7461,26.7557,26.5339,26.6111,9407.0
2022-06-30 15:00:00,27.6,27.64,27.43,27.54,17951.0,26.6207,26.6593,26.4567,26.5628,17951.0
2022-06-30 15:30:00,27.56,27.93,27.55,27.88,53526.0,26.5821,26.939,26.5725,26.8908,53526.0
2022-07-01 09:30:00,27.4,27.9,27.4,27.82,13853.0,26.4278,26.9101,26.4278,26.8329,13853.0
2022-07-01 10:00:00,27.85,27.85,26.81,26.93,7450.0,26.8618,26.8618,25.8587,25.9745,7450.0
2022-07-01 10:30:00,26.97,27.07,26.74,26.97,6543.0,26.0131,26.1095,25.7912,26.0131,6543.0
2022-07-01 11:00:00,27.07,27.21,26.98,27.05,3679.0,26.1095,26.2445,26.0227,26.0902,3679.0
2022-07-01 11:30:00,27.06,27.18,26.96,27.01,9668.0,26.0999,26.2156,26.0034,26.0516,9668.0
2022-07-01 12:00:00,27.03,27.42,27.01,27.41,7879.0,26.0709,26.4471,26.0516,26.4374,7879.0
2022-07-01 12:30:00,27.41,27.5,27.27,27.4,8679.0,26.4374,26.5242,26.3024,26.4278,8679.0
2022-07-01 13:00:00,27.42,27.6,27.3,27.6,11251.0,26.4471,26.6207,26.3313,26.6207,11251.0
2022-07-01 13:30:00,27.56,27.59,27.44,27.55,6265.0,26.5821,26.6111,26.4664,26.5725,6265.0
2022-07-01 14:00:00,27.58,27.62,27.52,27.54,4329.0,26.6014,26.64,26.5435,26.5628,4329.0
2022-07-01 14:30:00,27.52,27.64,27.51,27.57,6720.0,26.5435,26.6593,26.5339,26.5918,6720.0
2022-07-01 15:00:00,27.59,27.62,27.42,27.48,5391.0,26.6111,26.64,26.4471,26.505,5391.0
2022-07-01 15:30:00,27.49,27.53,27.33,27.39,41221.0,26.5146,26.5532,26.3603,26.4182,41221.0
2022-07-05 09:30:00,26.58,26.58,25.31,25.31,19829.0,25.6369,25.6369,24.412,24.412,19829.0
2022-07-05 10:00:00,25.31,25.71,25.21,25.38,48213.0,24.412,24.7978,24.3155,24.4795,48213.0
2022-07-05 10:30:00,25.38,25.77,25.25,25.57,27121.0,24.4795,24.8556,24.3541,24.6627,27121.0
2022-07-05 11:00:00,25.51,25.9,25.44,25.69,16496.0,24.6049,24.981,24.5373,24.7785,16496.0
2022-07-05 11:30:00,25.68,25.99,25.61,25.97,19442.0,24.7688,25.0678,24.7013,25.0485,19442.0
2022-07-05 12:00:00,25.96,26.14,25.95,26.05,15857.0,25.0389,25.2125,25.0292,25.1257,15857.0
2022-07-05 12:30:00,26.05,26.05,25.61,25.71,18213.0,25.1257,25.1257,24.7013,24.7978,18213.0
2022-07-05 13:00:00,25.7,25.88,25.67,25.79,15442.0,24.7881,24.9617,24.7592,24.8749,15442.0
2022-07-05 13:30:00,25.78,25.86,25.59,25.74,18572.0,24.8653,24.9424,24.682,24.8267,18572.0
2022-07-05 14:00:00,25.74,25.92,25.71,25.91,17986.0,24.8267,25.0003,24.7978,24.9907,17986.0
2022-07-05 14:30:00,25.91,25.98,25.82,25.95,19666.0,24.9907,25.0582,24.9039,25.0292,19666.0
2022-07-05 15:00:00,25.96,25.96,25.71,25.87,26135.0,25.0389,25.0389,24.7978,24.9521,26135.0
2022-07-05 15:30:00,25.87,26.11,25.78,26.08,96776.0,24.9521,25.1836,24.8653,25.1546,96776.0
2022-07-06 09:30:00,25.9,26.24,25.47,25.48,30287.0,24.981,25.309,24.5663,24.5759,30287.0
2022-07-06 10:00:00,25.42,25.56,25.14,25.36,14680.0,24.5181,24.6531,24.248,24.4602,14680.0
2022-07-06 10:30:00,25.3,25.32,24.95,24.95,26601.0,24.4023,24.4216,24.0647,24.0647,26601.0
2022-07-06 11:00:00,24.95,25.03,24.76,24.89,10825.0,24.0647,24.1419,23.8815,24.0069,10825.0
2022-07-06 11:30:00,24.89,25.17,24.84,25.16,13061.0,24.0069,24.2769,23.9586,24.2673,13061.0
2022-07-06 12:00:00,25.2,25.31,24.92,24.92,10258.0,24.3059,24.412,24.0358,24.0358,10258.0
2022-07-06 12:30:00,24.96,25.04,24.87,24.96,10024.0,24.0744,24.1515,23.9876,24.0744,10024.0
2022-07-06 13:00:00,24.99,25.07,24.95,24.96,7608.0,24.1033,24.1805,24.0647,24.0744,7608.0
2022-07-06 13:30:00,24.95,24.99,24.82,24.96,6025.0,24.0647,24.1033,23.9393,24.0744,6025.0
2022-07-06 14:00:00,24.97,25.28,24.92,25.16,12540.0,24.084,24.383,24.0358,24.2673,12540.0
2022-07-06 14:30:00,25.1,25.6,25.1,25.4,9209.0,24.2094,24.6917,24.2094,24.4988,9209.0
2022-07-06 15:00:00,25.43,25.57,25.34,25.51,7015.0,24.5277,24.6627,24.4409,24.6049,7015.0
2022-07-06 15:30:00,25.51,25.55,25.23,25.36,40275.0,24.6049,24.6434,24.3348,24.4602,40275.0
2022-07-07 09:30:00,26.0,26.72,25.79,26.54,13417.0,25.0775,25.7719,24.8749,25.5983,13417.0
2022-07-07 10:00:00,26.41,26.41,26.0,26.24,7270.0,25.4729,25.4729,25.0775,25.309,7270.0
2022-07-07 10:30:00,26.28,26.47,26.26,26.43,2766.0,25.3475,25.5308,25.3282,25.4922,2766.0
2022-07-07 11:00:00,26.37,26.53,26.34,26.46,7943.0,25.4343,25.5887,25.4054,25.5212,7943.0
2022-07-07 11:30:00,26.45,26.45,26.23,26.37,5192.0,25.5115,25.5115,25.2993,25.4343,5192.0
2022-07-07 12:00:00,26.35,26.46,26.35,26.43,4031.0,25.4151,25.5212,25.4151,25.4922,4031.0
2022-07-07 12:30:00,26.44,26.56,26.44,26.55,2795.0,25.5019,25.6176,25.5019,25.608,2795.0
2022-07-07 13:00:00,26.54,26.67,26.49,26.63,6229.0,25.5983,25.7237,25.5501,25.6851,6229.0
2022-07-07 13:30:00,26.63,26.63,26.5,26.54,4023.0,25.6851,25.6851,25.5597,25.5983,4023.0
2022-07-07 14:00:00,26.51,26.75,26.5,26.57,8646.0,25.5694,25.8009,25.5597,25.6272,8646.0
2022-07-07 14:30:00,26.59,26.67,26.53,26.55,5718.0,25.6465,25.7237,25.5887,25.608,5718.0
2022-07-07 15:00:00,26.52,26.52,26.3,26.3,10540.0,25.579,25.579,25.3668,25.3668,10540.0
2022-07-07 15:30:00,26.28,26.34,26.05,26.07,36691.0,25.3475,25.4054,25.1257,25.145,36691.0
2022-07-08 09:30:00,26.05,26.19,25.32,25.36,10312.0,25.1257,25.2607,24.4216,24.4602,10312.0
2022-07-08 10:00:00,25.36,25.54,25.19,25.54,30725.0,24.4602,24.6338,24.2962,24.6338,30725.0
2022-07-08 10:30:00,25.55,25.99,25.55,25.88,9452.0,24.6434,25.0678,24.6434,24.9617,9452.0
2022-07-08 11:00:00,25.88,25.89,25.71,25.82,4046.0,24.9617,24.9714,24.7978,24.9039,4046.0
2022-07-08 11:30:00,25.9,25.9,25.63,25.81,6965.0,24.981,24.981,24.7206,24.8942,6965.0
2022-07-08 12:00:00,25.85,25.85,25.58,25.61,9538.0,24.9328,24.9328,24.6724,24.7013,9538.0
2022-07-08 12:30:00,25.64,25.85,25.57,25.85,13628.0,24.7302,24.9328,24.6627,24.9328,13628.0
2022-07-08 13:00:00,25.85,26.3,25.85,26.26,25573.0,24.9328,25.3668,24.9328,25.3282,25573.0
2022-07-08 13:30:00,26.27,26.41,26.25,26.32,8950.0,25.3379,25.4729,25.3186,25.3861,8950.0
2022-07-08 14:00:00,26.39,26.47,26.32,26.46,8122.0,25.4536,25.5308,25.3861,25.5212,8122.0
2022-07-08 14:30:00,26.47,26.68,26.45,26.53,18108.0,25.5308,25.7333,25.5115,25.5887,18108.0
2022-07-08 15:00:00,26.51,26.54,26.23,26.23,7148.0,25.5694,25.5983,25.2993,25.2993,7148.0
2022-07-08 15:30:00,26.23,26.29,26.07,26.11,30686.0,25.2993,25.3572,25.145,25.1836,30686.0
2022-07-11 09:30:00,25.56,26.29,25.55,26.14,15220.0,24.6531,25.3572,24.6434,25.2125,15220.0
2022-07-11 10:00:00,26.1,26.18,25.81,25.86,9410.0,25.1739,25.2511,24.8942,24.9424,9410.0
2022-07-11 10:30:00,25.94,26.02,25.75,25.84,7639.0,25.0196,25.0968,24.8363,24.9231,7639.0
2022-07-11 11:00:00,25.82,25.91,25.74,25.86,3813.0,24.9039,24.9907,24.8267,24.9424,3813.0
2022-07-11 11:30:00,25.92,26.0,25.8,25.89,8488.0,25.0003,25.0775,24.8846,24.9714,8488.0
2022-07-11 12:00:00,25.92,25.92,25.71,25.83,3539.0,25.0003,25.0003,24.7978,24.9135,3539.0
2022-07-11 12:30:00,25.78,25.89,25.74,25.82,5368.0,24.8653,24.9714,24.8267,24.9039,5368.0
2022-07-11 13:00:00,25.91,25.96,25.88,25.96,2097.0,24.9907,25.0389,24.9617,25.0389,2097.0
2022-07-11 13:30:00,25.96,26.04,25.95,26.04,5348.0,25.0389,25.1161,25.0292,25.1161,5348.0
2022-07-11 14:00:00,26.04,26.09,25.87,25.98,9652.0,25.1161,25.1643,24.9521,25.0582,9652.0
2022-07-11 14:30:00,25.95,26.07,25.91,25.92,7400.0,25.0292,25.145,24.9907,25.0003,7400.0
2022-07-11 15:00:00,25.94,26.05,25.91,26.05,14369.0,25.0196,25.1257,24.9907,25.1257,14369.0
2022-07-11 15:30:00,26.05,26.12,25.91,26.04,39845.0,25.1257,25.1932,24.9907,25.1161,39845.0
2022-07-12 09:30:00,25.96,26.3,25.59,26.13,14929.0,25.0389,25.3668,24.682,25.2029,14929.0
2022-07-12 10:00:00,26.08,26.53,25.82,26.3,8358.0,25.1546,25.5887,24.9039,25.3668,8358.0
2022-07-12 10:30:00,26.39,26.66,26.26,26.66,7865.0,25.4536,25.7141,25.3282,25.7141,7865.0
2022-07-12 11:00:00,26.6,27.01,26.57,26.93,12292.0,25.6562,26.0516,25.6272,25.9745,12292.0
2022-07-12 11:30:00,26.93,27.28,26.93,27.2,13713.0,25.9745,26.3121,25.9745,26.2349,13713.0
2022-07-12 12:00:00,27.24,27.24,27.05,27.1,9946.0,26.2735,26.2735,26.0902,26.1384,9946.0
2022-07-12 12:30:00,27.1,27.2,27.09,27.19,6768.0,26.1384,26.2349,26.1288,26.2252,6768.0
2022-07-12 13:00:00,27.15,27.2,27.09,27.17,4844.0,26.1867,26.2349,26.1288,26.206,4844.0
2022-07-12 13:30:00,27.17,27.42,27.13,27.33,8562.0,26.206,26.4471,26.1674,26.3603,8562.0
2022-07-12 14:00:00,27.35,27.35,27.27,27.32,5217.0,26.3796,26.3796,26.3024,26.3506,5217.0
2022-07-12 14:30:00,27.29,27.32,27.2,27.24,7680.0,26.3217,26.3506,26.2349,26.2735,7680.0
2022-07-12 15:00:00,27.22,27.24,27.04,27.05,9282.0,26.2542,26.2735,26.0806,26.0902,9282.0
2022-07-12 15:30:00,27.05,27.25,26.93,27.07,51877.0,26.0902,26.2831,25.9745,26.1095,51877.0
2022-07-13 09:30:00,26.8,27.4,26.65,27.17,12037.0,25.8491,26.4278,25.7044,26.206,12037.0
2022-07-13 10:00:00,27.13,27.23,26.94,27.07,6787.0,26.1674,26.2638,25.9841,26.1095,6787.0
2022-07-13 10:30:00,27.18,27.55,27.18,27.5,3992.0,26.2156,26.5725,26.2156,26.5242,3992.0
2022-07-13 11:00:00,27.54,27.65,27.33,27.42,2940.0,26.5628,26.6689,26.3603,26.4471,2940.0
2022-07-13 11:30:00,27.33,27.49,27.23,27.37,5860.0,26.3603,26.5146,26.2638,26.3989,5860.0
2022-07-13 12:00:00,27.28,27.35,27.19,27.28,2326.0,26.3121,26.3796,26.2252,26.3121,2326.0
2022-07-13 12:30:00,27.28,27.34,27.24,27.24,2185.0,26.3121,26.3699,26.2735,26.2735,2185.0
2022-07-13 13:00:00,27.24,27.34,27.21,27.21,3786.0,26.2735,26.3699,26.2445,26.2445,3786.0
2022-07-13 13:30:00,27.24,27.35,27.2,27.35,1545.0,26.2735,26.3796,26.2349,26.3796,1545.0
2022-07-13 14:00:00,27.28,27.43,27.17,27.43,4558.0,26.3121,26.4567,26.206,26.4567,4558.0
2022-07-13 14:30:00,27.51,27.51,27.29,27.39,6143.0,26.5339,26.5339,26.3217,26.4182,6143.0
2022-07-13 15:00:00,27.43,27.47,27.32,27.47,7327.0,26.4567,26.4953,26.3506,26.4953,7327.0
2022-07-13 15:30:00,27.42,27.6,27.42,27.55,24744.0,26.4471,26.6207,26.4471,26.5725,24744.0
2022-07-14 09:30:00,26.73,27.02,26.63,26.95,8773.0,25.7816,26.0613,25.6851,25.9938,8773.0
2022-07-14 10:00:00,26.8,26.94,26.72,26.86,5140.0,25.8491,25.9841,25.7719,25.907,5140.0
2022-07-14 10:30:00,26.91,26.94,26.66,26.75,3418.0,25.9552,25.9841,25.7141,25.8009,3418.0
2022-07-14 11:00:00,26.75,26.93,26.73,26.8,8332.0,25.8009,25.9745,25.7816,25.8491,8332.0
2022-07-14 11:30:00,26.92,27.13,26.88,27.03,6216.0,25.9648,26.1674,25.9262,26.0709,6216.0
2022-07-14 12:00:00,26.98,27.0,26.75,26.75,4498.0,26.0227,26.042,25.8009,25.8009,4498.0
2022-07-14 12:30:00,26.78,26.91,26.74,26.91,3267.0,25.8298,25.9552,25.7912,25.9552,3267.0
2022-07-14 13:00:00,26.91,27.13,26.87,26.92,13783.0,25.9552,26.1674,25.9166,25.9648,13783.0
2022-07-14 13:30:00,26.91,27.17,26.83,27.12,6190.0,25.9552,26.206,25.878,26.1577,6190.0
2022-07-14 14:00:00,27.12,27.32,27.08,27.3,5083.0,26.1577,26.3506,26.1192,26.3313,5083.0
2022-07-14 14:30:00,27.31,27.41,27.24,27.32,4407.0,26.341,26.4374,26.2735,26.3506,4407.0
2022-07-14 15:00:00,27.33,27.48,27.28,27.4,9759.0,26.3603,26.505,26.3121,26.4278,9759.0
2022-07-14 15:30:00,27.42,27.55,27.32,27.47,24286.0,26.4471,26.5725,26.3506,26.4953,24286.0
2022-07-15 09:30:00,28.17,28.22,27.17,27.27,24330.0,27.1705,27.2187,26.206,26.3024,24330.0
2022-07-15 10:00:00,27.33,27.65,27.3,27.65,6115.0,26.3603,26.6689,26.3313,26.6689,6115.0
2022-07-15 10:30:00,27.88,27.88,27.6,27.6,6661.0,26.8908,26.8908,26.6207,26.6207,6661.0
2022-07-15 11:00:00,27.57,27.74,27.49,27.56,8077.0,26.5918,26.7557,26.5146,26.5821,8077.0
2022-07-15 11:30:00,27.57,27.71,27.54,27.71,4536.0,26.5918,26.7268,26.5628,26.7268,4536.0
2022-07-15 12:00:00,27.62,27.85,27.6,27.66,5501.0,26.64,26.8618,26.6207,26.6786,5501.0
2022-07-15 12:30:00,27.68,27.77,27.63,27.71,3504.0,26.6979,26.7847,26.6496,26.7268,3504.0
2022-07-15 13:00:00,27.81,27.83,27.73,27.78,2788.0,26.8233,26.8425,26.7461,26.7943,2788.0
2022-07-15 13:30:00,27.74,27.74,27.51,27.51,2705.0,26.7557,26.7557,26.5339,26.5339,2705.0
2022-07-15 14:00:00,27.49,27.61,27.45,27.51,4467.0,26.5146,26.6303,26.476,26.5339,4467.0
2022-07-15 14:30:00,27.46,27.64,27.45,27.52,2855.0,26.4857,26.6593,26.476,26.5435,2855.0
2022-07-15 15:00:00,27.57,27.67,27.5,27.57,4529.0,26.5918,26.6882,26.5242,26.5918,4529.0
2022-07-15 15:30:00,27.57,27.67,27.46,27.6,23576.0,26.5918,26.6882,26.4857,26.6207,23576.0
2022-07-18 09:30:00,28.35,28.96,28.35,28.62,10535.0,27.3441,27.9324,27.3441,27.6045,10535.0
2022-07-18 10:00:00,28.43,28.6,28.3,28.6,5151.0,27.4213,27.5852,27.2959,27.5852,5151.0
2022-07-18 10:30:00,28.67,28.76,28.53,28.6,6585.0,27.6527,27.7395,27.5177,27.5852,6585.0
2022-07-18 11:00:00,28.57,28.57,28.28,28.34,3073.0,27.5563,27.5563,27.2766,27.3344,3073.0
2022-07-18 11:30:00,28.28,28.39,28.27,28.29,3914.0,27.2766,27.3827,27.2669,27.2862,3914.0
2022-07-18 12:00:00,28.27,28.27,28.14,28.17,3353.0,27.2669,27.2669,27.1415,27.1705,3353.0
2022-07-18 12:30:00,28.14,28.21,28.06,28.09,3796.0,27.1415,27.2091,27.0644,27.0933,3796.0
2022-07-18 13:00:00,28.21,28.27,28.11,28.18,9294.0,27.2091,27.2669,27.1126,27.1801,9294.0
2022-07-18 13:30:00,28.16,28.16,27.93,27.93,3411.0,27.1608,27.1608,26.939,26.939,3411.0
2022-07-18 14:00:00,27.94,27.95,27.77,27.77,2838.0,26.9486,26.9583,26.7847,26.7847,2838.0
2022-07-18 14:30:00,27.81,28.02,27.8,27.98,7639.0,26.8233,27.0258,26.8136,26.9872,7639.0
2022-07-18 15:00:00,27.92,28.03,27.84,27.87,3609.0,26.9293,27.0354,26.8522,26.8811,3609.0
2022-07-18 15:30:00,27.83,27.92,27.68,27.89,30599.0,26.8425,26.9293,26.6979,26.9004,30599.0
2022-07-19 09:30:00,28.1,28.76,28.1,28.23,6559.0,27.103,27.7395,27.103,27.2283,6559.0
2022-07-19 10:00:00,28.4,28.92,28.4,28.92,3785.0,27.3923,27.8939,27.3923,27.8939,3785.0
2022-07-19 10:30:00,28.92,28.96,28.78,28.86,4132.0,27.8939,27.9324,27.7588,27.836,4132.0
2022-07-19 11:00:00,28.79,29.12,28.74,29.12,5382.0,27.7685,28.0868,27.7203,28.0868,5382.0
2022-07-19 11:30:00,29.2,29.2,29.0,29.14,3639.0,28.1639,28.1639,27.971,28.1061,3639.0
2022-07-19 12:00:00,29.23,29.23,29.0,29.16,8823.0,28.1929,28.1929,27.971,28.1254,8823.0
2022-07-19 12:30:00,29.21,29.36,29.2,29.32,3132.0,28.1736,28.3183,28.1639,28.2797,3132.0
2022-07-19 13:00:00,29.33,29.33,29.17,29.26,2830.0,28.2893,28.2893,28.135,28.2218,2830.0
2022-07-19 13:30:00,29.28,29.32,29.23,29.32,3241.0,28.2411,28.2797,28.1929,28.2797,3241.0
2022-07-19 14:00:00,29.31,29.48,29.31,29.35,3501.0,28.27,28.434,28.27,28.3086,3501.0
2022-07-19 14:30:00,29.39,29.43,29.29,29.3,5064.0,28.3472,28.3858,28.2507,28.2604,5064.0
2022-07-19 15:00:00,29.32,29.4,29.32,29.35,4996.0,28.2797,28.3568,28.2797,28.3086,4996.0
2022-07-19 15:30:00,29.33,29.36,29.14,29.16,26611.0,28.2893,28.3183,28.1061,28.1254,26611.0
2022-07-20 09:30:00,29.16,29.28,28.85,29.28,3935.0,28.1254,28.2411,27.8263,28.2411,3935.0
2022-07-20 10:00:00,29.28,29.28,28.97,29.1,5952.0,28.2411,28.2411,27.9421,28.0675,5952.0
2022-07-20 10:30:00,29.1,29.58,29.1,29.57,3671.0,28.0675,28.5304,28.0675,28.5208,3671.0
2022-07-20 11:00:00,29.53,29.53,29.38,29.46,4583.0,28.4822,28.4822,28.3375,28.4147,4583.0
2022-07-20 11:30:00,29.42,29.43,29.3,29.37,5002.0,28.3761,28.3858,28.2604,28.3279,5002.0
2022-07-20 12:00:00,29.36,29.38,29.26,29.38,1664.0,28.3183,28.3375,28.2218,28.3375,1664.0
2022-07-20 12:30:00,29.29,29.34,29.07,29.2,3910.0,28.2507,28.299,28.0385,28.1639,3910.0
2022-07-20 13:00:00,29.12,29.19,29.01,29.19,5528.0,28.0868,28.1543,27.9807,28.1543,5528.0
2022-07-20 13:30:00,29.17,29.29,29.04,29.04,2693.0,28.135,28.2507,28.0096,28.0096,2693.0
2022-07-20 14:00:00,29.08,29.33,29.08,29.33,1726.0,28.0482,28.2893,28.0482,28.2893,1726.0
2022-07-20 14:30:00,29.34,29.4,29.19,29.25,3380.0,28.299,28.3568,28.1543,28.2122,3380.0
2022-07-20 15:00:00,29.21,29.4,29.21,29.32,4240.0,28.1736,28.3568,28.1736,28.2797,4240.0
2022-07-20 15:30:00,29.32,29.39,29.08,29.24,47682.0,28.2797,28.3472,28.0482,28.2025,47682.0
2022-07-21 09:30:00,28.54,28.73,27.95,28.63,12728.0,27.5273,27.7106,26.9583,27.6142,12728.0
2022-07-21 10:00:00,28.67,28.68,27.88,27.97,14970.0,27.6527,27.6624,26.8908,26.9776,14970.0
2022-07-21 10:30:00,27.95,28.42,27.87,28.32,10545.0,26.9583,27.4116,26.8811,27.3152,10545.0
2022-07-21 11:00:00,28.32,28.52,28.25,28.43,10418.0,27.3152,27.5081,27.2476,27.4213,10418.0
2022-07-21 11:30:00,28.44,28.8,28.42,28.79,9675.0,27.4309,27.7781,27.4116,27.7685,9675.0
2022-07-21 12:00:00,28.78,28.87,28.74,28.87,5913.0,27.7588,27.8456,27.7203,27.8456,5913.0
2022-07-21 12:30:00,28.73,28.75,28.55,28.63,3636.0,27.7106,27.7299,27.537,27.6142,3636.0
2022-07-21 13:00:00,28.57,28.58,28.25,28.42,6766.0,27.5563,27.5659,27.2476,27.4116,6766.0
2022-07-21 13:30:00,28.35,28.56,28.2,28.42,7365.0,27.3441,27.5466,27.1994,27.4116,7365.0
2022-07-21 14:00:00,28.42,28.42,28.24,28.31,11506.0,27.4116,27.4116,27.238,27.3055,11506.0
2022-07-21 14:30:00,28.31,28.43,28.1,28.1,12900.0,27.3055,27.4213,27.103,27.103,12900.0
2022-07-21 15:00:00,28.14,28.49,28.14,28.43,6830.0,27.1415,27.4791,27.1415,27.4213,6830.0
2022-07-21 15:30:00,28.4,28.96,28.39,28.93,38137.0,27.3923,27.9324,27.3827,27.9035,38137.0
2022-07-22 09:30:00,29.12,29.12,28.45,28.45,5850.0,28.0868,28.0868,27.4405,27.4405,5850.0
2022-07-22 10:00:00,28.51,28.95,28.51,28.86,7795.0,27.4984,27.9228,27.4984,27.836,7795.0
2022-07-22 10:30:00,28.78,28.95,28.77,28.88,3266.0,27.7588,27.9228,27.7492,27.8553,3266.0
2022-07-22 11:00:00,28.93,28.96,28.62,28.62,5080.0,27.9035,27.9324,27.6045,27.6045,5080.0
2022-07-22 11:30:00,28.6,28.7,28.42,28.51,14538.0,27.5852,27.6817,27.4116,27.4984,14538.0
2022-07-22 12:00:00,28.4,28.52,28.39,28.46,4195.0,27.3923,27.5081,27.3827,27.4502,4195.0
2022-07-22 12:30:00,28.42,28.5,28.3,28.35,7484.0,27.4116,27.4888,27.2959,27.3441,7484.0
2022-07-22 13:00:00,28.33,28.33,28.07,28.18,6556.0,27.3248,27.3248,27.074,27.1801,6556.0
2022-07-22 13:30:00,28.15,28.15,27.86,27.95,4972.0,27.1512,27.1512,26.8715,26.9583,4972.0
2022-07-22 14:00:00,27.94,28.06,27.84,28.05,6777.0,26.9486,27.0644,26.8522,27.0547,6777.0
2022-07-22 14:30:00,28.05,28.18,28.04,28.11,5773.0,27.0547,27.1801,27.0451,27.1126,5773.0
2022-07-22 15:00:00,28.11,28.21,28.07,28.21,6155.0,27.1126,27.2091,27.074,27.2091,6155.0
2022-07-22 15:30:00,28.21,28.24,28.06,28.21,18163.0,27.2091,27.238,27.0644,27.2091,18163.0
2022-07-25 09:30:00,28.61,28.76,28.19,28.68,8354.0,27.5949,27.7395,27.1898,27.6624,8354.0
2022-07-25 10:00:00,28.66,28.78,28.53,28.59,6239.0,27.6431,27.7588,27.5177,27.5756,6239.0
2022-07-25 10:30:00,28.75,29.03,28.63,28.75,4687.0,27.7299,28.0,27.6142,27.7299,4687.0
2022-07-25 11:00:00,28.73,28.84,28.69,28.78,2449.0,27.7106,27.8167,27.672,27.7588,2449.0
2022-07-25 11:30:00,28.9,29.04,28.86,29.0,3318.0,27.8746,28.0096,27.836,27.971,3318.0
2022-07-25 12:00:00,28.96,28.97,28.73,28.73,1613.0,27.9324,27.9421,27.7106,27.7106,1613.0
2022-07-25 12:30:00,28.95,29.0,28.91,28.96,1718.0,27.9228,27.971,27.8842,27.9324,1718.0
2022-07-25 13:00:00,28.97,29.04,28.86,28.96,6673.0,27.9421,28.0096,27.836,27.9324,6673.0
2022-07-25 13:30:00,29.0,29.03,28.84,28.9,3253.0,27.971,28.0,27.8167,27.8746,3253.0
2022-07-25 14:00:00,28.89,28.94,28.79,28.9,1620.0,27.8649,27.9132,27.7685,27.8746,1620.0
2022-07-25 14:30:00,28.88,28.92,28.8,28.89,4022.0,27.8553,27.8939,27.7781,27.8649,4022.0
2022-07-25 15:00:00,28.88,29.0,28.86,28.97,7214.0,27.8553,27.971,27.836,27.9421,7214.0
2022-07-25 15:30:00,28.99,29.04,28.87,28.97,32105.0,27.9614,28.0096,27.8456,27.9421,32105.0
2022-07-26 09:30:00,28.64,29.01,28.54,28.76,7553.0,27.6238,27.9807,27.5273,27.7395,7553.0
2022-07-26 10:00:00,28.74,28.81,28.65,28.81,7628.0,27.7203,27.7878,27.6334,27.7878,7628.0
2022-07-26 10:30:00,28.78,28.96,28.71,28.9,13029.0,27.7588,27.9324,27.6913,27.8746,13029.0
2022-07-26 11:00:00,28.91,28.92,28.67,28.68,2903.0,27.8842,27.8939,27.6527,27.6624,2903.0
2022-07-26 11:30:00,28.64,28.69,28.54,28.65,4590.0,27.6238,27.672,27.5273,27.6334,4590.0
2022-07-26 12:00:00,28.61,28.7,28.56,28.59,3974.0,27.5949,27.6817,27.5466,27.5756,3974.0
2022-07-26 12:30:00,28.59,28.67,28.48,28.67,3468.0,27.5756,27.6527,27.4695,27.6527,3468.0
2022-07-26 13:00:00,28.67,28.74,28.59,28.71,5736.0,27.6527,27.7203,27.5756,27.6913,5736.0
2022-07-26 13:30:00,28.71,28.74,28.64,28.68,7189.0,27.6913,27.7203,27.6238,27.6624,7189.0
2022-07-26 14:00:00,28.74,28.86,28.7,28.71,7638.0,27.7203,27.836,27.6817,27.6913,7638.0
2022-07-26 14:30:00,28.71,28.8,28.7,28.78,11659.0,27.6913,27.7781,27.6817,27.7588,11659.0
2022-07-26 15:00:00,28.73,28.89,28.72,28.87,3609.0,27.7106,27.8649,27.701,27.8456,3609.0
2022-07-26 15:30:00,28.85,28.9,28.74,28.84,16719.0,27.8263,27.8746,27.7203,27.8167,16719.0
2022-07-27 09:30:00,29.02,29.22,28.73,28.83,9151.0,27.9903,28.1832,27.7106,27.8071,9151.0
2022-07-27 10:00:00,28.68,28.93,28.67,28.91,4238.0,27.6624,27.9035,27.6527,27.8842,4238.0
2022-07-27 10:30:00,28.92,29.17,28.9,29.08,3608.0,27.8939,28.135,27.8746,28.0482,3608.0
2022-07-27 11:00:00,29.15,29.15,29.07,29.07,200.0,28.1157,28.1157,28.0385,28.0385,200.0
2022-07-27 11:30:00,28.98,29.13,28.97,29.03,3013.0,27.9517,28.0964,27.9421,28.0,3013.0
2022-07-27 12:00:00,29.04,29.08,28.97,29.07,5926.0,28.0096,28.0482,27.9421,28.0385,5926.0
2022-07-27 12:30:00,29.06,29.15,29.03,29.07,2483.0,28.0289,28.1157,28.0,28.0385,2483.0
2022-07-27 13:00:00,29.05,29.05,28.98,29.02,2037.0,28.0193,28.0193,27.9517,27.9903,2037.0
2022-07-27 13:30:00,29.06,29.27,29.05,29.19,3697.0,28.0289,28.2314,28.0193,28.1543,3697.0
2022-07-27 14:00:00,29.23,29.36,29.02,29.1,10242.0,28.1929,28.3183,27.9903,28.0675,10242.0
2022-07-27 14:30:00,29.13,29.63,29.04,29.43,15041.0,28.0964,28.5787,28.0096,28.3858,15041.0
2022-07-27 15:00:00,29.44,29.7,29.39,29.69,27320.0,28.3954,28.6462,28.3472,28.6365,27320.0
2022-07-27 15:30:00,29.65,29.8,29.58,29.64,134523.0,28.598,28.7426,28.5304,28.5883,134523.0
2022-07-28 09:30:00,30.61,31.59,30.19,30.38,22918.0,29.5239,30.4691,29.1188,29.3021,22918.0
2022-07-28 10:00:00,30.42,30.9,29.75,30.19,44234.0,29.3406,29.8036,28.6944,29.1188,44234.0
2022-07-28 10:30:00,30.18,30.45,30.03,30.37,9871.0,29.1092,29.3696,28.9645,29.2924,9871.0
2022-07-28 11:00:00,30.17,31.16,30.1,31.11,7804.0,29.0995,30.0544,29.032,30.0062,7804.0
2022-07-28 11:30:00,31.07,31.34,31.06,31.14,6038.0,29.9676,30.228,29.9579,30.0351,6038.0
2022-07-28 12:00:00,31.13,31.18,30.92,30.93,822.0,30.0255,30.0737,29.8229,29.8325,822.0
2022-07-28 12:30:00,30.87,31.1,30.79,31.05,3237.0,29.7747,29.9965,29.6975,29.9483,3237.0
2022-07-28 13:00:00,30.96,30.96,30.67,30.67,2473.0,29.8615,29.8615,29.5818,29.5818,2473.0
2022-07-28 13:30:00,30.78,30.9,30.35,30.43,9748.0,29.6879,29.8036,29.2731,29.3503,9748.0
2022-07-28 14:00:00,30.47,30.76,30.24,30.7,13801.0,29.3889,29.6686,29.167,29.6107,13801.0
2022-07-28 14:30:00,30.69,31.23,30.67,31.2,20117.0,29.6011,30.1219,29.5818,30.093,20117.0
2022-07-28 15:00:00,31.2,31.25,31.08,31.24,7745.0,30.093,30.1412,29.9772,30.1315,7745.0
2022-07-28 15:30:00,31.26,31.52,31.06,31.13,78042.0,30.1508,30.4016,29.9579,30.0255,78042.0
2022-07-29 09:30:00,31.52,32.13,31.16,32.08,19843.0,30.4016,30.99,30.0544,30.9417,19843.0
2022-07-29 10:00:00,32.08,32.18,31.99,32.08,14765.0,30.9417,31.0382,30.8549,30.9417,14765.0
2022-07-29 10:30:00,32.06,32.22,31.99,32.19,13343.0,30.9225,31.0768,30.8549,31.0478,13343.0
2022-07-29 11:00:00,32.19,32.19,31.78,31.79,4627.0,31.0478,31.0478,30.6524,30.662,4627.0
2022-07-29 11:30:00,31.79,32.21,31.72,32.17,7984.0,30.662,31.0671,30.5945,31.0285,7984.0
2022-07-29 12:00:00,32.12,32.26,32.04,32.12,8952.0,30.9803,31.1154,30.9032,30.9803,8952.0
2022-07-29 12:30:00,32.02,32.19,31.98,32.15,6015.0,30.8839,31.0478,30.8453,31.0093,6015.0
2022-07-29 13:00:00,32.13,32.19,32.0,32.19,8542.0,30.99,31.0478,30.8646,31.0478,8542.0
2022-07-29 13:30:00,32.2,32.44,32.12,32.32,11209.0,31.0575,31.289,30.9803,31.1732,11209.0
2022-07-29 14:00:00,32.29,32.39,32.25,32.34,8596.0,31.1443,31.2407,31.1057,31.1925,8596.0
2022-07-29 14:30:00,32.36,32.42,32.31,32.31,7229.0,31.2118,31.2697,31.1636,31.1636,7229.0
2022-07-29 15:00:00,32.31,32.34,32.06,32.14,14399.0,31.1636,31.1925,30.9225,30.9996,14399.0
2022-07-29 15:30:00,32.16,32.26,31.99,32.15,80097.0,31.0189,31.1154,30.8549,31.0093,80097.0
2022-08-01 09:30:00,31.94,32.48,31.62,32.11,27882.0,30.8067,31.3276,30.4981,30.9707,27882.0
2022-08-01 10:00:00,31.98,32.32,31.91,31.97,14567.0,30.8453,31.1732,30.7778,30.8356,14567.0
2022-08-01 10:30:00,31.92,32.47,31.83,32.37,17942.0,30.7874,31.3179,30.7006,31.2215,17942.0
2022-08-01 11:00:00,32.41,32.48,32.23,32.45,7982.0,31.26,31.3276,31.0864,31.2986,7982.0
2022-08-01 11:30:00,32.45,32.69,32.34,32.41,17630.0,31.2986,31.5301,31.1925,31.26,17630.0
2022-08-01 12:00:00,32.38,32.53,32.25,32.31,18872.0,31.2311,31.3758,31.1057,31.1636,18872.0
2022-08-01 12:30:00,32.27,32.55,32.15,32.5,27526.0,31.125,31.3951,31.0093,31.3468,27526.0
2022-08-01 13:00:00,32.41,32.41,32.09,32.21,5100.0,31.26,31.26,30.9514,31.0671,5100.0
2022-08-01 13:30:00,32.13,32.17,32.02,32.17,5338.0,30.99,31.0285,30.8839,31.0285,5338.0
2022-08-01 14:00:00,32.19,32.52,32.11,32.39,6432.0,31.0478,31.3661,30.9707,31.2407,6432.0
2022-08-01 14:30:00,32.42,32.71,32.42,32.69,5554.0,31.2697,31.5494,31.2697,31.5301,5554.0
2022-08-01 15:00:00,32.64,32.96,32.62,32.85,10206.0,31.4819,31.7905,31.4626,31.6844,10206.0
2022-08-01 15:30:00,32.83,33.07,32.76,33.01,43949.0,31.6651,31.8966,31.5976,31.8387,43949.0
2022-08-02 09:30:00,32.94,33.22,32.26,32.78,9044.0,31.7712,32.0413,31.1154,31.6169,9044.0
2022-08-02 10:00:00,32.89,33.29,32.61,32.62,13431.0,31.723,32.1088,31.4529,31.4626,13431.0
2022-08-02 10:30:00,32.53,32.62,32.31,32.31,16493.0,31.3758,31.4626,31.1636,31.1636,16493.0
2022-08-02 11:00:00,32.4,33.0,32.27,32.77,4855.0,31.2504,31.8291,31.125,31.6073,4855.0
2022-08-02 11:30:00,32.73,32.94,32.59,32.86,6058.0,31.5687,31.7712,31.4336,31.6941,6058.0
2022-08-02 12:00:00,32.8,33.08,32.79,33.08,2893.0,31.6362,31.9063,31.6266,31.9063,2893.0
2022-08-02 12:30:00,33.07,33.08,32.84,32.89,5372.0,31.8966,31.9063,31.6748,31.723,5372.0
2022-08-02 13:00:00,32.86,32.99,32.77,32.79,7710.0,31.6941,31.8195,31.6073,31.6266,7710.0
2022-08-02 13:30:00,32.77,32.97,32.7,32.95,8713.0,31.6073,31.8002,31.5397,31.7809,8713.0
2022-08-02 14:00:00,32.96,33.13,32.88,33.12,11038.0,31.7905,31.9545,31.7134,31.9448,11038.0
2022-08-02 14:30:00,33.1,33.28,33.06,33.17,15548.0,31.9256,32.0992,31.887,31.9931,15548.0
2022-08-02 15:00:00,33.13,33.15,32.81,32.94,15376.0,31.9545,31.9738,31.6458,31.7712,15376.0
2022-08-02 15:30:00,32.89,32.96,32.71,32.76,33107.0,31.723,31.7905,31.5494,31.5976,33107.0
2022-08-03 09:30:00,33.06,33.32,32.44,32.69,11162.0,31.887,32.1377,31.289,31.5301,11162.0
2022-08-03 10:00:00,32.56,32.76,32.18,32.62,8654.0,31.4047,31.5976,31.0382,31.4626,8654.0
2022-08-03 10:30:00,32.63,32.83,32.57,32.66,6686.0,31.4722,31.6651,31.4144,31.5012,6686.0
2022-08-03 11:00:00,32.66,32.78,32.5,32.69,5785.0,31.5012,31.6169,31.3468,31.5301,5785.0
2022-08-03 11:30:00,32.61,32.75,32.56,32.68,10116.0,31.4529,31.588,31.4047,31.5205,10116.0
2022-08-03 12:00:00,32.68,32.9,32.59,32.9,5082.0,31.5205,31.7326,31.4336,31.7326,5082.0
2022-08-03 12:30:00,32.84,33.04,32.7,33.02,6253.0,31.6748,31.8677,31.5397,31.8484,6253.0
2022-08-03 13:00:00,33.02,33.12,32.9,33.0,5833.0,31.8484,31.9448,31.7326,31.8291,5833.0
2022-08-03 13:30:00,33.03,33.19,33.01,33.05,6137.0,31.858,32.0124,31.8387,31.8773,6137.0
2022-08-03 14:00:00,33.07,33.4,33.07,33.23,5507.0,31.8966,32.2149,31.8966,32.0509,5507.0
2022-08-03 14:30:00,33.24,33.37,33.23,33.31,6759.0,32.0606,32.186,32.0509,32.1281,6759.0
2022-08-03 15:00:00,33.29,33.44,33.25,33.27,7190.0,32.1088,32.2535,32.0702,32.0895,7190.0
2022-08-03 15:30:00,33.25,33.28,33.04,33.07,46540.0,32.0702,32.0992,31.8677,31.8966,46540.0
2022-08-04 09:30:00,33.21,33.62,32.81,33.51,12165.0,32.0316,32.4271,31.6458,32.321,12165.0
2022-08-04 10:00:00,33.54,34.07,33.54,33.99,19933.0,32.3499,32.8611,32.3499,32.784,19933.0
2022-08-04 10:30:00,34.09,34.17,33.73,33.98,10284.0,32.8804,32.9576,32.5332,32.7743,10284.0
2022-08-04 11:00:00,33.96,34.44,33.93,33.93,9307.0,32.755,33.218,32.7261,32.7261,9307.0
2022-08-04 11:30:00,33.93,34.02,33.68,33.69,12576.0,32.7261,32.8129,32.485,32.4946,12576.0
2022-08-04 12:00:00,33.66,33.81,33.53,33.7,13995.0,32.4657,32.6104,32.3403,32.5043,13995.0
2022-08-04 12:30:00,33.7,33.96,33.69,33.93,4371.0,32.5043,32.755,32.4946,32.7261,4371.0
2022-08-04 13:00:00,33.92,34.13,33.82,34.12,5211.0,32.7165,32.919,32.62,32.9094,5211.0
2022-08-04 13:30:00,34.06,34.13,33.98,34.06,7669.0,32.8515,32.919,32.7743,32.8515,7669.0
2022-08-04 14:00:00,34.03,34.1,33.84,33.88,7085.0,32.8226,32.8901,32.6393,32.6779,7085.0
2022-08-04 14:30:00,33.92,34.08,33.86,33.95,7871.0,32.7165,32.8708,32.6586,32.7454,7871.0
2022-08-04 15:00:00,33.91,33.99,33.82,33.94,8630.0,32.7068,32.784,32.62,32.7357,8630.0
2022-08-04 15:30:00,33.92,33.94,33.64,33.72,32020.0,32.7165,32.7357,32.4464,32.5236,32020.0
2022-08-05 09:30:00,33.36,34.38,33.36,34.38,11429.0,32.1763,33.1601,32.1763,33.1601,11429.0
2022-08-05 10:00:00,34.37,35.17,34.36,35.0,23347.0,33.1505,33.9221,33.1408,33.7581,23347.0
2022-08-05 10:30:00,34.97,34.97,34.83,34.94,1771.0,33.7292,33.7292,33.5942,33.7003,1771.0
2022-08-05 11:00:00,34.83,34.9,33.7,33.7,29595.0,33.5942,33.6617,32.5043,32.5043,29595.0
2022-08-05 11:30:00,33.69,34.03,33.69,34.0,7767.0,32.4946,32.8226,32.4946,32.7936,7767.0
2022-08-05 12:00:00,33.97,34.06,33.9,33.9,2033.0,32.7647,32.8515,32.6972,32.6972,2033.0
2022-08-05 12:30:00,33.89,33.99,33.71,33.98,7044.0,32.6875,32.784,32.5139,32.7743,7044.0
2022-08-05 13:00:00,33.94,33.98,33.83,33.88,2200.0,32.7357,32.7743,32.6297,32.6779,2200.0
2022-08-05 13:30:00,33.83,33.98,33.75,33.75,4470.0,32.6297,32.7743,32.5525,32.5525,4470.0
2022-08-05 14:00:00,33.76,33.89,33.74,33.78,4675.0,32.5621,32.6875,32.5428,32.5814,4675.0
2022-08-05 14:30:00,33.72,33.72,33.6,33.64,4503.0,32.5236,32.5236,32.4078,32.4464,4503.0
2022-08-05 15:00:00,33.63,33.87,33.57,33.87,25286.0,32.4367,32.6682,32.3789,32.6682,25286.0
2022-08-05 15:30:00,33.91,34.15,33.85,33.99,24298.0,32.7068,32.9383,32.6489,32.784,24298.0
2022-08-08 09:30:00,34.36,35.12,34.21,34.46,37002.0,33.1408,33.8739,32.9962,33.2373,37002.0
2022-08-08 10:00:00,34.52,34.68,33.72,33.99,16601.0,33.2952,33.4495,32.5236,32.784,16601.0
2022-08-08 10:30:00,34.02,34.2,33.83,33.96,20178.0,32.8129,32.9865,32.6297,32.755,20178.0
2022-08-08 11:00:00,33.98,34.23,33.86,33.9,37794.0,32.7743,33.0155,32.6586,32.6972,37794.0
2022-08-08 11:30:00,33.82,33.86,33.6,33.82,4849.0,32.62,32.6586,32.4078,32.62,4849.0
2022-08-08 12:00:00,33.83,33.83,33.35,33.44,4893.0,32.6297,32.6297,32.1667,32.2535,4893.0
2022-08-08 12:30:00,33.46,33.65,33.36,33.62,2571.0,32.2728,32.456,32.1763,32.4271,2571.0
2022-08-08 13:00:00,33.62,33.66,33.46,33.59,6282.0,32.4271,32.4657,32.2728,32.3982,6282.0
2022-08-08 13:30:00,33.66,33.83,33.65,33.77,3267.0,32.4657,32.6297,32.456,32.5718,3267.0
2022-08-08 14:00:00,33.71,33.74,33.48,33.48,3610.0,32.5139,32.5428,32.2921,32.2921,3610.0
2022-08-08 14:30:00,33.52,33.54,33.36,33.5,4302.0,32.3306,32.3499,32.1763,32.3114,4302.0
2022-08-08 15:00:00,33.46,33.69,33.43,33.66,5581.0,32.2728,32.4946,32.2438,32.4657,5581.0
2022-08-08 15:30:00,33.6,33.72,33.47,33.47,30509.0,32.4078,32.5236,32.2824,32.2824,30509.0
2022-08-09 09:30:00,33.21,33.56,32.95,33.23,9278.0,32.0316,32.3692,31.7809,32.0509,9278.0
2022-08-09 10:00:00,33.14,33.42,33.02,33.16,11840.0,31.9641,32.2342,31.8484,31.9834,11840.0
2022-08-09 10:30:00,33.06,33.37,33.03,33.34,7417.0,31.887,32.186,31.858,32.157,7417.0
2022-08-09 11:00:00,33.31,33.53,33.19,33.48,7414.0,32.1281,32.3403,32.0124,32.2921,7414.0
2022-08-09 11:30:00,33.42,33.42,33.14,33.27,5887.0,32.2342,32.2342,31.9641,32.0895,5887.0
2022-08-09 12:00:00,33.19,33.4,33.19,33.34,5688.0,32.0124,32.2149,32.0124,32.157,5688.0
2022-08-09 12:30:00,33.32,33.47,33.2,33.47,2200.0,32.1377,32.2824,32.022,32.2824,2200.0
2022-08-09 13:00:00,33.51,33.52,33.38,33.49,4848.0,32.321,32.3306,32.1956,32.3017,4848.0
2022-08-09 13:30:00,33.54,33.6,33.4,33.47,5191.0,32.3499,32.4078,32.2149,32.2824,5191.0
2022-08-09 14:00:00,33.46,33.65,33.41,33.65,5800.0,32.2728,32.456,32.2246,32.456,5800.0
2022-08-09 14:30:00,33.65,33.7,33.58,33.58,5998.0,32.456,32.5043,32.3885,32.3885,5998.0
2022-08-09 15:00:00,33.61,33.69,33.43,33.62,9468.0,32.4175,32.4946,32.2438,32.4271,9468.0
2022-08-09 15:30:00,33.62,33.69,33.49,33.67,51115.0,32.4271,32.4946,32.3017,32.4753,51115.0
2022-08-10 09:30:00,34.45,34.56,34.16,34.28,14663.0,33.2277,33.3337,32.9479,33.0637,14663.0
2022-08-10 10:00:00,34.38,34.38,33.95,34.11,26405.0,33.1601,33.1601,32.7454,32.8997,26405.0
2022-08-10 10:30:00,34.05,34.35,34.05,34.34,15743.0,32.8418,33.1312,32.8418,33.1216,15743.0
2022-08-10 11:00:00,34.39,34.51,34.27,34.39,214742.0,33.1698,33.2855,33.054,33.1698,214742.0
2022-08-10 11:30:00,34.41,34.41,34.26,34.3,12855.0,33.1891,33.1891,33.0444,33.083,12855.0
2022-08-10 12:00:00,34.35,34.5,34.29,34.41,32581.0,33.1312,33.2759,33.0733,33.1891,32581.0
2022-08-10 12:30:00,34.41,34.61,34.32,34.61,27326.0,33.1891,33.382,33.1023,33.382,27326.0
2022-08-10 13:00:00,34.65,34.8,34.46,34.47,51587.0,33.4206,33.5652,33.2373,33.2469,51587.0
2022-08-10 13:30:00,34.44,34.69,34.38,34.48,27054.0,33.218,33.4591,33.1601,33.2566,27054.0
2022-08-10 14:00:00,34.48,34.55,34.32,34.48,12075.0,33.2566,33.3241,33.1023,33.2566,12075.0
2022-08-10 14:30:00,34.53,34.54,34.37,34.47,14038.0,33.3048,33.3145,33.1505,33.2469,14038.0
2022-08-10 15:00:00,34.47,35.03,34.45,34.88,124335.0,33.2469,33.7871,33.2277,33.6424,124335.0
2022-08-10 15:30:00,34.88,35.2,34.88,35.06,50079.0,33.6424,33.951,33.6424,33.816,50079.0
2022-08-11 09:30:00,35.74,36.5,35.5,35.65,23935.0,34.4719,35.2049,34.2404,34.3851,23935.0
2022-08-11 10:00:00,35.52,36.51,35.51,36.05,110920.0,34.2597,35.2146,34.25,34.7709,110920.0
2022-08-11 10:30:00,35.99,36.86,35.92,36.75,37538.0,34.713,35.5521,34.6455,35.446,37538.0
2022-08-11 11:00:00,36.75,36.8,36.09,36.09,12424.0,35.446,35.4943,34.8095,34.8095,12424.0
2022-08-11 11:30:00,36.11,36.24,35.94,36.0,18095.0,34.8288,34.9541,34.6648,34.7227,18095.0
2022-08-11 12:00:00,36.06,36.5,36.06,36.5,7705.0,34.7805,35.2049,34.7805,35.2049,7705.0
2022-08-11 12:30:00,36.57,36.8,36.54,36.66,10435.0,35.2724,35.4943,35.2435,35.3592,10435.0
2022-08-11 13:00:00,36.7,36.87,36.64,36.66,9114.0,35.3978,35.5618,35.3399,35.3592,9114.0
2022-08-11 13:30:00,36.69,36.82,36.6,36.63,7887.0,35.3882,35.5136,35.3014,35.3303,7887.0
2022-08-11 14:00:00,36.63,36.7,36.34,36.59,15020.0,35.3303,35.3978,35.0506,35.2917,15020.0
2022-08-11 14:30:00,36.58,36.58,36.32,36.4,8625.0,35.2821,35.2821,35.0313,35.1085,8625.0
2022-08-11 15:00:00,36.39,36.49,36.31,36.43,10689.0,35.0988,35.1953,35.0217,35.1374,10689.0
2022-08-11 15:30:00,36.43,36.61,36.36,36.5,67530.0,35.1374,35.311,35.0699,35.2049,67530.0
2022-08-12 09:30:00,36.46,37.25,36.37,37.02,18673.0,35.1663,35.9283,35.0795,35.7065,18673.0
2022-08-12 10:00:00,36.98,37.19,36.77,37.0,25449.0,35.6679,35.8704,35.4653,35.6872,25449.0
2022-08-12 10:30:00,36.98,37.18,36.82,36.87,17874.0,35.6679,35.8608,35.5136,35.5618,17874.0
2022-08-12 11:00:00,36.87,37.01,36.54,36.96,21003.0,35.5618,35.6968,35.2435,35.6486,21003.0
2022-08-12 11:30:00,36.95,37.08,36.94,36.96,5955.0,35.6389,35.7643,35.6293,35.6486,5955.0
2022-08-12 12:00:00,36.93,36.98,36.69,36.98,8551.0,35.6197,35.6679,35.3882,35.6679,8551.0
2022-08-12 12:30:00,37.04,37.39,37.02,37.39,11875.0,35.7258,36.0633,35.7065,36.0633,11875.0
2022-08-12 13:00:00,37.39,37.47,37.37,37.4,8453.0,36.0633,36.1405,36.044,36.073,8453.0
2022-08-12 13:30:00,37.43,37.55,37.39,37.39,11466.0,36.1019,36.2177,36.0633,36.0633,11466.0
2022-08-12 14:00:00,37.44,37.84,37.43,37.82,15219.0,36.1116,36.4974,36.1019,36.4781,15219.0
2022-08-12 14:30:00,37.83,37.87,37.69,37.77,14372.0,36.4877,36.5263,36.3527,36.4299,14372.0
2022-08-12 15:00:00,37.76,37.81,37.45,37.61,16489.0,36.4202,36.4684,36.1212,36.2755,16489.0
2022-08-12 15:30:00,37.61,37.61,37.11,37.29,49800.0,36.2755,36.2755,35.7933,35.9669,49800.0
2022-08-15 09:30:00,36.53,36.94,35.78,36.01,32264.0,35.2338,35.6293,34.5105,34.7323,32264.0
2022-08-15 10:00:00,35.96,36.31,35.61,35.98,16184.0,34.6841,35.0217,34.3465,34.7034,16184.0
2022-08-15 10:30:00,35.98,36.27,35.81,36.2,11246.0,34.7034,34.9831,34.5394,34.9156,11246.0
2022-08-15 11:00:00,36.2,36.42,36.11,36.34,9474.0,34.9156,35.1278,34.8288,35.0506,9474.0
2022-08-15 11:30:00,36.29,36.74,36.22,36.73,6732.0,35.0024,35.4364,34.9348,35.4268,6732.0
2022-08-15 12:00:00,36.77,36.93,36.77,36.83,5223.0,35.4653,35.6197,35.4653,35.5232,5223.0
2022-08-15 12:30:00,36.83,36.83,36.71,36.73,4406.0,35.5232,35.5232,35.4075,35.4268,4406.0
2022-08-15 13:00:00,36.69,36.88,36.63,36.78,6840.0,35.3882,35.5714,35.3303,35.475,6840.0
2022-08-15 13:30:00,36.73,36.74,36.56,36.59,6820.0,35.4268,35.4364,35.2628,35.2917,6820.0
2022-08-15 14:00:00,36.55,36.79,36.5,36.79,8336.0,35.2531,35.4846,35.2049,35.4846,8336.0
2022-08-15 14:30:00,36.8,36.93,36.76,36.82,7102.0,35.4943,35.6197,35.4557,35.5136,7102.0
2022-08-15 15:00:00,36.82,36.98,36.76,36.94,8943.0,35.5136,35.6679,35.4557,35.6293,8943.0
2022-08-15 15:30:00,36.96,37.34,36.9,37.32,70505.0,35.6486,36.0151,35.5907,35.9958,70505.0
2022-08-16 09:30:00,37.51,38.25,36.96,37.93,17904.0,36.1791,36.8928,35.6486,36.5842,17904.0
2022-08-16 10:00:00,38.12,38.4,37.97,38.27,7828.0,36.7674,37.0375,36.6228,36.9121,7828.0
2022-08-16 10:30:00,38.27,38.61,38.2,38.44,14969.0,36.9121,37.24,36.8446,37.0761,14969.0
2022-08-16 11:00:00,38.43,38.43,38.08,38.29,5607.0,37.0664,37.0664,36.7289,36.9314,5607.0
2022-08-16 11:30:00,38.38,38.64,38.33,38.59,5258.0,37.0182,37.269,36.97,37.2208,5258.0
2022-08-16 12:00:00,38.58,38.75,38.45,38.68,7196.0,37.2111,37.3751,37.0857,37.3076,7196.0
2022-08-16 12:30:00,38.63,38.63,38.46,38.5,4014.0,37.2593,37.2593,37.0954,37.1339,4014.0
2022-08-16 13:00:00,38.49,38.86,38.49,38.86,4999.0,37.1243,37.4812,37.1243,37.4812,4999.0
2022-08-16 13:30:00,38.88,39.36,38.86,39.3,22191.0,37.5005,37.9634,37.4812,37.9056,22191.0
2022-08-16 14:00:00,39.3,39.34,39.11,39.17,8032.0,37.9056,37.9441,37.7223,37.7802,8032.0
2022-08-16 14:30:00,39.16,39.24,38.96,39.21,15606.0,37.7705,37.8477,37.5776,37.8188,15606.0
2022-08-16 15:00:00,39.19,39.26,39.09,39.16,13454.0,37.7995,37.867,37.703,37.7705,13454.0
2022-08-16 15:30:00,39.16,39.36,39.05,39.05,69652.0,37.7705,37.9634,37.6644,37.6644,69652.0
2022-08-17 09:30:00,38.25,38.25,37.49,37.66,7491.0,36.8928,36.8928,36.1598,36.3238,7491.0
2022-08-17 10:00:00,37.75,37.84,37.55,37.61,2500.0,36.4106,36.4974,36.2177,36.2755,2500.0
2022-08-17 10:30:00,37.6,37.66,37.38,37.49,2972.0,36.2659,36.3238,36.0537,36.1598,2972.0
2022-08-17 11:00:00,37.38,37.65,37.38,37.44,4741.0,36.0537,36.3141,36.0537,36.1116,4741.0
2022-08-17 11:30:00,37.4,37.45,37.01,37.17,3510.0,36.073,36.1212,35.6968,35.8511,3510.0
2022-08-17 12:00:00,37.15,37.55,37.13,37.55,2176.0,35.8319,36.2177,35.8126,36.2177,2176.0
2022-08-17 12:30:00,37.55,37.63,37.55,37.56,1591.0,36.2177,36.2948,36.2177,36.2273,1591.0
2022-08-17 13:00:00,37.55,37.68,37.54,37.66,3311.0,36.2177,36.343,36.208,36.3238,3311.0
2022-08-17 13:30:00,37.66,37.68,37.61,37.62,2954.0,36.3238,36.343,36.2755,36.2852,2954.0
2022-08-17 14:00:00,37.65,38.09,37.65,37.97,8199.0,36.3141,36.7385,36.3141,36.6228,8199.0
2022-08-17 14:30:00,38.02,38.11,37.91,37.98,4201.0,36.671,36.7578,36.5649,36.6324,4201.0
2022-08-17 15:00:00,37.96,37.96,37.72,37.79,10195.0,36.6131,36.6131,36.3816,36.4491,10195.0
2022-08-17 15:30:00,37.8,37.81,37.55,37.55,28243.0,36.4588,36.4684,36.2177,36.2177,28243.0
2022-08-18 09:30:00,37.47,37.83,37.47,37.71,6102.0,36.1405,36.4877,36.1405,36.372,6102.0
2022-08-18 10:00:00,37.66,38.23,37.65,38.23,3643.0,36.3238,36.8735,36.3141,36.8735,3643.0
2022-08-18 10:30:00,38.14,38.31,38.08,38.27,4822.0,36.7867,36.9507,36.7289,36.9121,4822.0
2022-08-18 11:00:00,38.16,38.17,38.01,38.08,3920.0,36.806,36.8157,36.6613,36.7289,3920.0
2022-08-18 11:30:00,38.09,38.39,38.09,38.36,5672.0,36.7385,37.0279,36.7385,36.9989,5672.0
2022-08-18 12:00:00,38.39,38.42,38.29,38.39,4547.0,37.0279,37.0568,36.9314,37.0279,4547.0
2022-08-18 12:30:00,38.35,38.53,38.34,38.5,8441.0,36.9893,37.1629,36.9796,37.1339,8441.0
2022-08-18 13:00:00,38.51,38.62,38.46,38.62,8549.0,37.1436,37.2497,37.0954,37.2497,8549.0
2022-08-18 13:30:00,38.63,38.63,38.39,38.39,5435.0,37.2593,37.2593,37.0279,37.0279,5435.0
2022-08-18 14:00:00,38.42,38.55,38.39,38.55,8414.0,37.0568,37.1822,37.0279,37.1822,8414.0
2022-08-18 14:30:00,38.55,38.59,38.52,38.54,6897.0,37.1822,37.2208,37.1532,37.1725,6897.0
2022-08-18 15:00:00,38.53,38.67,38.52,38.55,8923.0,37.1629,37.2979,37.1532,37.1822,8923.0
2022-08-18 15:30:00,38.57,38.6,38.3,38.46,40945.0,37.2015,37.2304,36.941,37.0954,40945.0
2022-08-19 09:30:00,37.94,37.94,37.22,37.69,20873.0,36.5938,36.5938,35.8994,36.3527,20873.0
2022-08-19 10:00:00,37.68,37.92,37.6,37.92,11392.0,36.343,36.5745,36.2659,36.5745,11392.0
2022-08-19 10:30:00,37.92,38.08,37.88,37.97,8786.0,36.5745,36.7289,36.5359,36.6228,8786.0
2022-08-19 11:00:00,37.96,37.96,37.49,37.7,11926.0,36.6131,36.6131,36.1598,36.3623,11926.0
2022-08-19 11:30:00,37.69,38.04,37.69,38.02,7039.0,36.3527,36.6903,36.3527,36.671,7039.0
2022-08-19 12:00:00,37.98,38.03,37.94,38.0,10650.0,36.6324,36.6806,36.5938,36.6517,10650.0
2022-08-19 12:30:00,37.98,38.19,37.98,38.16,3478.0,36.6324,36.8349,36.6324,36.806,3478.0
2022-08-19 13:00:00,38.12,38.13,37.93,38.02,7104.0,36.7674,36.7771,36.5842,36.671,7104.0
2022-08-19 13:30:00,38.05,38.05,37.81,37.97,4426.0,36.6999,36.6999,36.4684,36.6228,4426.0
2022-08-19 14:00:00,37.97,38.06,37.93,38.04,9477.0,36.6228,36.7096,36.5842,36.6903,9477.0
2022-08-19 14:30:00,38.1,38.14,38.04,38.08,7332.0,36.7481,36.7867,36.6903,36.7289,7332.0
2022-08-19 15:00:00,38.07,38.23,37.99,38.11,11104.0,36.7192,36.8735,36.642,36.7578,11104.0
2022-08-19 15:30:00,38.12,38.18,38.02,38.17,53569.0,36.7674,36.8253,36.671,36.8157,53569.0
2022-08-22 09:30:00,37.21,37.21,36.77,36.93,5065.0,36.0871,36.0871,35.6604,35.8156,5065.0
2022-08-22 10:00:00,37.0,37.09,36.71,36.8,1184.0,35.8835,35.9708,35.6022,35.6895,1184.0
2022-08-22 10:30:00,36.71,36.95,36.59,36.61,4698.0,35.6022,35.835,35.4858,35.5052,4698.0
2022-08-22 11:00:00,36.68,37.02,36.64,37.02,4355.0,35.5731,35.9029,35.5343,35.9029,4355.0
2022-08-22 11:30:00,36.95,37.06,36.76,36.92,4063.0,35.835,35.9417,35.6507,35.8059,4063.0
2022-08-22 12:00:00,36.92,37.02,36.83,36.89,15202.0,35.8059,35.9029,35.7186,35.7768,15202.0
2022-08-22 12:30:00,36.89,36.96,36.64,36.71,5341.0,35.7768,35.8447,35.5343,35.6022,5341.0
2022-08-22 13:00:00,36.7,36.71,36.35,36.35,4164.0,35.5925,35.6022,35.2531,35.2531,4164.0
2022-08-22 13:30:00,36.21,36.42,36.2,36.41,6322.0,35.1173,35.321,35.1076,35.3113,6322.0
2022-08-22 14:00:00,36.42,36.42,36.23,36.27,7647.0,35.321,35.321,35.1367,35.1755,7647.0
2022-08-22 14:30:00,36.27,36.46,36.27,36.4,6647.0,35.1755,35.3598,35.1755,35.3016,6647.0
2022-08-22 15:00:00,36.39,36.46,36.25,36.25,6623.0,35.2919,35.3598,35.1561,35.1561,6623.0
2022-08-22 15:30:00,36.19,36.42,36.11,36.38,39160.0,35.0979,35.321,35.0203,35.2822,39160.0
2022-08-23 09:30:00,36.8,38.25,36.47,38.12,13635.0,35.6895,37.0958,35.3695,36.9697,13635.0
2022-08-23 10:00:00,37.96,38.07,37.77,37.81,4259.0,36.8145,36.9212,36.6302,36.669,4259.0
2022-08-23 10:30:00,37.72,37.85,37.49,37.55,6535.0,36.5817,36.7078,36.3587,36.4169,6535.0
2022-08-23 11:00:00,37.54,38.11,37.45,38.02,6531.0,36.4072,36.96,36.3199,36.8727,6531.0
2022-08-23 11:30:00,38.02,38.09,37.85,37.9,3897.0,36.8727,36.9406,36.7078,36.7563,3897.0
2022-08-23 12:00:00,37.86,37.9,37.62,37.66,3458.0,36.7175,36.7563,36.4848,36.5236,3458.0
2022-08-23 12:30:00,37.65,37.92,37.6,37.87,6694.0,36.5139,36.7757,36.4654,36.7272,6694.0
2022-08-23 13:00:00,37.85,37.87,37.63,37.84,16762.0,36.7078,36.7272,36.4945,36.6981,16762.0
2022-08-23 13:30:00,37.87,37.91,37.7,37.72,21544.0,36.7272,36.766,36.5623,36.5817,21544.0
2022-08-23 14:00:00,37.68,37.75,37.65,37.69,2973.0,36.543,36.6108,36.5139,36.5527,2973.0
2022-08-23 14:30:00,37.66,37.69,37.27,37.31,29670.0,36.5236,36.5527,36.1453,36.1841,29670.0
2022-08-23 15:00:00,37.26,37.37,37.09,37.26,39253.0,36.1356,36.2423,35.9708,36.1356,39253.0
2022-08-23 15:30:00,37.23,37.23,36.86,36.9,42785.0,36.1065,36.1065,35.7477,35.7865,42785.0
2022-08-24 09:30:00,36.81,37.08,36.48,36.68,3657.0,35.6992,35.9611,35.3792,35.5731,3657.0
2022-08-24 10:00:00,36.86,37.26,36.8,37.25,4477.0,35.7477,36.1356,35.6895,36.1259,4477.0
2022-08-24 10:30:00,37.2,37.38,37.13,37.38,1613.0,36.0774,36.252,36.0095,36.252,1613.0
2022-08-24 11:00:00,37.33,37.62,37.3,37.61,4155.0,36.2035,36.4848,36.1744,36.4751,4155.0
2022-08-24 11:30:00,37.61,37.7,37.54,37.54,3299.0,36.4751,36.5623,36.4072,36.4072,3299.0
2022-08-24 12:00:00,37.36,37.58,37.36,37.57,3858.0,36.2326,36.446,36.2326,36.4363,3858.0
2022-08-24 12:30:00,37.51,37.58,37.43,37.49,3921.0,36.3781,36.446,36.3005,36.3587,3921.0
2022-08-24 13:00:00,37.49,37.7,37.49,37.63,4167.0,36.3587,36.5623,36.3587,36.4945,4167.0
2022-08-24 13:30:00,37.61,37.67,37.48,37.67,4779.0,36.4751,36.5333,36.349,36.5333,4779.0
2022-08-24 14:00:00,37.76,37.9,37.72,37.9,7420.0,36.6205,36.7563,36.5817,36.7563,7420.0
2022-08-24 14:30:00,37.93,37.93,37.78,37.84,5313.0,36.7854,36.7854,36.6399,36.6981,5313.0
2022-08-24 15:00:00,37.84,38.05,37.8,38.02,7296.0,36.6981,36.9018,36.6593,36.8727,7296.0
2022-08-24 15:30:00,38.04,38.44,38.04,38.22,37243.0,36.8921,37.28,36.8921,37.0667,37243.0
2022-08-25 09:30:00,38.43,38.8,38.32,38.63,11074.0,37.2703,37.6292,37.1636,37.4643,11074.0
2022-08-25 10:00:00,38.75,39.15,38.75,39.15,2344.0,37.5807,37.9686,37.5807,37.9686,2344.0
2022-08-25 10:30:00,39.31,39.31,38.87,38.92,6520.0,38.1238,38.1238,37.697,37.7455,6520.0
2022-08-25 11:00:00,38.95,39.04,38.84,38.92,1708.0,37.7746,37.8619,37.6679,37.7455,1708.0
2022-08-25 11:30:00,39.0,39.0,38.68,38.73,7505.0,37.8231,37.8231,37.5128,37.5613,7505.0
2022-08-25 12:00:00,38.74,38.74,38.51,38.52,5783.0,37.571,37.571,37.3479,37.3576,5783.0
2022-08-25 12:30:00,38.52,38.59,38.41,38.55,4933.0,37.3576,37.4255,37.2509,37.3867,4933.0
2022-08-25 13:00:00,38.55,38.72,38.55,38.72,2410.0,37.3867,37.5516,37.3867,37.5516,2410.0
2022-08-25 13:30:00,38.68,38.77,38.65,38.72,4333.0,37.5128,37.6001,37.4837,37.5516,4333.0
2022-08-25 14:00:00,38.66,38.66,38.53,38.65,4147.0,37.4934,37.4934,37.3673,37.4837,4147.0
2022-08-25 14:30:00,38.65,38.65,38.48,38.6,4617.0,37.4837,37.4837,37.3188,37.4352,4617.0
2022-08-25 15:00:00,38.59,38.85,38.5,38.71,12076.0,37.4255,37.6776,37.3382,37.5419,12076.0
2022-08-25 15:30:00,38.69,38.87,38.67,38.83,29723.0,37.5225,37.697,37.5031,37.6582,29723.0
2022-08-26 09:30:00,38.66,38.73,38.08,38.43,13833.0,37.4934,37.5613,36.9309,37.2703,13833.0
2022-08-26 10:00:00,38.36,38.4,37.8,37.8,7765.0,37.2024,37.2412,36.6593,36.6593,7765.0
2022-08-26 10:30:00,37.72,37.93,37.66,37.66,4973.0,36.5817,36.7854,36.5236,36.5236,4973.0
2022-08-26 11:00:00,37.72,37.74,37.48,37.74,4094.0,36.5817,36.6011,36.349,36.6011,4094.0
2022-08-26 11:30:00,37.65,37.93,37.65,37.76,2061.0,36.5139,36.7854,36.5139,36.6205,2061.0
2022-08-26 12:00:00,37.91,37.91,37.53,37.57,4681.0,36.766,36.766,36.3975,36.4363,4681.0
2022-08-26 12:30:00,37.65,37.65,37.5,37.54,4895.0,36.5139,36.5139,36.3684,36.4072,4895.0
2022-08-26 13:00:00,37.66,37.82,37.65,37.72,1063.0,36.5236,36.6787,36.5139,36.5817,1063.0
2022-08-26 13:30:00,37.69,37.76,37.45,37.68,6116.0,36.5527,36.6205,36.3199,36.543,6116.0
2022-08-26 14:00:00,37.65,37.69,37.46,37.5,4088.0,36.5139,36.5527,36.3296,36.3684,4088.0
2022-08-26 14:30:00,37.47,37.54,37.4,37.43,6494.0,36.3393,36.4072,36.2714,36.3005,6494.0
2022-08-26 15:00:00,37.45,37.45,37.18,37.27,9365.0,36.3199,36.3199,36.058,36.1453,9365.0
2022-08-26 15:30:00,37.25,37.37,37.13,37.36,23420.0,36.1259,36.2423,36.0095,36.2326,23420.0
2022-08-29 09:30:00,36.69,37.05,36.39,36.97,4466.0,35.5828,35.932,35.2919,35.8544,4466.0
2022-08-29 10:00:00,37.13,37.17,36.87,36.95,10999.0,36.0095,36.0483,35.7574,35.835,10999.0
2022-08-29 10:30:00,36.9,36.93,36.65,36.65,2976.0,35.7865,35.8156,35.544,35.544,2976.0
2022-08-29 11:00:00,36.67,37.09,36.67,37.09,5320.0,35.5634,35.9708,35.5634,35.9708,5320.0
2022-08-29 11:30:00,37.09,37.15,36.97,37.1,4450.0,35.9708,36.0289,35.8544,35.9805,4450.0
2022-08-29 12:00:00,37.1,37.25,36.98,37.11,4384.0,35.9805,36.1259,35.8641,35.9902,4384.0
2022-08-29 12:30:00,37.07,37.07,36.77,36.9,2943.0,35.9514,35.9514,35.6604,35.7865,2943.0
2022-08-29 13:00:00,36.95,36.96,36.82,36.94,2174.0,35.835,35.8447,35.7089,35.8253,2174.0
2022-08-29 13:30:00,36.98,37.07,36.93,37.07,7302.0,35.8641,35.9514,35.8156,35.9514,7302.0
2022-08-29 14:00:00,37.04,37.04,36.55,36.62,3875.0,35.9223,35.9223,35.4471,35.5149,3875.0
2022-08-29 14:30:00,36.59,36.83,36.59,36.75,9184.0,35.4858,35.7186,35.4858,35.641,9184.0
2022-08-29 15:00:00,36.77,36.84,36.56,36.56,5785.0,35.6604,35.7283,35.4567,35.4567,5785.0
2022-08-29 15:30:00,36.53,36.67,36.45,36.5,17390.0,35.4277,35.5634,35.3501,35.3986,17390.0
2022-08-30 09:30:00,36.39,36.78,35.33,35.44,6901.0,35.2919,35.6701,34.2639,34.3705,6901.0
2022-08-30 10:00:00,35.35,35.54,35.08,35.16,11795.0,34.2833,34.4675,34.0214,34.099,11795.0
2022-08-30 10:30:00,35.16,35.17,34.69,34.9,4721.0,34.099,34.1087,33.6432,33.8468,4721.0
2022-08-30 11:00:00,34.98,35.1,34.66,34.79,9726.0,33.9244,34.0408,33.6141,33.7402,9726.0
2022-08-30 11:30:00,34.82,35.25,34.82,35.25,12761.0,33.7693,34.1863,33.7693,34.1863,12761.0
2022-08-30 12:00:00,35.25,35.39,35.15,35.25,5086.0,34.1863,34.3221,34.0893,34.1863,5086.0
2022-08-30 12:30:00,35.1,35.1,34.82,35.02,3491.0,34.0408,34.0408,33.7693,33.9632,3491.0
2022-08-30 13:00:00,35.02,35.08,34.89,34.94,2454.0,33.9632,34.0214,33.8371,33.8856,2454.0
2022-08-30 13:30:00,34.91,35.12,34.86,35.0,9499.0,33.8565,34.0602,33.808,33.9438,9499.0
2022-08-30 14:00:00,34.99,35.02,34.94,34.95,2736.0,33.9341,33.9632,33.8856,33.8953,2736.0
2022-08-30 14:30:00,34.91,35.04,34.87,34.94,4671.0,33.8565,33.9826,33.8177,33.8856,4671.0
2022-08-30 15:00:00,34.96,35.32,34.96,35.12,12210.0,33.905,34.2542,33.905,34.0602,12210.0
2022-08-30 15:30:00,35.09,35.24,34.95,35.19,28346.0,34.0311,34.1766,33.8953,34.1281,28346.0
2022-08-31 09:30:00,35.1,35.1,34.56,34.56,5968.0,34.0408,34.0408,33.5171,33.5171,5968.0
2022-08-31 10:00:00,34.46,34.74,34.32,34.58,9220.0,33.4201,33.6917,33.2843,33.5365,9220.0
2022-08-31 10:30:00,34.61,34.8,34.5,34.56,8916.0,33.5656,33.7499,33.4589,33.5171,8916.0
2022-08-31 11:00:00,34.55,34.6,34.26,34.45,8525.0,33.5074,33.5559,33.2262,33.4104,8525.0
2022-08-31 11:30:00,34.42,34.76,34.4,34.73,5386.0,33.3813,33.7111,33.3619,33.682,5386.0
2022-08-31 12:00:00,34.73,34.81,34.64,34.8,6613.0,33.682,33.7596,33.5947,33.7499,6613.0
2022-08-31 12:30:00,34.82,34.83,34.54,34.54,2988.0,33.7693,33.779,33.4977,33.4977,2988.0
2022-08-31 13:00:00,34.58,34.69,34.48,34.48,2943.0,33.5365,33.6432,33.4395,33.4395,2943.0
2022-08-31 13:30:00,34.46,34.51,34.32,34.42,3660.0,33.4201,33.4686,33.2843,33.3813,3660.0
2022-08-31 14:00:00,34.38,34.51,34.33,34.38,3251.0,33.3425,33.4686,33.294,33.3425,3251.0
2022-08-31 14:30:00,34.41,34.46,34.12,34.2,5405.0,33.3716,33.4201,33.0904,33.168,5405.0
2022-08-31 15:00:00,34.16,34.33,34.06,34.1,5518.0,33.1292,33.294,33.0322,33.071,5518.0
2022-08-31 15:30:00,34.09,34.28,33.96,33.97,25085.0,33.0613,33.2456,32.9352,32.9449,25085.0
2022-09-01 09:30:00,33.41,33.49,32.82,33.0,33778.0,32.4018,32.4794,31.8296,32.0042,33778.0
2022-09-01 10:00:00,32.94,33.12,32.53,33.02,20176.0,31.946,32.1206,31.5484,32.0236,20176.0
2022-09-01 10:30:00,32.95,33.08,32.63,32.84,14810.0,31.9557,32.0818,31.6453,31.849,14810.0
2022-09-01 11:00:00,32.76,33.06,32.69,32.78,17533.0,31.7714,32.0624,31.7035,31.7908,17533.0
2022-09-01 11:30:00,32.8,33.1,32.79,32.87,9101.0,31.8102,32.1012,31.8005,31.8781,9101.0
2022-09-01 12:00:00,32.89,33.0,32.82,32.83,10352.0,31.8975,32.0042,31.8296,31.8393,10352.0
2022-09-01 12:30:00,32.81,32.84,32.54,32.68,18533.0,31.8199,31.849,31.5581,31.6938,18533.0
2022-09-01 13:00:00,32.64,32.89,32.56,32.69,9911.0,31.655,31.8975,31.5775,31.7035,9911.0
2022-09-01 13:30:00,32.67,32.76,32.52,32.52,13743.0,31.6841,31.7714,31.5387,31.5387,13743.0
2022-09-01 14:00:00,32.49,32.67,32.41,32.63,12836.0,31.5096,31.6841,31.432,31.6453,12836.0
2022-09-01 14:30:00,32.69,32.76,32.55,32.64,22465.0,31.7035,31.7714,31.5678,31.655,22465.0
2022-09-01 15:00:00,32.67,32.67,32.47,32.49,23908.0,31.6841,31.6841,31.4902,31.5096,23908.0
2022-09-01 15:30:00,32.46,32.83,32.43,32.81,82988.0,31.4805,31.8393,31.4514,31.8199,82988.0
2022-09-02 09:30:00,33.4,33.4,32.89,33.02,10292.0,32.3921,32.3921,31.8975,32.0236,10292.0
2022-09-02 10:00:00,32.98,33.44,32.93,33.23,6213.0,31.9848,32.4309,31.9363,32.2272,6213.0
2022-09-02 10:30:00,33.29,33.91,33.28,33.66,15459.0,32.2854,32.8867,32.2757,32.6443,15459.0
2022-09-02 11:00:00,33.58,33.58,33.28,33.35,7164.0,32.5667,32.5667,32.2757,32.3436,7164.0
2022-09-02 11:30:00,33.34,33.44,33.27,33.41,4009.0,32.3339,32.4309,32.266,32.4018,4009.0
2022-09-02 12:00:00,33.44,33.52,33.19,33.21,4327.0,32.4309,32.5085,32.1884,32.2078,4327.0
2022-09-02 12:30:00,33.09,33.18,32.95,33.1,5800.0,32.0915,32.1787,31.9557,32.1012,5800.0
2022-09-02 13:00:00,33.06,33.07,32.62,32.67,6130.0,32.0624,32.0721,31.6356,31.6841,6130.0
2022-09-02 13:30:00,32.65,32.83,32.58,32.73,6220.0,31.6647,31.8393,31.5969,31.7423,6220.0
2022-09-02 14:00:00,32.77,32.85,32.67,32.8,4910.0,31.7811,31.8587,31.6841,31.8102,4910.0
2022-09-02 14:30:00,32.72,32.92,32.7,32.84,9620.0,31.7326,31.9266,31.7132,31.849,9620.0
2022-09-02 15:00:00,32.87,32.97,32.58,32.66,7245.0,31.8781,31.9751,31.5969,31.6744,7245.0
2022-09-02 15:30:00,32.63,32.66,32.28,32.64,32770.0,31.6453,31.6744,31.3059,31.655,32770.0
2022-09-06 09:30:00,33.05,33.1,32.09,32.19,10319.0,32.0527,32.1012,31.1216,31.2186,10319.0
2022-09-06 10:00:00,32.29,32.47,32.12,32.27,14215.0,31.3156,31.4902,31.1507,31.2962,14215.0
2022-09-06 10:30:00,32.47,32.47,32.18,32.29,8641.0,31.4902,31.4902,31.2089,31.3156,8641.0
2022-09-06 11:00:00,32.22,32.63,32.2,32.4,20732.0,31.2477,31.6453,31.2283,31.4223,20732.0
2022-09-06 11:30:00,32.5,32.86,32.5,32.76,5984.0,31.5193,31.8684,31.5193,31.7714,5984.0
2022-09-06 12:00:00,32.76,32.8,32.57,32.61,8171.0,31.7714,31.8102,31.5872,31.6259,8171.0
2022-09-06 12:30:00,32.52,32.64,32.46,32.51,4632.0,31.5387,31.655,31.4805,31.529,4632.0
2022-09-06 13:00:00,32.43,32.46,32.3,32.4,2067.0,31.4514,31.4805,31.3253,31.4223,2067.0
2022-09-06 13:30:00,32.38,32.54,32.31,32.46,2456.0,31.4029,31.5581,31.335,31.4805,2456.0
2022-09-06 14:00:00,32.48,32.56,32.39,32.4,7409.0,31.4999,31.5775,31.4126,31.4223,7409.0
2022-09-06 14:30:00,32.37,32.44,32.27,32.31,7349.0,31.3932,31.4611,31.2962,31.335,7349.0
2022-09-06 15:00:00,32.24,32.43,32.14,32.36,8914.0,31.2671,31.4514,31.1701,31.3835,8914.0
2022-09-06 15:30:00,32.33,32.48,32.23,32.4,58613.0,31.3544,31.4999,31.2574,31.4223,58613.0
2022-09-07 09:30:00,32.16,32.52,31.9,32.47,20303.0,31.1895,31.5387,30.9374,31.4902,20303.0
2022-09-07 10:00:00,32.4,32.43,32.13,32.43,9211.0,31.4223,31.4514,31.1604,31.4514,9211.0
2022-09-07 10:30:00,32.58,32.71,32.45,32.54,5163.0,31.5969,31.7229,31.4708,31.5581,5163.0
2022-09-07 11:00:00,32.54,32.71,32.48,32.71,4084.0,31.5581,31.7229,31.4999,31.7229,4084.0
2022-09-07 11:30:00,32.74,32.81,32.66,32.66,11373.0,31.752,31.8199,31.6744,31.6744,11373.0
2022-09-07 12:00:00,32.66,32.78,32.51,32.51,4903.0,31.6744,31.7908,31.529,31.529,4903.0
2022-09-07 12:30:00,32.49,32.74,32.49,32.72,6642.0,31.5096,31.752,31.5096,31.7326,6642.0
2022-09-07 13:00:00,32.77,32.89,32.74,32.78,4304.0,31.7811,31.8975,31.752,31.7908,4304.0
2022-09-07 13:30:00,32.77,32.96,32.76,32.95,3415.0,31.7811,31.9654,31.7714,31.9557,3415.0
2022-09-07 14:00:00,32.98,33.06,32.9,32.99,12891.0,31.9848,32.0624,31.9072,31.9945,12891.0
2022-09-07 14:30:00,33.01,33.29,33.0,33.28,5484.0,32.0139,32.2854,32.0042,32.2757,5484.0
2022-09-07 15:00:00,33.26,33.52,33.23,33.52,10012.0,32.2563,32.5085,32.2272,32.5085,10012.0
2022-09-07 15:30:00,33.53,33.58,33.3,33.53,34419.0,32.5182,32.5667,32.2951,32.5182,34419.0
2022-09-08 09:30:00,33.16,33.38,32.86,33.21,6636.0,32.1593,32.3727,31.8684,32.2078,6636.0
2022-09-08 10:00:00,33.16,33.54,33.07,33.24,6203.0,32.1593,32.5279,32.0721,32.2369,6203.0
2022-09-08 10:30:00,33.19,33.74,33.19,33.73,3638.0,32.1884,32.7218,32.1884,32.7121,3638.0
2022-09-08 11:00:00,33.67,33.89,33.66,33.79,3569.0,32.654,32.8673,32.6443,32.7703,3569.0
2022-09-08 11:30:00,33.8,33.82,33.66,33.71,1950.0,32.78,32.7994,32.6443,32.6928,1950.0
2022-09-08 12:00:00,33.76,33.76,33.38,33.59,2761.0,32.7412,32.7412,32.3727,32.5764,2761.0
2022-09-08 12:30:00,33.54,33.84,33.54,33.81,3121.0,32.5279,32.8188,32.5279,32.7897,3121.0
2022-09-08 13:00:00,33.84,34.11,33.74,34.06,5360.0,32.8188,33.0807,32.7218,33.0322,5360.0
2022-09-08 13:30:00,34.04,34.12,33.86,33.9,2116.0,33.0128,33.0904,32.8382,32.877,2116.0
2022-09-08 14:00:00,33.89,33.95,33.86,33.91,1700.0,32.8673,32.9255,32.8382,32.8867,1700.0
2022-09-08 14:30:00,33.94,33.98,33.76,33.82,3652.0,32.9158,32.9546,32.7412,32.7994,3652.0
2022-09-08 15:00:00,33.8,33.83,33.68,33.78,4891.0,32.78,32.8091,32.6637,32.7606,4891.0
2022-09-08 15:30:00,33.76,33.9,33.66,33.86,17834.0,32.7412,32.877,32.6443,32.8382,17834.0
2022-09-09 09:30:00,34.52,34.9,34.09,34.48,10106.0,33.4783,33.8468,33.0613,33.4395,10106.0
2022-09-09 10:00:00,34.48,34.98,34.32,34.59,6009.0,33.4395,33.9244,33.2843,33.5462,6009.0
2022-09-09 10:30:00,34.62,34.99,34.62,34.85,5419.0,33.5753,33.9341,33.5753,33.7984,5419.0
2022-09-09 11:00:00,34.9,34.98,34.85,34.97,23543.0,33.8468,33.9244,33.7984,33.9147,23543.0
2022-09-09 11:30:00,34.85,35.14,34.85,35.02,5771.0,33.7984,34.0796,33.7984,33.9632,5771.0
2022-09-09 12:00:00,35.0,35.24,35.0,35.09,9669.0,33.9438,34.1766,33.9438,34.0311,9669.0
2022-09-09 12:30:00,35.09,35.43,35.01,35.33,11322.0,34.0311,34.3608,33.9535,34.2639,11322.0
2022-09-09 13:00:00,35.23,35.4,35.22,35.39,4679.0,34.1669,34.3318,34.1572,34.3221,4679.0
2022-09-09 13:30:00,35.42,35.51,35.35,35.47,15902.0,34.3512,34.4384,34.2833,34.3996,15902.0
2022-09-09 14:00:00,35.44,35.5,35.42,35.5,4996.0,34.3705,34.4287,34.3512,34.4287,4996.0
2022-09-09 14:30:00,35.47,35.52,35.27,35.35,9431.0,34.3996,34.4481,34.2057,34.2833,9431.0
2022-09-09 15:00:00,35.37,35.71,35.36,35.71,18971.0,34.3027,34.6324,34.293,34.6324,18971.0
2022-09-09 15:30:00,35.69,35.99,35.64,35.92,61716.0,34.613,34.904,34.5645,34.8361,61716.0
2022-09-12 09:30:00,38.1,39.37,37.49,39.26,97190.0,36.9503,38.182,36.3587,38.0753,97190.0
2022-09-12 10:00:00,39.33,39.43,38.53,38.69,25784.0,38.1432,38.2401,37.3673,37.5225,25784.0
2022-09-12 10:30:00,38.69,38.92,38.44,38.44,74657.0,37.5225,37.7455,37.28,37.28,74657.0
2022-09-12 11:00:00,38.44,39.02,38.43,39.02,12002.0,37.28,37.8425,37.2703,37.8425,12002.0
2022-09-12 11:30:00,39.01,39.19,38.81,38.9,12909.0,37.8328,38.0074,37.6389,37.7261,12909.0
2022-09-12 12:00:00,38.91,38.94,38.63,38.76,11901.0,37.7358,37.7649,37.4643,37.5904,11901.0
2022-09-12 12:30:00,38.73,38.94,38.67,38.9,11154.0,37.5613,37.7649,37.5031,37.7261,11154.0
2022-09-12 13:00:00,38.92,39.0,38.65,38.7,16093.0,37.7455,37.8231,37.4837,37.5322,16093.0
2022-09-12 13:30:00,38.67,38.83,38.55,38.73,13740.0,37.5031,37.6582,37.3867,37.5613,13740.0
2022-09-12 14:00:00,38.8,38.8,38.56,38.62,11311.0,37.6292,37.6292,37.3964,37.4546,11311.0
2022-09-12 14:30:00,38.63,38.64,38.46,38.59,38009.0,37.4643,37.474,37.2994,37.4255,38009.0
2022-09-12 15:00:00,38.59,38.96,38.59,38.91,13545.0,37.4255,37.7843,37.4255,37.7358,13545.0
2022-09-12 15:30:00,38.87,39.15,38.84,39.05,62562.0,37.697,37.9686,37.6679,37.8716,62562.0
2022-09-13 09:30:00,37.74,38.4,37.74,38.18,62899.0,36.6011,37.2412,36.6011,37.0279,62899.0
2022-09-13 10:00:00,38.22,38.3,37.72,37.74,25394.0,37.0667,37.1442,36.5817,36.6011,25394.0
2022-09-13 10:30:00,37.64,37.64,37.08,37.31,21925.0,36.5042,36.5042,35.9611,36.1841,21925.0
2022-09-13 11:00:00,37.35,37.69,37.3,37.69,9289.0,36.2229,36.5527,36.1744,36.5527,9289.0
2022-09-13 11:30:00,37.72,37.78,37.46,37.68,6576.0,36.5817,36.6399,36.3296,36.543,6576.0
2022-09-13 12:00:00,37.64,37.97,37.6,37.66,4952.0,36.5042,36.8242,36.4654,36.5236,4952.0
2022-09-13 12:30:00,37.58,37.74,37.55,37.7,4579.0,36.446,36.6011,36.4169,36.5623,4579.0
2022-09-13 13:00:00,37.73,37.83,37.6,37.8,5261.0,36.5914,36.6884,36.4654,36.6593,5261.0
2022-09-13 13:30:00,37.8,37.84,37.41,37.72,22397.0,36.6593,36.6981,36.2811,36.5817,22397.0
2022-09-13 14:00:00,37.7,37.82,37.64,37.64,21759.0,36.5623,36.6787,36.5042,36.5042,21759.0
2022-09-13 14:30:00,37.65,37.88,37.59,37.59,7059.0,36.5139,36.7369,36.4557,36.4557,7059.0
2022-09-13 15:00:00,37.58,37.68,37.44,37.47,12227.0,36.446,36.543,36.3102,36.3393,12227.0
2022-09-13 15:30:00,37.47,37.61,37.21,37.48,39028.0,36.3393,36.4751,36.0871,36.349,39028.0
2022-09-14 09:30:00,37.25,37.25,36.29,36.72,9488.0,36.1259,36.1259,35.1949,35.6119,9488.0
2022-09-14 10:00:00,36.63,36.89,35.86,35.89,5531.0,35.5246,35.7768,34.7779,34.807,5531.0
2022-09-14 10:30:00,35.88,36.69,35.84,36.63,13203.0,34.7973,35.5828,34.7585,35.5246,13203.0
2022-09-14 11:00:00,36.65,36.89,36.61,36.69,16970.0,35.544,35.7768,35.5052,35.5828,16970.0
2022-09-14 11:30:00,36.77,36.92,36.66,36.75,5050.0,35.6604,35.8059,35.5537,35.641,5050.0
2022-09-14 12:00:00,36.78,36.88,36.68,36.86,7597.0,35.6701,35.7671,35.5731,35.7477,7597.0
2022-09-14 12:30:00,36.89,37.02,36.8,36.96,3158.0,35.7768,35.9029,35.6895,35.8447,3158.0
2022-09-14 13:00:00,36.93,37.03,36.87,36.88,3441.0,35.8156,35.9126,35.7574,35.7671,3441.0
2022-09-14 13:30:00,36.9,36.96,36.56,36.68,12628.0,35.7865,35.8447,35.4567,35.5731,12628.0
2022-09-14 14:00:00,36.59,36.85,36.53,36.74,9972.0,35.4858,35.738,35.4277,35.6313,9972.0
2022-09-14 14:30:00,36.73,36.86,36.63,36.63,21615.0,35.6216,35.7477,35.5246,35.5246,21615.0
2022-09-14 15:00:00,36.61,36.67,36.26,36.36,7787.0,35.5052,35.5634,35.1658,35.2628,7787.0
2022-09-14 15:30:00,36.29,36.73,36.19,36.71,20810.0,35.1949,35.6216,35.0979,35.6022,20810.0
2022-09-15 09:30:00,36.31,37.01,36.17,36.99,34809.0,35.2143,35.8932,35.0785,35.8738,34809.0
2022-09-15 10:00:00,36.94,37.26,36.86,36.86,6646.0,35.8253,36.1356,35.7477,35.7477,6646.0
2022-09-15 10:30:00,36.82,37.09,36.51,36.51,7659.0,35.7089,35.9708,35.4083,35.4083,7659.0
2022-09-15 11:00:00,36.53,36.86,36.19,36.81,39649.0,35.4277,35.7477,35.0979,35.6992,39649.0
2022-09-15 11:30:00,36.72,36.8,36.51,36.68,5210.0,35.6119,35.6895,35.4083,35.5731,5210.0
2022-09-15 12:00:00,36.67,36.73,36.48,36.67,3963.0,35.5634,35.6216,35.3792,35.5634,3963.0
2022-09-15 12:30:00,36.71,36.82,36.71,36.82,5759.0,35.6022,35.7089,35.6022,35.7089,5759.0
2022-09-15 13:00:00,36.94,37.14,36.94,37.08,5027.0,35.8253,36.0192,35.8253,35.9611,5027.0
2022-09-15 13:30:00,37.09,37.09,36.86,37.01,10020.0,35.9708,35.9708,35.7477,35.8932,10020.0
2022-09-15 14:00:00,37.0,37.0,36.7,36.76,7659.0,35.8835,35.8835,35.5925,35.6507,7659.0
2022-09-15 14:30:00,36.77,36.94,36.71,36.88,15733.0,35.6604,35.8253,35.6022,35.7671,15733.0
2022-09-15 15:00:00,36.9,36.93,36.5,36.56,21929.0,35.7865,35.8156,35.3986,35.4567,21929.0
2022-09-15 15:30:00,36.51,36.95,36.51,36.82,55973.0,35.4083,35.835,35.4083,35.7089,55973.0
2022-09-16 09:30:00,36.38,36.38,35.88,35.88,35542.0,35.2822,35.2822,34.7973,34.7973,35542.0
2022-09-16 10:00:00,35.91,36.3,35.84,36.16,2590.0,34.8264,35.2046,34.7585,35.0688,2590.0
2022-09-16 10:30:00,36.19,36.87,36.19,36.7,19674.0,35.0979,35.7574,35.0979,35.5925,19674.0
2022-09-16 11:00:00,36.74,37.01,36.64,36.93,31080.0,35.6313,35.8932,35.5343,35.8156,31080.0
2022-09-16 11:30:00,37.01,37.01,36.76,36.82,6285.0,35.8932,35.8932,35.6507,35.7089,6285.0
2022-09-16 12:00:00,36.79,36.82,36.15,36.22,3916.0,35.6798,35.7089,35.0591,35.127,3916.0
2022-09-16 12:30:00,36.24,36.43,36.17,36.3,4212.0,35.1464,35.3307,35.0785,35.2046,4212.0
2022-09-16 13:00:00,36.33,36.35,36.08,36.08,5904.0,35.2337,35.2531,34.9912,34.9912,5904.0
2022-09-16 13:30:00,36.07,36.14,35.96,35.98,6018.0,34.9815,35.0494,34.8749,34.8943,6018.0
2022-09-16 14:00:00,36.01,36.09,35.83,36.08,4650.0,34.9233,35.0009,34.7488,34.9912,4650.0
2022-09-16 14:30:00,35.98,36.14,35.96,36.05,6221.0,34.8943,35.0494,34.8749,34.9621,6221.0
2022-09-16 15:00:00,36.09,36.24,36.05,36.08,10193.0,35.0009,35.1464,34.9621,34.9912,10193.0
2022-09-16 15:30:00,35.98,36.21,35.88,36.01,67140.0,34.8943,35.1173,34.7973,34.9233,67140.0
2022-09-19 09:30:00,35.24,36.9,35.24,36.88,10722.0,34.1766,35.7865,34.1766,35.7671,10722.0
2022-09-19 10:00:00,36.77,37.45,36.58,37.44,13983.0,35.6604,36.3199,35.4761,36.3102,13983.0
2022-09-19 10:30:00,37.38,37.57,37.27,37.35,11577.0,36.252,36.4363,36.1453,36.2229,11577.0
2022-09-19 11:00:00,37.43,37.77,37.39,37.44,13779.0,36.3005,36.6302,36.2617,36.3102,13779.0
2022-09-19 11:30:00,37.48,37.76,37.47,37.65,6807.0,36.349,36.6205,36.3393,36.5139,6807.0
2022-09-19 12:00:00,37.61,37.89,37.61,37.7,4405.0,36.4751,36.7466,36.4751,36.5623,4405.0
2022-09-19 12:30:00,37.66,37.87,37.65,37.83,4226.0,36.5236,36.7272,36.5139,36.6884,4226.0
2022-09-19 13:00:00,37.79,37.87,37.71,37.85,3322.0,36.6496,36.7272,36.572,36.7078,3322.0
2022-09-19 13:30:00,37.87,38.0,37.73,37.96,6014.0,36.7272,36.8533,36.5914,36.8145,6014.0
2022-09-19 14:00:00,37.95,37.97,37.8,37.91,8257.0,36.8048,36.8242,36.6593,36.766,8257.0
2022-09-19 14:30:00,37.91,37.95,37.75,37.94,23358.0,36.766,36.8048,36.6108,36.7951,23358.0
2022-09-19 15:00:00,37.88,38.16,37.88,38.03,37595.0,36.7369,37.0085,36.7369,36.8824,37595.0
2022-09-19 15:30:00,38.04,38.1,37.72,37.82,76104.0,36.8921,36.9503,36.5817,36.6787,76104.0
2022-09-20 09:30:00,37.04,37.04,36.64,36.98,55440.0,35.9223,35.9223,35.5343,35.8641,55440.0
2022-09-20 10:00:00,36.62,36.8,36.44,36.8,7797.0,35.5149,35.6895,35.3404,35.6895,7797.0
2022-09-20 10:30:00,36.8,36.9,36.65,36.78,3186.0,35.6895,35.7865,35.544,35.6701,3186.0
2022-09-20 11:00:00,36.82,36.9,36.76,36.76,2409.0,35.7089,35.7865,35.6507,35.6507,2409.0
2022-09-20 11:30:00,36.81,36.89,36.65,36.84,3025.0,35.6992,35.7768,35.544,35.7283,3025.0
2022-09-20 12:00:00,36.87,37.46,36.87,37.04,167106.0,35.7574,36.3296,35.7574,35.9223,167106.0
2022-09-20 12:30:00,37.02,37.02,36.81,36.91,6785.0,35.9029,35.9029,35.6992,35.7962,6785.0
2022-09-20 13:00:00,36.89,36.95,36.52,36.54,4052.0,35.7768,35.835,35.418,35.4374,4052.0
2022-09-20 13:30:00,36.52,36.58,36.34,36.45,5088.0,35.418,35.4761,35.2434,35.3501,5088.0
2022-09-20 14:00:00,36.46,36.68,36.46,36.64,4467.0,35.3598,35.5731,35.3598,35.5343,4467.0
2022-09-20 14:30:00,36.59,36.82,36.5,36.82,4065.0,35.4858,35.7089,35.3986,35.7089,4065.0
2022-09-20 15:00:00,36.83,36.93,36.7,36.9,8328.0,35.7186,35.8156,35.5925,35.7865,8328.0
2022-09-20 15:30:00,36.88,37.09,36.84,36.91,30982.0,35.7671,35.9708,35.7283,35.7962,30982.0
2022-09-21 09:30:00,37.46,37.52,37.04,37.16,5576.0,36.3296,36.3878,35.9223,36.0386,5576.0
2022-09-21 10:00:00,37.04,37.17,36.69,37.17,3911.0,35.9223,36.0483,35.5828,36.0483,3911.0
2022-09-21 10:30:00,37.08,37.08,36.74,36.79,1480.0,35.9611,35.9611,35.6313,35.6798,1480.0
2022-09-21 11:00:00,36.85,36.99,36.85,36.98,1200.0,35.738,35.8738,35.738,35.8641,1200.0
2022-09-21 11:30:00,37.01,37.01,36.83,36.83,1993.0,35.8932,35.8932,35.7186,35.7186,1993.0
2022-09-21 12:00:00,36.83,37.12,36.83,36.98,18831.0,35.7186,35.9999,35.7186,35.8641,18831.0
2022-09-21 12:30:00,36.98,37.09,36.69,36.75,6751.0,35.8641,35.9708,35.5828,35.641,6751.0
2022-09-21 13:00:00,36.65,36.68,36.55,36.55,1943.0,35.544,35.5731,35.4471,35.4471,1943.0
2022-09-21 13:30:00,36.61,36.82,36.58,36.63,4235.0,35.5052,35.7089,35.4761,35.5246,4235.0
2022-09-21 14:00:00,36.72,36.72,35.84,35.99,7460.0,35.6119,35.6119,34.7585,34.904,7460.0
2022-09-21 14:30:00,35.86,37.05,35.85,36.73,13690.0,34.7779,35.932,34.7682,35.6216,13690.0
2022-09-21 15:00:00,36.71,36.78,36.02,36.02,14031.0,35.6022,35.6701,34.933,34.933,14031.0
2022-09-21 15:30:00,35.96,36.1,35.56,35.58,32428.0,34.8749,35.0106,34.4869,34.5063,32428.0
2022-09-22 09:30:00,35.91,35.91,35.36,35.51,13194.0,34.8264,34.8264,34.293,34.4384,13194.0
2022-09-22 10:00:00,35.49,35.51,35.02,35.06,8602.0,34.419,34.4384,33.9632,34.002,8602.0
2022-09-22 10:30:00,35.03,35.17,34.77,34.82,4299.0,33.9729,34.1087,33.7208,33.7693,4299.0
2022-09-22 11:00:00,34.82,34.88,34.64,34.76,3006.0,33.7693,33.8274,33.5947,33.7111,3006.0
2022-09-22 11:30:00,34.88,34.96,34.69,34.73,2172.0,33.8274,33.905,33.6432,33.682,2172.0
2022-09-22 12:00:00,34.78,34.84,34.69,34.81,4099.0,33.7305,33.7887,33.6432,33.7596,4099.0
2022-09-22 12:30:00,34.74,34.91,34.72,34.91,2855.0,33.6917,33.8565,33.6723,33.8565,2855.0
2022-09-22 13:00:00,34.77,34.78,34.64,34.73,2554.0,33.7208,33.7305,33.5947,33.682,2554.0
2022-09-22 13:30:00,34.82,35.01,34.74,34.98,3489.0,33.7693,33.9535,33.6917,33.9244,3489.0
2022-09-22 14:00:00,34.85,34.85,34.69,34.83,4481.0,33.7984,33.7984,33.6432,33.779,4481.0
2022-09-22 14:30:00,34.79,34.87,34.74,34.84,3979.0,33.7402,33.8177,33.6917,33.7887,3979.0
2022-09-22 15:00:00,34.91,35.11,34.9,34.96,4637.0,33.8565,34.0505,33.8468,33.905,4637.0
2022-09-22 15:30:00,35.06,35.24,34.92,34.95,25099.0,34.002,34.1766,33.8662,33.8953,25099.0
2022-09-23 09:30:00,33.9,33.94,33.18,33.33,7912.0,32.877,32.9158,32.1787,32.3242,7912.0
2022-09-23 10:00:00,33.29,33.58,33.18,33.47,5424.0,32.2854,32.5667,32.1787,32.46,5424.0
2022-09-23 10:30:00,33.49,33.63,33.32,33.56,4745.0,32.4794,32.6152,32.3145,32.5473,4745.0
2022-09-23 11:00:00,33.54,33.6,33.35,33.51,4332.0,32.5279,32.5861,32.3436,32.4988,4332.0
2022-09-23 11:30:00,33.57,33.63,33.3,33.3,4404.0,32.557,32.6152,32.2951,32.2951,4404.0
2022-09-23 12:00:00,33.31,33.31,33.2,33.22,2002.0,32.3048,32.3048,32.1981,32.2175,2002.0
2022-09-23 12:30:00,33.22,33.4,33.13,33.4,4610.0,32.2175,32.3921,32.1303,32.3921,4610.0
2022-09-23 13:00:00,33.4,33.58,33.35,33.45,4034.0,32.3921,32.5667,32.3436,32.4406,4034.0
2022-09-23 13:30:00,33.47,33.47,33.24,33.27,7107.0,32.46,32.46,32.2369,32.266,7107.0
2022-09-23 14:00:00,33.22,33.33,33.1,33.2,3295.0,32.2175,32.3242,32.1012,32.1981,3295.0
2022-09-23 14:30:00,33.23,33.24,32.95,33.0,5276.0,32.2272,32.2369,31.9557,32.0042,5276.0
2022-09-23 15:00:00,33.02,33.39,32.99,33.26,7850.0,32.0236,32.3824,31.9945,32.2563,7850.0
2022-09-23 15:30:00,33.3,33.45,33.22,33.34,23877.0,32.2951,32.4406,32.2175,32.3339,23877.0
2022-09-26 09:30:00,32.98,33.64,32.98,33.27,4122.0,31.9848,32.6249,31.9848,32.266,4122.0
2022-09-26 10:00:00,33.36,33.99,33.36,33.93,8757.0,32.3533,32.9643,32.3533,32.9061,8757.0
2022-09-26 10:30:00,33.73,33.73,33.56,33.61,2337.0,32.7121,32.7121,32.5473,32.5958,2337.0
2022-09-26 11:00:00,33.62,33.62,33.32,33.33,3349.0,32.6055,32.6055,32.3145,32.3242,3349.0
2022-09-26 11:30:00,33.27,33.36,33.19,33.24,2875.0,32.266,32.3533,32.1884,32.2369,2875.0
2022-09-26 12:00:00,33.17,33.36,33.11,33.12,4549.0,32.169,32.3533,32.1109,32.1206,4549.0
2022-09-26 12:30:00,33.11,33.2,33.03,33.18,3135.0,32.1109,32.1981,32.0333,32.1787,3135.0
2022-09-26 13:00:00,33.2,33.2,32.89,32.89,2576.0,32.1981,32.1981,31.8975,31.8975,2576.0
2022-09-26 13:30:00,32.97,33.08,32.96,32.99,3768.0,31.9751,32.0818,31.9654,31.9945,3768.0
2022-09-26 14:00:00,32.93,33.21,32.93,33.05,3945.0,31.9363,32.2078,31.9363,32.0527,3945.0
2022-09-26 14:30:00,33.02,33.2,32.91,33.16,5291.0,32.0236,32.1981,31.9169,32.1593,5291.0
2022-09-26 15:00:00,33.13,33.19,32.94,32.96,6125.0,32.1303,32.1884,31.946,31.9654,6125.0
2022-09-26 15:30:00,32.91,33.15,32.86,32.94,36362.0,31.9169,32.1497,31.8684,31.946,36362.0
2022-09-27 09:30:00,33.46,33.97,33.37,33.77,10275.0,32.4503,32.9449,32.363,32.7509,10275.0
2022-09-27 10:00:00,33.68,33.69,33.25,33.55,8752.0,32.6637,32.6734,32.2466,32.5376,8752.0
2022-09-27 10:30:00,33.57,33.87,33.57,33.71,8353.0,32.557,32.8479,32.557,32.6928,8353.0
2022-09-27 11:00:00,33.77,33.83,33.48,33.54,9125.0,32.7509,32.8091,32.4697,32.5279,9125.0
2022-09-27 11:30:00,33.39,33.55,33.24,33.3,4627.0,32.3824,32.5376,32.2369,32.2951,4627.0
2022-09-27 12:00:00,33.25,33.28,32.88,33.05,4220.0,32.2466,32.2757,31.8878,32.0527,4220.0
2022-09-27 12:30:00,33.01,33.01,32.7,32.94,4570.0,32.0139,32.0139,31.7132,31.946,4570.0
2022-09-27 13:00:00,32.91,32.91,32.61,32.66,9259.0,31.9169,31.9169,31.6259,31.6744,9259.0
2022-09-27 13:30:00,32.6,32.7,32.51,32.62,7617.0,31.6162,31.7132,31.529,31.6356,7617.0
2022-09-27 14:00:00,32.65,32.73,32.55,32.63,8047.0,31.6647,31.7423,31.5678,31.6453,8047.0
2022-09-27 14:30:00,32.64,32.91,32.6,32.89,7378.0,31.655,31.9169,31.6162,31.8975,7378.0
2022-09-27 15:00:00,32.84,32.93,32.67,32.86,10893.0,31.849,31.9363,31.6841,31.8684,10893.0
2022-09-27 15:30:00,32.86,32.99,32.6,32.97,44782.0,31.8684,31.9945,31.6162,31.9751,44782.0
2022-09-28 09:30:00,33.15,33.21,32.87,33.21,4224.0,32.1497,32.2078,31.8781,32.2078,4224.0
2022-09-28 10:00:00,33.14,33.42,32.94,33.3,8426.0,32.14,32.4115,31.946,32.2951,8426.0
2022-09-28 10:30:00,33.3,33.64,33.24,33.51,4468.0,32.2951,32.6249,32.2369,32.4988,4468.0
2022-09-28 11:00:00,33.48,33.99,33.48,33.86,8218.0,32.4697,32.9643,32.4697,32.8382,8218.0
2022-09-28 11:30:00,33.81,33.97,33.73,33.93,9201.0,32.7897,32.9449,32.7121,32.9061,9201.0
2022-09-28 12:00:00,33.91,33.99,33.78,33.78,2459.0,32.8867,32.9643,32.7606,32.7606,2459.0
2022-09-28 12:30:00,33.77,33.83,33.71,33.72,3488.0,32.7509,32.8091,32.6928,32.7025,3488.0
2022-09-28 13:00:00,33.72,33.89,33.71,33.84,2772.0,32.7025,32.8673,32.6928,32.8188,2772.0
2022-09-28 13:30:00,33.8,33.97,33.8,33.97,4101.0,32.78,32.9449,32.78,32.9449,4101.0
2022-09-28 14:00:00,33.97,34.14,33.95,34.02,6467.0,32.9449,33.1098,32.9255,32.9934,6467.0
2022-09-28 14:30:00,34.07,34.25,34.07,34.17,4543.0,33.0419,33.2165,33.0419,33.1389,4543.0
2022-09-28 15:00:00,34.12,34.27,34.11,34.17,7054.0,33.0904,33.2359,33.0807,33.1389,7054.0
2022-09-28 15:30:00,34.18,34.32,34.01,34.05,22222.0,33.1486,33.2843,32.9837,33.0225,22222.0
2022-09-29 09:30:00,33.65,33.76,32.6,32.6,6810.0,32.6346,32.7412,31.6162,31.6162,6810.0
2022-09-29 10:00:00,32.38,32.57,32.38,32.49,2000.0,31.4029,31.5872,31.4029,31.5096,2000.0
2022-09-29 10:30:00,32.32,32.46,32.09,32.46,4046.0,31.3447,31.4805,31.1216,31.4805,4046.0
2022-09-29 11:00:00,32.47,32.64,32.34,32.37,2903.0,31.4902,31.655,31.3641,31.3932,2903.0
2022-09-29 11:30:00,32.45,32.79,32.45,32.49,7889.0,31.4708,31.8005,31.4708,31.5096,7889.0
2022-09-29 12:00:00,32.5,32.55,32.28,32.28,7426.0,31.5193,31.5678,31.3059,31.3059,7426.0
2022-09-29 12:30:00,32.37,32.4,32.25,32.28,5882.0,31.3932,31.4223,31.2768,31.3059,5882.0
2022-09-29 13:00:00,32.18,32.21,32.1,32.17,1886.0,31.2089,31.238,31.1313,31.1992,1886.0
2022-09-29 13:30:00,32.13,32.29,32.01,32.01,6021.0,31.1604,31.3156,31.0441,31.0441,6021.0
2022-09-29 14:00:00,31.93,32.03,31.89,32.0,4183.0,30.9665,31.0634,30.9277,31.0344,4183.0
2022-09-29 14:30:00,32.0,32.13,31.94,31.97,5281.0,31.0344,31.1604,30.9762,31.0053,5281.0
2022-09-29 15:00:00,31.93,32.09,31.91,32.03,4408.0,30.9665,31.1216,30.9471,31.0634,4408.0
2022-09-29 15:30:00,32.03,32.5,32.03,32.43,41877.0,31.0634,31.5193,31.0634,31.4514,41877.0
2022-09-30 09:30:00,32.08,32.37,31.62,32.33,7308.0,31.1119,31.3932,30.6658,31.3544,7308.0
2022-09-30 10:00:00,32.23,32.61,32.21,32.25,5594.0,31.2574,31.6259,31.238,31.2768,5594.0
2022-09-30 10:30:00,32.27,32.57,32.27,32.48,3172.0,31.2962,31.5872,31.2962,31.4999,3172.0
2022-09-30 11:00:00,32.53,32.65,32.4,32.5,1803.0,31.5484,31.6647,31.4223,31.5193,1803.0
2022-09-30 11:30:00,32.54,32.54,32.35,32.35,2320.0,31.5581,31.5581,31.3738,31.3738,2320.0
2022-09-30 12:00:00,32.34,32.34,32.07,32.19,3583.0,31.3641,31.3641,31.1022,31.2186,3583.0
2022-09-30 12:30:00,32.08,32.24,32.08,32.18,2224.0,31.1119,31.2671,31.1119,31.2089,2224.0
2022-09-30 13:00:00,32.18,32.26,32.07,32.13,2236.0,31.2089,31.2865,31.1022,31.1604,2236.0
2022-09-30 13:30:00,32.09,32.12,31.83,31.84,4574.0,31.1216,31.1507,30.8695,30.8792,4574.0
2022-09-30 14:00:00,31.74,31.79,31.54,31.54,13756.0,30.7822,30.8307,30.5882,30.5882,13756.0
2022-09-30 14:30:00,31.59,31.61,31.26,31.32,7986.0,30.6367,30.6561,30.3167,30.3749,7986.0
2022-09-30 15:00:00,31.27,31.41,31.12,31.22,17561.0,30.3264,30.4622,30.1809,30.2779,17561.0
2022-09-30 15:30:00,31.25,31.39,31.02,31.12,44195.0,30.307,30.4428,30.0839,30.1809,44195.0
2022-10-03 09:30:00,31.81,32.64,31.81,32.2,7661.0,30.8501,31.655,30.8501,31.2283,7661.0
2022-10-03 10:00:00,32.36,32.88,32.26,32.71,7037.0,31.3835,31.8878,31.2865,31.7229,7037.0
2022-10-03 10:30:00,32.79,32.94,32.58,32.94,7308.0,31.8005,31.946,31.5969,31.946,7308.0
2022-10-03 11:00:00,32.98,33.33,32.98,33.31,5951.0,31.9848,32.3242,31.9848,32.3048,5951.0
2022-10-03 11:30:00,33.35,33.39,33.03,33.03,2604.0,32.3436,32.3824,32.0333,32.0333,2604.0
2022-10-03 12:00:00,33.08,33.31,33.07,33.09,4275.0,32.0818,32.3048,32.0721,32.0915,4275.0
2022-10-03 12:30:00,33.03,33.11,32.93,33.03,6959.0,32.0333,32.1109,31.9363,32.0333,6959.0
2022-10-03 13:00:00,33.17,33.43,33.17,33.37,5511.0,32.169,32.4212,32.169,32.363,5511.0
2022-10-03 13:30:00,33.38,33.6,33.37,33.37,6889.0,32.3727,32.5861,32.363,32.363,6889.0
2022-10-03 14:00:00,33.39,33.46,33.27,33.44,6515.0,32.3824,32.4503,32.266,32.4309,6515.0
2022-10-03 14:30:00,33.42,33.51,33.32,33.47,6722.0,32.4115,32.4988,32.3145,32.46,6722.0
2022-10-03 15:00:00,33.43,33.49,33.38,33.4,8328.0,32.4212,32.4794,32.3727,32.3921,8328.0
2022-10-03 15:30:00,33.42,33.46,33.19,33.27,25780.0,32.4115,32.4503,32.1884,32.266,25780.0
2022-10-04 09:30:00,34.34,34.68,34.18,34.62,12399.0,33.3037,33.6335,33.1486,33.5753,12399.0
2022-10-04 10:00:00,34.61,34.63,34.42,34.5,14619.0,33.5656,33.585,33.3813,33.4589,14619.0
2022-10-04 10:30:00,34.57,34.66,34.42,34.65,5286.0,33.5268,33.6141,33.3813,33.6044,5286.0
2022-10-04 11:00:00,34.65,34.96,34.64,34.95,10093.0,33.6044,33.905,33.5947,33.8953,10093.0
2022-10-04 11:30:00,34.94,34.98,34.84,34.93,3125.0,33.8856,33.9244,33.7887,33.8759,3125.0
2022-10-04 12:00:00,34.96,35.12,34.95,35.04,13465.0,33.905,34.0602,33.8953,33.9826,13465.0
2022-10-04 12:30:00,35.09,35.11,34.94,35.05,10859.0,34.0311,34.0505,33.8856,33.9923,10859.0
2022-10-04 13:00:00,35.03,35.04,34.91,35.04,38512.0,33.9729,33.9826,33.8565,33.9826,38512.0
2022-10-04 13:30:00,35.11,35.35,35.08,35.34,6405.0,34.0505,34.2833,34.0214,34.2736,6405.0
2022-10-04 14:00:00,35.32,35.41,35.3,35.3,8240.0,34.2542,34.3415,34.2348,34.2348,8240.0
2022-10-04 14:30:00,35.31,35.58,35.31,35.57,6881.0,34.2445,34.5063,34.2445,34.4966,6881.0
2022-10-04 15:00:00,35.57,35.76,35.5,35.71,20040.0,34.4966,34.6809,34.4287,34.6324,20040.0
2022-10-04 15:30:00,35.71,35.89,35.67,35.87,36159.0,34.6324,34.807,34.5936,34.7876,36159.0
2022-10-05 09:30:00,34.76,35.38,34.59,35.09,4665.0,33.7111,34.3124,33.5462,34.0311,4665.0
2022-10-05 10:00:00,34.99,35.07,34.48,34.57,5539.0,33.9341,34.0117,33.4395,33.5268,5539.0
2022-10-05 10:30:00,34.44,34.44,34.29,34.33,2334.0,33.4007,33.4007,33.2552,33.294,2334.0
2022-10-05 11:00:00,34.4,34.58,34.38,34.58,7273.0,33.3619,33.5365,33.3425,33.5365,7273.0
2022-10-05 11:30:00,34.59,34.73,34.59,34.6,2379.0,33.5462,33.682,33.5462,33.5559,2379.0
2022-10-05 12:00:00,34.63,34.96,34.59,34.81,2410.0,33.585,33.905,33.5462,33.7596,2410.0
2022-10-05 12:30:00,34.79,34.96,34.79,34.94,2498.0,33.7402,33.905,33.7402,33.8856,2498.0
2022-10-05 13:00:00,34.88,35.15,34.88,35.15,3622.0,33.8274,34.0893,33.8274,34.0893,3622.0
2022-10-05 13:30:00,35.13,35.13,34.92,34.92,2354.0,34.0699,34.0699,33.8662,33.8662,2354.0
2022-10-05 14:00:00,34.94,34.99,34.89,34.95,2365.0,33.8856,33.9341,33.8371,33.8953,2365.0
2022-10-05 14:30:00,34.9,35.0,34.79,34.88,3325.0,33.8468,33.9438,33.7402,33.8274,3325.0
2022-10-05 15:00:00,34.95,35.01,34.89,34.91,3239.0,33.8953,33.9535,33.8371,33.8565,3239.0
2022-10-05 15:30:00,34.91,35.07,34.87,34.95,18199.0,33.8565,34.0117,33.8177,33.8953,18199.0
2022-10-06 09:30:00,34.31,34.99,34.31,34.82,5828.0,33.2746,33.9341,33.2746,33.7693,5828.0
2022-10-06 10:00:00,34.8,34.81,34.5,34.55,14763.0,33.7499,33.7596,33.4589,33.5074,14763.0
2022-10-06 10:30:00,34.45,34.71,34.39,34.71,3415.0,33.4104,33.6626,33.3522,33.6626,3415.0
2022-10-06 11:00:00,34.63,34.69,34.45,34.69,4861.0,33.585,33.6432,33.4104,33.6432,4861.0
2022-10-06 11:30:00,34.65,34.86,34.63,34.63,6619.0,33.6044,33.808,33.585,33.585,6619.0
2022-10-06 12:00:00,34.62,34.78,34.49,34.76,8909.0,33.5753,33.7305,33.4492,33.7111,8909.0
2022-10-06 12:30:00,34.74,34.84,34.65,34.7,7684.0,33.6917,33.7887,33.6044,33.6529,7684.0
2022-10-06 13:00:00,34.73,34.78,34.6,34.63,2034.0,33.682,33.7305,33.5559,33.585,2034.0
2022-10-06 13:30:00,34.66,34.72,34.57,34.67,3567.0,33.6141,33.6723,33.5268,33.6238,3567.0
2022-10-06 14:00:00,34.66,34.69,34.54,34.55,3858.0,33.6141,33.6432,33.4977,33.5074,3858.0
2022-10-06 14:30:00,34.59,34.65,34.49,34.51,5663.0,33.5462,33.6044,33.4492,33.4686,5663.0
2022-10-06 15:00:00,34.5,34.6,34.46,34.58,4001.0,33.4589,33.5559,33.4201,33.5365,4001.0
2022-10-06 15:30:00,34.62,34.62,34.43,34.49,15464.0,33.5753,33.5753,33.391,33.4492,15464.0
2022-10-07 09:30:00,34.24,34.44,33.8,33.83,5177.0,33.2068,33.4007,32.78,32.8091,5177.0
2022-10-07 10:00:00,33.83,34.14,33.75,34.05,4965.0,32.8091,33.1098,32.7315,33.0225,4965.0
2022-10-07 10:30:00,33.99,34.34,33.99,34.34,1100.0,32.9643,33.3037,32.9643,33.3037,1100.0
2022-10-07 11:00:00,34.31,34.31,34.09,34.14,3065.0,33.2746,33.2746,33.0613,33.1098,3065.0
2022-10-07 11:30:00,34.01,34.1,33.85,33.97,2964.0,32.9837,33.071,32.8285,32.9449,2964.0
2022-10-07 12:00:00,34.04,34.05,33.92,33.95,1771.0,33.0128,33.0225,32.8964,32.9255,1771.0
2022-10-07 12:30:00,33.85,33.89,33.7,33.86,3990.0,32.8285,32.8673,32.6831,32.8382,3990.0
2022-10-07 13:00:00,33.77,33.88,33.75,33.8,1707.0,32.7509,32.8576,32.7315,32.78,1707.0
2022-10-07 13:30:00,33.82,33.95,33.8,33.86,3924.0,32.7994,32.9255,32.78,32.8382,3924.0
2022-10-07 14:00:00,33.86,33.95,33.86,33.88,3216.0,32.8382,32.9255,32.8382,32.8576,3216.0
2022-10-07 14:30:00,33.9,33.98,33.85,33.98,3805.0,32.877,32.9546,32.8285,32.9546,3805.0
2022-10-07 15:00:00,34.01,34.04,33.81,33.82,4984.0,32.9837,33.0128,32.7897,32.7994,4984.0
2022-10-07 15:30:00,33.8,33.95,33.76,33.91,19759.0,32.78,32.9255,32.7412,32.8867,19759.0
2022-10-10 09:30:00,34.42,34.89,34.42,34.53,5982.0,33.3813,33.8371,33.3813,33.488,5982.0
2022-10-10 10:00:00,34.48,34.7,34.33,34.66,6229.0,33.4395,33.6529,33.294,33.6141,6229.0
2022-10-10 10:30:00,34.65,34.75,34.15,34.16,5341.0,33.6044,33.7014,33.1195,33.1292,5341.0
2022-10-10 11:00:00,34.1,34.37,34.06,34.37,6348.0,33.071,33.3328,33.0322,33.3328,6348.0
2022-10-10 11:30:00,34.33,34.47,34.22,34.42,2726.0,33.294,33.4298,33.1874,33.3813,2726.0
2022-10-10 12:00:00,34.43,34.43,34.14,34.15,2455.0,33.391,33.391,33.1098,33.1195,2455.0
2022-10-10 12:30:00,34.15,34.22,34.06,34.06,2050.0,33.1195,33.1874,33.0322,33.0322,2050.0
2022-10-10 13:00:00,34.06,34.14,33.98,34.13,7050.0,33.0322,33.1098,32.9546,33.1001,7050.0
2022-10-10 13:30:00,34.2,34.64,34.2,34.54,4499.0,33.168,33.5947,33.168,33.4977,4499.0
2022-10-10 14:00:00,34.54,34.56,34.37,34.56,6064.0,33.4977,33.5171,33.3328,33.5171,6064.0
2022-10-10 14:30:00,34.55,34.71,34.52,34.68,4006.0,33.5074,33.6626,33.4783,33.6335,4006.0
2022-10-10 15:00:00,34.66,34.82,34.56,34.64,7023.0,33.6141,33.7693,33.5171,33.5947,7023.0
2022-10-10 15:30:00,34.66,34.76,34.51,34.57,13219.0,33.6141,33.7111,33.4686,33.5268,13219.0
2022-10-11 09:30:00,34.09,34.51,34.02,34.08,4201.0,33.0613,33.4686,32.9934,33.0516,4201.0
2022-10-11 10:00:00,34.0,34.0,33.73,33.84,1115.0,32.974,32.974,32.7121,32.8188,1115.0
2022-10-11 10:30:00,33.86,34.03,33.82,34.02,1520.0,32.8382,33.0031,32.7994,32.9934,1520.0
2022-10-11 11:00:00,34.09,34.38,34.09,34.38,2309.0,33.0613,33.3425,33.0613,33.3425,2309.0
2022-10-11 11:30:00,34.45,34.68,34.42,34.6,3516.0,33.4104,33.6335,33.3813,33.5559,3516.0
2022-10-11 12:00:00,34.62,34.77,34.51,34.77,2151.0,33.5753,33.7208,33.4686,33.7208,2151.0
2022-10-11 12:30:00,34.8,34.87,34.73,34.78,2731.0,33.7499,33.8177,33.682,33.7305,2731.0
2022-10-11 13:00:00,34.78,34.8,34.64,34.68,1400.0,33.7305,33.7499,33.5947,33.6335,1400.0
2022-10-11 13:30:00,34.69,34.71,34.62,34.63,3216.0,33.6432,33.6626,33.5753,33.585,3216.0
2022-10-11 14:00:00,34.66,34.72,34.51,34.54,4122.0,33.6141,33.6723,33.4686,33.4977,4122.0
2022-10-11 14:30:00,34.59,34.66,34.03,34.03,3082.0,33.5462,33.6141,33.0031,33.0031,3082.0
2022-10-11 15:00:00,33.95,34.1,33.85,34.06,5781.0,32.9255,33.071,32.8285,33.0322,5781.0
2022-10-11 15:30:00,34.04,34.55,33.97,34.3,40475.0,33.0128,33.5074,32.9449,33.2649,40475.0
2022-10-12 09:30:00,34.16,34.16,33.21,33.45,7282.0,33.1292,33.1292,32.2078,32.4406,7282.0
2022-10-12 10:00:00,33.38,33.65,33.24,33.43,4243.0,32.3727,32.6346,32.2369,32.4212,4243.0
2022-10-12 10:30:00,33.38,33.59,33.17,33.48,4156.0,32.3727,32.5764,32.169,32.4697,4156.0
2022-10-12 11:00:00,33.48,33.92,33.47,33.67,14105.0,32.4697,32.8964,32.46,32.654,14105.0
2022-10-12 11:30:00,33.7,33.84,33.56,33.8,3931.0,32.6831,32.8188,32.5473,32.78,3931.0
2022-10-12 12:00:00,33.81,34.0,33.78,33.98,3237.0,32.7897,32.974,32.7606,32.9546,3237.0
2022-10-12 12:30:00,34.08,34.08,33.95,34.04,2821.0,33.0516,33.0516,32.9255,33.0128,2821.0
2022-10-12 13:00:00,34.03,34.2,34.03,34.09,4904.0,33.0031,33.168,33.0031,33.0613,4904.0
2022-10-12 13:30:00,34.17,34.36,34.17,34.28,6203.0,33.1389,33.3231,33.1389,33.2456,6203.0
2022-10-12 14:00:00,34.34,34.57,34.28,34.56,5665.0,33.3037,33.5268,33.2456,33.5171,5665.0
2022-10-12 14:30:00,34.58,34.69,34.44,34.48,3670.0,33.5365,33.6432,33.4007,33.4395,3670.0
2022-10-12 15:00:00,34.47,34.67,34.43,34.57,5851.0,33.4298,33.6238,33.391,33.5268,5851.0
2022-10-12 15:30:00,34.55,34.64,34.37,34.41,20589.0,33.5074,33.5947,33.3328,33.3716,20589.0
2022-10-13 09:30:00,33.48,33.71,32.85,33.63,16843.0,32.4697,32.6928,31.8587,32.6152,16843.0
2022-10-13 10:00:00,33.61,33.83,33.34,33.39,6875.0,32.5958,32.8091,32.3339,32.3824,6875.0
2022-10-13 10:30:00,33.31,34.02,33.27,34.01,4617.0,32.3048,32.9934,32.266,32.9837,4617.0
2022-10-13 11:00:00,33.95,34.83,33.94,34.7,11810.0,32.9255,33.779,32.9158,33.6529,11810.0
2022-10-13 11:30:00,34.66,35.18,34.64,34.95,14171.0,33.6141,34.1184,33.5947,33.8953,14171.0
2022-10-13 12:00:00,34.98,35.14,34.7,34.76,14315.0,33.9244,34.0796,33.6529,33.7111,14315.0
2022-10-13 12:30:00,34.72,35.16,34.72,35.09,16453.0,33.6723,34.099,33.6723,34.0311,16453.0
2022-10-13 13:00:00,35.1,35.41,35.01,35.35,7712.0,34.0408,34.3415,33.9535,34.2833,7712.0
2022-10-13 13:30:00,35.42,35.47,35.24,35.32,7605.0,34.3512,34.3996,34.1766,34.2542,7605.0
2022-10-13 14:00:00,35.26,35.27,35.09,35.09,7497.0,34.196,34.2057,34.0311,34.0311,7497.0
2022-10-13 14:30:00,35.12,35.45,35.12,35.42,16408.0,34.0602,34.3802,34.0602,34.3512,16408.0
2022-10-13 15:00:00,35.39,35.4,35.16,35.16,14441.0,34.3221,34.3318,34.099,34.099,14441.0
2022-10-13 15:30:00,35.18,35.25,35.03,35.09,36777.0,34.1184,34.1863,33.9729,34.0311,36777.0
2022-10-14 09:30:00,35.25,35.62,34.67,34.81,10690.0,34.1863,34.5451,33.6238,33.7596,10690.0
2022-10-14 10:00:00,34.69,34.69,33.97,34.09,7779.0,33.6432,33.6432,32.9449,33.0613,7779.0
2022-10-14 10:30:00,34.09,34.24,33.91,34.0,7371.0,33.0613,33.2068,32.8867,32.974,7371.0
2022-10-14 11:00:00,34.04,34.34,33.96,34.13,6568.0,33.0128,33.3037,32.9352,33.1001,6568.0
2022-10-14 11:30:00,34.12,34.22,34.04,34.04,9146.0,33.0904,33.1874,33.0128,33.0128,9146.0
2022-10-14 12:00:00,34.02,34.13,33.76,33.86,5624.0,32.9934,33.1001,32.7412,32.8382,5624.0
2022-10-14 12:30:00,33.93,34.18,33.89,33.91,1623.0,32.9061,33.1486,32.8673,32.8867,1623.0
2022-10-14 13:00:00,33.84,33.88,33.63,33.8,10013.0,32.8188,32.8576,32.6152,32.78,10013.0
2022-10-14 13:30:00,33.87,33.87,33.68,33.82,4804.0,32.8479,32.8479,32.6637,32.7994,4804.0
2022-10-14 14:00:00,33.8,33.8,33.5,33.52,8650.0,32.78,32.78,32.4891,32.5085,8650.0
2022-10-14 14:30:00,33.54,33.54,33.46,33.48,6002.0,32.5279,32.5279,32.4503,32.4697,6002.0
2022-10-14 15:00:00,33.52,33.66,33.46,33.66,5124.0,32.5085,32.6443,32.4503,32.6443,5124.0
2022-10-14 15:30:00,33.65,33.74,33.43,33.48,24539.0,32.6346,32.7218,32.4212,32.4697,24539.0
2022-10-17 09:30:00,34.19,35.0,34.19,34.57,10502.0,33.1583,33.9438,33.1583,33.5268,10502.0
2022-10-17 10:00:00,34.58,34.7,34.46,34.58,6115.0,33.5365,33.6529,33.4201,33.5365,6115.0
2022-10-17 10:30:00,34.57,34.7,34.16,34.29,6275.0,33.5268,33.6529,33.1292,33.2552,6275.0
2022-10-17 11:00:00,34.27,34.4,34.21,34.4,6339.0,33.2359,33.3619,33.1777,33.3619,6339.0
2022-10-17 11:30:00,34.38,34.52,34.31,34.4,5017.0,33.3425,33.4783,33.2746,33.3619,5017.0
2022-10-17 12:00:00,34.46,34.53,34.3,34.41,5000.0,33.4201,33.488,33.2649,33.3716,5000.0
2022-10-17 12:30:00,34.35,34.42,34.21,34.37,4914.0,33.3134,33.3813,33.1777,33.3328,4914.0
2022-10-17 13:00:00,34.36,34.48,34.34,34.45,5382.0,33.3231,33.4395,33.3037,33.4104,5382.0
2022-10-17 13:30:00,34.47,34.64,34.42,34.56,5054.0,33.4298,33.5947,33.3813,33.5171,5054.0
2022-10-17 14:00:00,34.53,34.53,34.21,34.27,3941.0,33.488,33.488,33.1777,33.2359,3941.0
2022-10-17 14:30:00,34.25,34.39,34.23,34.36,5358.0,33.2165,33.3522,33.1971,33.3231,5358.0
2022-10-17 15:00:00,34.34,34.43,34.28,34.38,8534.0,33.3037,33.391,33.2456,33.3425,8534.0
2022-10-17 15:30:00,34.4,34.56,34.38,34.46,19009.0,33.3619,33.5171,33.3425,33.4201,19009.0
2022-10-18 09:30:00,35.17,36.03,35.17,35.52,8392.0,34.1087,34.9427,34.1087,34.4481,8392.0
2022-10-18 10:00:00,35.47,35.69,35.04,35.05,5346.0,34.3996,34.613,33.9826,33.9923,5346.0
2022-10-18 10:30:00,35.05,35.27,35.04,35.23,2030.0,33.9923,34.2057,33.9826,34.1669,2030.0
2022-10-18 11:00:00,35.23,35.26,34.67,34.69,8402.0,34.1669,34.196,33.6238,33.6432,8402.0
2022-10-18 11:30:00,34.64,34.82,34.51,34.79,5976.0,33.5947,33.7693,33.4686,33.7402,5976.0
2022-10-18 12:00:00,34.74,34.91,34.74,34.79,1700.0,33.6917,33.8565,33.6917,33.7402,1700.0
2022-10-18 12:30:00,34.82,35.11,34.78,34.88,5139.0,33.7693,34.0505,33.7305,33.8274,5139.0
2022-10-18 13:00:00,34.82,35.03,34.77,35.02,3793.0,33.7693,33.9729,33.7208,33.9632,3793.0
2022-10-18 13:30:00,35.09,35.25,35.08,35.17,6291.0,34.0311,34.1863,34.0214,34.1087,6291.0
2022-10-18 14:00:00,35.12,35.13,35.0,35.09,5511.0,34.0602,34.0699,33.9438,34.0311,5511.0
2022-10-18 14:30:00,35.09,35.1,34.65,34.88,7697.0,34.0311,34.0408,33.6044,33.8274,7697.0
2022-10-18 15:00:00,34.78,34.92,34.78,34.89,4017.0,33.7305,33.8662,33.7305,33.8371,4017.0
2022-10-18 15:30:00,34.91,35.11,34.89,35.1,18349.0,33.8565,34.0505,33.8371,34.0408,18349.0
2022-10-19 09:30:00,34.79,35.15,34.4,34.41,5133.0,33.7402,34.0893,33.3619,33.3716,5133.0
2022-10-19 10:00:00,34.52,35.01,34.43,34.81,3307.0,33.4783,33.9535,33.391,33.7596,3307.0
2022-10-19 10:30:00,34.83,34.83,34.54,34.55,1851.0,33.779,33.779,33.4977,33.5074,1851.0
2022-10-19 11:00:00,34.68,34.76,34.62,34.7,1469.0,33.6335,33.7111,33.5753,33.6529,1469.0
2022-10-19 11:30:00,34.58,34.78,34.51,34.68,5223.0,33.5365,33.7305,33.4686,33.6335,5223.0
2022-10-19 12:00:00,34.64,34.64,34.41,34.48,4639.0,33.5947,33.5947,33.3716,33.4395,4639.0
2022-10-19 12:30:00,34.53,34.53,34.33,34.33,1350.0,33.488,33.488,33.294,33.294,1350.0
2022-10-19 13:00:00,34.31,34.49,34.19,34.48,2593.0,33.2746,33.4492,33.1583,33.4395,2593.0
2022-10-19 13:30:00,34.52,34.56,34.4,34.46,2895.0,33.4783,33.5171,33.3619,33.4201,2895.0
2022-10-19 14:00:00,34.52,34.7,34.52,34.66,2920.0,33.4783,33.6529,33.4783,33.6141,2920.0
2022-10-19 14:30:00,34.66,34.67,34.5,34.56,2354.0,33.6141,33.6238,33.4589,33.5171,2354.0
2022-10-19 15:00:00,34.58,34.7,34.51,34.55,5491.0,33.5365,33.6529,33.4686,33.5074,5491.0
2022-10-19 15:30:00,34.49,34.81,34.46,34.8,14893.0,33.4492,33.7596,33.4201,33.7499,14893.0
2022-10-20 09:30:00,34.53,35.47,34.22,35.19,7197.0,33.488,34.3996,33.1874,34.1281,7197.0
2022-10-20 10:00:00,35.22,35.73,35.21,35.63,10087.0,34.1572,34.6518,34.1475,34.5548,10087.0
2022-10-20 10:30:00,35.59,35.61,35.28,35.57,2893.0,34.516,34.5354,34.2154,34.4966,2893.0
2022-10-20 11:00:00,35.61,35.65,35.35,35.35,6369.0,34.5354,34.5742,34.2833,34.2833,6369.0
2022-10-20 11:30:00,35.48,35.71,35.45,35.47,2741.0,34.4093,34.6324,34.3802,34.3996,2741.0
2022-10-20 12:00:00,35.35,35.35,34.97,34.97,4144.0,34.2833,34.2833,33.9147,33.9147,4144.0
2022-10-20 12:30:00,35.04,35.05,34.82,34.93,2518.0,33.9826,33.9923,33.7693,33.8759,2518.0
2022-10-20 13:00:00,34.81,34.82,34.62,34.79,2618.0,33.7596,33.7693,33.5753,33.7402,2618.0
2022-10-20 13:30:00,34.75,34.75,34.49,34.58,8352.0,33.7014,33.7014,33.4492,33.5365,8352.0
2022-10-20 14:00:00,34.61,34.61,34.47,34.48,3318.0,33.5656,33.5656,33.4298,33.4395,3318.0
2022-10-20 14:30:00,34.49,34.76,34.49,34.73,6042.0,33.4492,33.7111,33.4492,33.682,6042.0
2022-10-20 15:00:00,34.78,34.87,34.51,34.61,6628.0,33.7305,33.8177,33.4686,33.5656,6628.0
2022-10-20 15:30:00,34.58,34.92,34.58,34.85,14463.0,33.5365,33.8662,33.5365,33.7984,14463.0
2022-10-21 09:30:00,35.24,35.74,35.22,35.74,13192.0,34.1766,34.6615,34.1572,34.6615,13192.0
2022-10-21 10:00:00,35.99,36.1,35.76,35.76,13070.0,34.904,35.0106,34.6809,34.6809,13070.0
2022-10-21 10:30:00,35.8,36.03,35.61,35.7,6794.0,34.7197,34.9427,34.5354,34.6227,6794.0
2022-10-21 11:00:00,35.69,36.05,35.6,36.01,7124.0,34.613,34.9621,34.5257,34.9233,7124.0
2022-10-21 11:30:00,36.06,36.25,35.92,36.23,4676.0,34.9718,35.1561,34.8361,35.1367,4676.0
2022-10-21 12:00:00,36.2,36.3,35.97,36.01,6773.0,35.1076,35.2046,34.8846,34.9233,6773.0
2022-10-21 12:30:00,35.87,36.23,35.87,36.16,2939.0,34.7876,35.1367,34.7876,35.0688,2939.0
2022-10-21 13:00:00,36.14,36.22,36.0,36.05,2450.0,35.0494,35.127,34.9136,34.9621,2450.0
2022-10-21 13:30:00,36.05,36.12,35.97,36.0,7459.0,34.9621,35.03,34.8846,34.9136,7459.0
2022-10-21 14:00:00,36.05,36.14,35.92,36.09,5882.0,34.9621,35.0494,34.8361,35.0009,5882.0
2022-10-21 14:30:00,36.09,36.42,36.09,36.19,4141.0,35.0009,35.321,35.0009,35.0979,4141.0
2022-10-21 15:00:00,36.16,36.63,36.16,36.58,6306.0,35.0688,35.5246,35.0688,35.4761,6306.0
2022-10-21 15:30:00,36.6,36.77,36.24,36.29,31203.0,35.4955,35.6604,35.1464,35.1949,31203.0
2022-10-24 09:30:00,36.07,36.07,35.53,35.99,7804.0,35.175,35.175,34.6484,35.097,7804.0
2022-10-24 10:00:00,35.89,35.91,35.4,35.66,4416.0,34.9995,35.019,34.5216,34.7752,4416.0
2022-10-24 10:30:00,35.63,36.0,35.54,35.9,4230.0,34.7459,35.1068,34.6582,35.0092,4230.0
2022-10-24 11:00:00,35.87,36.01,35.74,35.91,3063.0,34.98,35.1165,34.8532,35.019,3063.0
2022-10-24 11:30:00,35.9,36.15,35.85,36.1,2843.0,35.0092,35.253,34.9605,35.2043,2843.0
2022-10-24 12:00:00,36.17,36.26,35.95,36.1,3592.0,35.2725,35.3603,35.058,35.2043,3592.0
2022-10-24 12:30:00,36.07,36.12,35.97,35.97,2077.0,35.175,35.2238,35.0775,35.0775,2077.0
2022-10-24 13:00:00,35.89,35.9,35.8,35.88,2160.0,34.9995,35.0092,34.9117,34.9897,2160.0
2022-10-24 13:30:00,35.91,35.93,35.88,35.88,2291.0,35.019,35.0385,34.9897,34.9897,2291.0
2022-10-24 14:00:00,35.88,35.95,35.79,35.89,3979.0,34.9897,35.058,34.902,34.9995,3979.0
2022-10-24 14:30:00,35.88,36.01,35.85,35.98,3090.0,34.9897,35.1165,34.9605,35.0873,3090.0
2022-10-24 15:00:00,36.0,36.03,35.95,36.03,6081.0,35.1068,35.136,35.058,35.136,6081.0
2022-10-24 15:30:00,36.07,36.2,36.04,36.13,14059.0,35.175,35.3018,35.1458,35.2335,14059.0
2022-10-25 09:30:00,35.81,36.07,35.21,35.9,8462.0,34.9215,35.175,34.3364,35.0092,8462.0
2022-10-25 10:00:00,36.04,36.23,35.76,36.23,13145.0,35.1458,35.331,34.8727,35.331,13145.0
2022-10-25 10:30:00,36.16,36.28,36.08,36.08,7309.0,35.2628,35.3798,35.1848,35.1848,7309.0
2022-10-25 11:00:00,36.08,36.25,36.04,36.24,4825.0,35.1848,35.3506,35.1458,35.3408,4825.0
2022-10-25 11:30:00,36.23,36.52,36.22,36.33,5106.0,35.331,35.6139,35.3213,35.4286,5106.0
2022-10-25 12:00:00,36.32,36.59,36.26,36.45,9928.0,35.4188,35.6821,35.3603,35.5456,9928.0
2022-10-25 12:30:00,36.48,36.68,36.47,36.49,3477.0,35.5748,35.7699,35.5651,35.5846,3477.0
2022-10-25 13:00:00,36.51,36.55,36.35,36.36,1951.0,35.6041,35.6431,35.4481,35.4578,1951.0
2022-10-25 13:30:00,36.44,36.56,36.36,36.5,2951.0,35.5358,35.6529,35.4578,35.5943,2951.0
2022-10-25 14:00:00,36.54,36.67,36.53,36.59,4704.0,35.6334,35.7601,35.6236,35.6821,4704.0
2022-10-25 14:30:00,36.68,36.77,36.55,36.55,3271.0,35.7699,35.8576,35.6431,35.6431,3271.0
2022-10-25 15:00:00,36.58,36.84,36.55,36.84,5319.0,35.6724,35.9259,35.6431,35.9259,5319.0
2022-10-25 15:30:00,36.83,36.97,36.8,36.94,25668.0,35.9162,36.0527,35.8869,36.0234,25668.0
2022-10-26 09:30:00,37.08,37.24,36.63,36.63,6506.0,36.16,36.316,35.7211,35.7211,6506.0
2022-10-26 10:00:00,36.85,37.38,36.78,37.35,4556.0,35.9357,36.4525,35.8674,36.4233,4556.0
2022-10-26 10:30:00,37.39,37.61,37.2,37.25,3959.0,36.4623,36.6768,36.277,36.3257,3959.0
2022-10-26 11:00:00,37.51,37.74,37.51,37.65,1849.0,36.5793,36.8036,36.5793,36.7158,1849.0
2022-10-26 11:30:00,37.66,37.74,37.48,37.51,10416.0,36.7256,36.8036,36.55,36.5793,10416.0
2022-10-26 12:00:00,37.68,38.06,37.65,38.04,6376.0,36.7451,37.1156,36.7158,37.0961,6376.0
2022-10-26 12:30:00,38.04,38.15,37.56,37.56,4719.0,37.0961,37.2034,36.628,36.628,4719.0
2022-10-26 13:00:00,37.66,37.74,37.51,37.53,3546.0,36.7256,36.8036,36.5793,36.5988,3546.0
2022-10-26 13:30:00,37.47,37.69,37.42,37.56,8018.0,36.5403,36.7548,36.4915,36.628,8018.0
2022-10-26 14:00:00,37.57,37.75,37.42,37.42,9084.0,36.6378,36.8133,36.4915,36.4915,9084.0
2022-10-26 14:30:00,37.4,37.4,37.11,37.37,17066.0,36.472,36.472,36.1892,36.4428,17066.0
2022-10-26 15:00:00,37.33,37.42,37.31,37.38,18133.0,36.4038,36.4915,36.3843,36.4525,18133.0
2022-10-26 15:30:00,37.36,37.42,37.02,37.02,31458.0,36.433,36.4915,36.1014,36.1014,31458.0
2022-10-27 09:30:00,36.41,37.72,34.93,36.59,19994.0,35.5066,36.7841,34.0633,35.6821,19994.0
2022-10-27 10:00:00,36.73,37.29,36.26,36.48,11269.0,35.8186,36.3647,35.3603,35.5748,11269.0
2022-10-27 10:30:00,36.5,36.71,36.17,36.55,8525.0,35.5943,35.7991,35.2725,35.6431,8525.0
2022-10-27 11:00:00,36.61,37.06,36.42,36.43,3924.0,35.7016,36.1405,35.5163,35.5261,3924.0
2022-10-27 11:30:00,36.43,36.71,36.32,36.59,10473.0,35.5261,35.7991,35.4188,35.6821,10473.0
2022-10-27 12:00:00,36.68,37.01,36.67,36.83,8563.0,35.7699,36.0917,35.7601,35.9162,8563.0
2022-10-27 12:30:00,36.73,37.2,36.73,37.16,4986.0,35.8186,36.277,35.8186,36.238,4986.0
2022-10-27 13:00:00,37.16,37.38,37.16,37.22,4200.0,36.238,36.4525,36.238,36.2965,4200.0
2022-10-27 13:30:00,37.17,37.31,36.94,36.94,5670.0,36.2477,36.3843,36.0234,36.0234,5670.0
2022-10-27 14:00:00,36.93,36.98,36.68,36.68,4933.0,36.0137,36.0624,35.7699,35.7699,4933.0
2022-10-27 14:30:00,36.62,36.66,36.25,36.32,6829.0,35.7114,35.7504,35.3506,35.4188,6829.0
2022-10-27 15:00:00,36.32,36.37,36.08,36.25,12939.0,35.4188,35.4676,35.1848,35.3506,12939.0
2022-10-27 15:30:00,36.23,36.37,35.82,35.83,59973.0,35.331,35.4676,34.9312,34.941,59973.0
2022-10-28 09:30:00,35.89,36.2,35.53,35.9,18642.0,34.9995,35.3018,34.6484,35.0092,18642.0
2022-10-28 10:00:00,35.9,35.98,35.33,35.8,23138.0,35.0092,35.0873,34.4534,34.9117,23138.0
2022-10-28 10:30:00,35.84,36.09,35.57,36.05,16855.0,34.9507,35.1945,34.6874,35.1555,16855.0
2022-10-28 11:00:00,36.04,36.11,35.7,35.87,10766.0,35.1458,35.214,34.8142,34.98,10766.0
2022-10-28 11:30:00,35.92,36.02,35.79,35.83,10101.0,35.0287,35.1263,34.902,34.941,10101.0
2022-10-28 12:00:00,35.88,35.91,35.65,35.87,8862.0,34.9897,35.019,34.7654,34.98,8862.0
2022-10-28 12:30:00,35.92,36.12,35.88,35.91,7029.0,35.0287,35.2238,34.9897,35.019,7029.0
2022-10-28 13:00:00,35.95,36.01,35.91,35.93,3555.0,35.058,35.1165,35.019,35.0385,3555.0
2022-10-28 13:30:00,35.98,35.98,35.7,35.79,5404.0,35.0873,35.0873,34.8142,34.902,5404.0
2022-10-28 14:00:00,35.81,36.04,35.8,35.92,6941.0,34.9215,35.1458,34.9117,35.0287,6941.0
2022-10-28 14:30:00,35.89,36.27,35.89,36.23,6346.0,34.9995,35.3701,34.9995,35.331,6346.0
2022-10-28 15:00:00,36.27,36.34,36.04,36.08,9142.0,35.3701,35.4383,35.1458,35.1848,9142.0
2022-10-28 15:30:00,36.05,36.21,36.01,36.03,35864.0,35.1555,35.3115,35.1165,35.136,35864.0
2022-10-31 09:30:00,35.79,36.04,35.47,35.72,13411.0,34.902,35.1458,34.5899,34.8337,13411.0
2022-10-31 10:00:00,35.84,35.99,35.74,35.83,3402.0,34.9507,35.097,34.8532,34.941,3402.0
2022-10-31 10:30:00,35.75,35.94,35.67,35.72,6055.0,34.863,35.0482,34.7849,34.8337,6055.0
2022-10-31 11:00:00,35.82,35.9,35.67,35.9,6802.0,34.9312,35.0092,34.7849,35.0092,6802.0
2022-10-31 11:30:00,35.84,36.04,35.78,35.9,4481.0,34.9507,35.1458,34.8922,35.0092,4481.0
2022-10-31 12:00:00,35.91,36.29,35.9,36.0,7229.0,35.019,35.3896,35.0092,35.1068,7229.0
2022-10-31 12:30:00,36.0,36.16,36.0,36.15,4529.0,35.1068,35.2628,35.1068,35.253,4529.0
2022-10-31 13:00:00,36.19,36.32,36.12,36.3,6417.0,35.292,35.4188,35.2238,35.3993,6417.0
2022-10-31 13:30:00,36.33,36.59,36.27,36.59,13937.0,35.4286,35.6821,35.3701,35.6821,13937.0
2022-10-31 14:00:00,36.58,36.75,36.56,36.65,9597.0,35.6724,35.8381,35.6529,35.7406,9597.0
2022-10-31 14:30:00,36.65,37.09,36.65,36.9,21621.0,35.7406,36.1697,35.7406,35.9844,21621.0
2022-10-31 15:00:00,36.86,37.38,36.83,37.36,14668.0,35.9454,36.4525,35.9162,36.433,14668.0
2022-10-31 15:30:00,37.34,37.8,37.31,37.43,85769.0,36.4135,36.8621,36.3843,36.5013,85769.0
2022-11-01 09:30:00,38.24,38.81,38.17,38.43,10513.0,37.2912,37.847,37.2229,37.4765,10513.0
2022-11-01 10:00:00,38.36,38.38,37.67,37.83,14740.0,37.4082,37.4277,36.7353,36.8913,14740.0
2022-11-01 10:30:00,37.46,38.26,37.46,38.14,7894.0,36.5305,37.3107,36.5305,37.1937,7894.0
2022-11-01 11:00:00,38.16,38.67,37.98,38.66,14529.0,37.2132,37.7105,37.0376,37.7008,14529.0
2022-11-01 11:30:00,38.7,38.74,38.31,38.37,15266.0,37.7398,37.7788,37.3594,37.4179,15266.0
2022-11-01 12:00:00,38.38,38.74,38.3,38.61,8946.0,37.4277,37.7788,37.3497,37.652,8946.0
2022-11-01 12:30:00,38.57,38.92,38.48,38.66,11154.0,37.613,37.9543,37.5252,37.7008,11154.0
2022-11-01 13:00:00,38.65,38.74,38.52,38.65,6661.0,37.691,37.7788,37.5642,37.691,6661.0
2022-11-01 13:30:00,38.67,38.68,38.47,38.47,5582.0,37.7105,37.7203,37.5155,37.5155,5582.0
2022-11-01 14:00:00,38.52,38.57,38.22,38.31,5557.0,37.5642,37.613,37.2717,37.3594,5557.0
2022-11-01 14:30:00,38.33,38.44,38.12,38.44,9045.0,37.3789,37.4862,37.1742,37.4862,9045.0
2022-11-01 15:00:00,38.39,38.39,38.03,38.03,10957.0,37.4375,37.4375,37.0864,37.0864,10957.0
2022-11-01 15:30:00,38.04,38.15,37.9,38.05,40428.0,37.0961,37.2034,36.9596,37.1059,40428.0
2022-11-02 09:30:00,37.75,37.75,37.03,37.03,9528.0,36.8133,36.8133,36.1112,36.1112,9528.0
2022-11-02 10:00:00,37.13,37.19,36.47,36.47,8029.0,36.2087,36.2672,35.5651,35.5651,8029.0
2022-11-02 10:30:00,36.51,36.62,36.37,36.54,7268.0,35.6041,35.7114,35.4676,35.6334,7268.0
2022-11-02 11:00:00,36.54,36.78,36.5,36.67,5705.0,35.6334,35.8674,35.5943,35.7601,5705.0
2022-11-02 11:30:00,36.6,36.77,36.6,36.69,5644.0,35.6919,35.8576,35.6919,35.7796,5644.0
2022-11-02 12:00:00,36.66,37.05,36.66,36.8,9976.0,35.7504,36.1307,35.7504,35.8869,9976.0
2022-11-02 12:30:00,36.85,37.0,36.75,36.98,4763.0,35.9357,36.0819,35.8381,36.0624,4763.0
2022-11-02 13:00:00,36.97,36.97,36.81,36.85,3563.0,36.0527,36.0527,35.8967,35.9357,3563.0
2022-11-02 13:30:00,36.84,36.96,36.75,36.88,9864.0,35.9259,36.0429,35.8381,35.9649,9864.0
2022-11-02 14:00:00,36.96,37.71,36.81,37.71,12714.0,36.0429,36.7743,35.8967,36.7743,12714.0
2022-11-02 14:30:00,37.74,37.74,36.52,36.59,17099.0,36.8036,36.8036,35.6139,35.6821,17099.0
2022-11-02 15:00:00,36.62,36.81,35.64,35.81,11223.0,35.7114,35.8967,34.7557,34.9215,11223.0
2022-11-02 15:30:00,35.79,35.83,35.36,35.36,26705.0,34.902,34.941,34.4826,34.4826,26705.0
2022-11-03 09:30:00,34.72,35.29,34.31,34.37,12015.0,33.8585,34.4144,33.4587,33.5172,12015.0
2022-11-03 10:00:00,34.4,34.98,34.09,34.95,11878.0,33.5465,34.1121,33.2441,34.0828,11878.0
2022-11-03 10:30:00,34.96,35.48,34.65,35.39,4659.0,34.0926,34.5997,33.7903,34.5119,4659.0
2022-11-03 11:00:00,35.45,35.87,35.33,35.79,20696.0,34.5704,34.98,34.4534,34.902,20696.0
2022-11-03 11:30:00,35.82,35.94,35.75,35.8,2717.0,34.9312,35.0482,34.863,34.9117,2717.0
2022-11-03 12:00:00,35.91,36.08,35.91,35.95,2020.0,35.019,35.1848,35.019,35.058,2020.0
2022-11-03 12:30:00,35.94,36.27,35.78,36.27,2410.0,35.0482,35.3701,34.8922,35.3701,2410.0
2022-11-03 13:00:00,36.15,36.18,35.94,35.95,3731.0,35.253,35.2823,35.0482,35.058,3731.0
2022-11-03 13:30:00,36.05,36.18,35.98,36.11,4959.0,35.1555,35.2823,35.0873,35.214,4959.0
2022-11-03 14:00:00,36.11,36.28,36.09,36.24,3583.0,35.214,35.3798,35.1945,35.3408,3583.0
2022-11-03 14:30:00,36.24,36.61,36.24,36.53,12565.0,35.3408,35.7016,35.3408,35.6236,12565.0
2022-11-03 15:00:00,36.52,36.64,36.47,36.5,12770.0,35.6139,35.7309,35.5651,35.5943,12770.0
2022-11-03 15:30:00,36.57,36.63,36.2,36.2,21127.0,35.6626,35.7211,35.3018,35.3018,21127.0
2022-11-04 09:30:00,37.21,38.75,37.09,38.63,16642.0,36.2867,37.7885,36.1697,37.6715,16642.0
2022-11-04 10:00:00,38.75,39.24,38.22,39.19,16362.0,37.7885,38.2664,37.2717,38.2176,16362.0
2022-11-04 10:30:00,39.11,39.5,39.03,39.03,13627.0,38.1396,38.5199,38.0616,38.0616,13627.0
2022-11-04 11:00:00,39.09,39.09,38.66,38.71,11412.0,38.1201,38.1201,37.7008,37.7495,11412.0
2022-11-04 11:30:00,38.72,38.72,37.95,37.95,9447.0,37.7593,37.7593,37.0084,37.0084,9447.0
2022-11-04 12:00:00,37.9,37.98,37.66,37.97,2606.0,36.9596,37.0376,36.7256,37.0279,2606.0
2022-11-04 12:30:00,38.02,38.05,37.72,37.95,2679.0,37.0766,37.1059,36.7841,37.0084,2679.0
2022-11-04 13:00:00,37.95,38.08,37.82,38.08,3066.0,37.0084,37.1351,36.8816,37.1351,3066.0
2022-11-04 13:30:00,38.0,38.13,37.97,38.05,1841.0,37.0571,37.1839,37.0279,37.1059,1841.0
2022-11-04 14:00:00,38.15,38.26,37.97,38.26,2656.0,37.2034,37.3107,37.0279,37.3107,2656.0
2022-11-04 14:30:00,38.32,38.48,38.26,38.48,3810.0,37.3692,37.5252,37.3107,37.5252,3810.0
2022-11-04 15:00:00,38.48,38.59,38.38,38.38,4337.0,37.5252,37.6325,37.4277,37.4277,4337.0
2022-11-04 15:30:00,38.33,38.87,38.29,38.81,37833.0,37.3789,37.9055,37.3399,37.847,37833.0
2022-11-07 09:30:00,39.29,39.29,38.46,38.47,9206.0,38.3151,38.3151,37.5057,37.5155,9206.0
2022-11-07 10:00:00,38.56,38.8,38.46,38.8,10756.0,37.6032,37.8373,37.5057,37.8373,10756.0
2022-11-07 10:30:00,38.77,39.06,38.72,39.05,5308.0,37.808,38.0908,37.7593,38.0811,5308.0
2022-11-07 11:00:00,39.05,39.12,38.88,39.09,7903.0,38.0811,38.1493,37.9153,38.1201,7903.0
2022-11-07 11:30:00,39.1,39.24,38.79,38.87,5572.0,38.1298,38.2664,37.8275,37.9055,5572.0
2022-11-07 12:00:00,38.9,39.21,38.77,39.2,2880.0,37.9348,38.2371,37.808,38.2274,2880.0
2022-11-07 12:30:00,39.27,39.28,39.0,39.07,6313.0,38.2956,38.3054,38.0323,38.1006,6313.0
2022-11-07 13:00:00,39.1,39.42,39.1,39.38,6334.0,38.1298,38.4419,38.1298,38.4029,6334.0
2022-11-07 13:30:00,39.41,39.7,39.41,39.7,7928.0,38.4321,38.7149,38.4321,38.7149,7928.0
2022-11-07 14:00:00,39.7,39.73,39.49,39.53,8969.0,38.7149,38.7442,38.5102,38.5492,8969.0
2022-11-07 14:30:00,39.5,39.68,39.42,39.42,4417.0,38.5199,38.6954,38.4419,38.4419,4417.0
2022-11-07 15:00:00,39.42,39.52,39.42,39.46,6647.0,38.4419,38.5394,38.4419,38.4809,6647.0
2022-11-07 15:30:00,39.46,39.53,39.3,39.48,30121.0,38.4809,38.5492,38.3249,38.5004,30121.0
2022-11-08 09:30:00,39.65,39.65,38.73,39.22,8546.0,38.6662,38.6662,37.769,38.2469,8546.0
2022-11-08 10:00:00,39.26,39.29,39.11,39.14,10979.0,38.2859,38.3151,38.1396,38.1688,10979.0
2022-11-08 10:30:00,39.19,39.54,39.15,39.41,5737.0,38.2176,38.5589,38.1786,38.4321,5737.0
2022-11-08 11:00:00,39.41,39.53,39.37,39.5,7564.0,38.4321,38.5492,38.3931,38.5199,7564.0
2022-11-08 11:30:00,39.5,39.75,39.5,39.6,8315.0,38.5199,38.7637,38.5199,38.6174,8315.0
2022-11-08 12:00:00,39.58,39.7,39.49,39.65,3588.0,38.5979,38.7149,38.5102,38.6662,3588.0
2022-11-08 12:30:00,39.69,39.69,39.19,39.27,7387.0,38.7052,38.7052,38.2176,38.2956,7387.0
2022-11-08 13:00:00,39.2,39.42,39.0,39.0,10373.0,38.2274,38.4419,38.0323,38.0323,10373.0
2022-11-08 13:30:00,39.01,39.18,38.79,38.79,5965.0,38.0421,38.2079,37.8275,37.8275,5965.0
2022-11-08 14:00:00,38.87,38.87,38.57,38.61,3511.0,37.9055,37.9055,37.613,37.652,3511.0
2022-11-08 14:30:00,38.63,38.99,38.5,38.9,6706.0,37.6715,38.0226,37.5447,37.9348,6706.0
2022-11-08 15:00:00,38.97,39.21,38.96,39.16,4540.0,38.0031,38.2371,37.9933,38.1883,4540.0
2022-11-08 15:30:00,39.15,39.31,39.05,39.17,20730.0,38.1786,38.3346,38.0811,38.1981,20730.0
2022-11-09 09:30:00,38.8,38.88,38.51,38.86,2736.0,37.8373,37.9153,37.5545,37.8958,2736.0
2022-11-09 10:00:00,38.96,39.51,38.96,39.4,11442.0,37.9933,38.5297,37.9933,38.4224,11442.0
2022-11-09 10:30:00,39.37,39.81,39.36,39.68,17970.0,38.3931,38.8222,38.3834,38.6954,17970.0
2022-11-09 11:00:00,39.78,40.07,39.74,40.0,19978.0,38.793,39.0758,38.754,39.0075,19978.0
2022-11-09 11:30:00,39.95,40.21,39.91,40.17,8714.0,38.9587,39.2123,38.9197,39.1733,8714.0
2022-11-09 12:00:00,40.15,40.27,39.53,39.57,5957.0,39.1538,39.2708,38.5492,38.5882,5957.0
2022-11-09 12:30:00,39.66,39.81,39.61,39.64,5750.0,38.6759,38.8222,38.6272,38.6564,5750.0
2022-11-09 13:00:00,39.55,39.63,39.35,39.52,2978.0,38.5687,38.6467,38.3736,38.5394,2978.0
2022-11-09 13:30:00,39.5,39.5,39.24,39.41,11415.0,38.5199,38.5199,38.2664,38.4321,11415.0
2022-11-09 14:00:00,39.38,39.38,39.1,39.11,7251.0,38.4029,38.4029,38.1298,38.1396,7251.0
2022-11-09 14:30:00,39.11,39.13,38.97,39.03,5314.0,38.1396,38.1591,38.0031,38.0616,5314.0
2022-11-09 15:00:00,39.07,39.12,38.83,38.9,3279.0,38.1006,38.1493,37.8665,37.9348,3279.0
2022-11-09 15:30:00,38.89,38.99,38.7,38.99,18430.0,37.925,38.0226,37.7398,38.0226,18430.0
2022-11-10 09:30:00,40.98,40.99,40.34,40.76,22527.0,39.9632,39.9729,39.3391,39.7486,22527.0
2022-11-10 10:00:00,40.76,40.88,40.42,40.79,9459.0,39.7486,39.8657,39.4171,39.7779,9459.0
2022-11-10 10:30:00,40.62,40.96,40.47,40.79,9088.0,39.6121,39.9437,39.4658,39.7779,9088.0
2022-11-10 11:00:00,40.79,40.83,40.57,40.62,6016.0,39.7779,39.8169,39.5634,39.6121,6016.0
2022-11-10 11:30:00,40.55,40.82,40.47,40.79,14962.0,39.5439,39.8072,39.4658,39.7779,14962.0
2022-11-10 12:00:00,40.79,40.92,40.45,40.45,6292.0,39.7779,39.9047,39.4463,39.4463,6292.0
2022-11-10 12:30:00,40.43,40.43,40.23,40.32,4900.0,39.4268,39.4268,39.2318,39.3196,4900.0
2022-11-10 13:00:00,40.26,40.33,40.18,40.29,3220.0,39.2611,39.3293,39.183,39.2903,3220.0
2022-11-10 13:30:00,40.29,40.39,40.14,40.23,5269.0,39.2903,39.3878,39.144,39.2318,5269.0
2022-11-10 14:00:00,40.26,40.48,40.25,40.48,4746.0,39.2611,39.4756,39.2513,39.4756,4746.0
2022-11-10 14:30:00,40.42,40.62,40.42,40.62,5568.0,39.4171,39.6121,39.4171,39.6121,5568.0
2022-11-10 15:00:00,40.59,40.75,40.55,40.72,7575.0,39.5829,39.7389,39.5439,39.7096,7575.0
2022-11-10 15:30:00,40.7,40.84,40.63,40.82,24201.0,39.6901,39.8267,39.6219,39.8072,24201.0
2022-11-11 09:30:00,41.05,42.14,40.82,41.79,20038.0,40.0315,41.0944,39.8072,40.7531,20038.0
2022-11-11 10:00:00,41.8,42.22,41.72,41.94,6565.0,40.7628,41.1724,40.6848,40.8994,6565.0
2022-11-11 10:30:00,41.92,41.96,41.51,41.69,6055.0,40.8799,40.9189,40.48,40.6556,6055.0
2022-11-11 11:00:00,41.74,41.74,40.98,40.98,6495.0,40.7043,40.7043,39.9632,39.9632,6495.0
2022-11-11 11:30:00,40.98,41.13,40.82,40.82,6623.0,39.9632,40.1095,39.8072,39.8072,6623.0
2022-11-11 12:00:00,40.76,40.83,40.65,40.68,6495.0,39.7486,39.8169,39.6414,39.6706,6495.0
2022-11-11 12:30:00,40.67,40.68,40.11,40.11,5764.0,39.6609,39.6706,39.1148,39.1148,5764.0
2022-11-11 13:00:00,40.13,40.44,40.1,40.42,7654.0,39.1343,39.4366,39.105,39.4171,7654.0
2022-11-11 13:30:00,40.42,40.51,40.19,40.48,14088.0,39.4171,39.5049,39.1928,39.4756,14088.0
2022-11-11 14:00:00,40.48,40.5,40.28,40.5,8439.0,39.4756,39.4951,39.2806,39.4951,8439.0
2022-11-11 14:30:00,40.47,40.82,40.47,40.66,11921.0,39.4658,39.8072,39.4658,39.6511,11921.0
2022-11-11 15:00:00,40.65,40.65,40.18,40.33,17258.0,39.6414,39.6414,39.183,39.3293,17258.0
2022-11-11 15:30:00,40.27,40.36,39.92,39.98,35777.0,39.2708,39.3586,38.9295,38.988,35777.0
2022-11-14 09:30:00,39.39,39.71,39.21,39.55,5357.0,38.4126,38.7247,38.2371,38.5687,5357.0
2022-11-14 10:00:00,39.61,40.06,39.61,39.97,8952.0,38.6272,39.066,38.6272,38.9782,8952.0
2022-11-14 10:30:00,40.01,40.08,39.76,40.0,5397.0,39.0173,39.0855,38.7735,39.0075,5397.0
2022-11-14 11:00:00,40.02,40.11,39.79,39.91,5879.0,39.027,39.1148,38.8027,38.9197,5879.0
2022-11-14 11:30:00,40.08,40.33,40.01,40.33,3582.0,39.0855,39.3293,39.0173,39.3293,3582.0
2022-11-14 12:00:00,40.46,40.58,40.29,40.47,10922.0,39.4561,39.5731,39.2903,39.4658,10922.0
2022-11-14 12:30:00,40.59,40.69,40.41,40.43,3109.0,39.5829,39.6804,39.4073,39.4268,3109.0
2022-11-14 13:00:00,40.47,40.85,40.47,40.84,2533.0,39.4658,39.8364,39.4658,39.8267,2533.0
2022-11-14 13:30:00,40.8,41.0,40.76,40.94,3999.0,39.7877,39.9827,39.7486,39.9242,3999.0
2022-11-14 14:00:00,40.91,40.91,40.63,40.64,1207.0,39.8949,39.8949,39.6219,39.6316,1207.0
2022-11-14 14:30:00,40.58,40.81,40.52,40.62,6052.0,39.5731,39.7974,39.5146,39.6121,6052.0
2022-11-14 15:00:00,40.64,40.71,40.53,40.66,4966.0,39.6316,39.6999,39.5244,39.6511,4966.0
2022-11-14 15:30:00,40.65,40.77,40.32,40.49,32041.0,39.6414,39.7584,39.3196,39.4853,32041.0
2022-11-15 09:30:00,41.16,41.26,40.59,41.16,5713.0,40.1387,40.2362,39.5829,40.1387,5713.0
2022-11-15 10:00:00,41.12,41.26,40.84,41.26,9336.0,40.0997,40.2362,39.8267,40.2362,9336.0
2022-11-15 10:30:00,41.29,41.3,40.99,41.07,12233.0,40.2655,40.2752,39.9729,40.051,12233.0
2022-11-15 11:00:00,41.07,41.28,41.07,41.22,3621.0,40.051,40.2557,40.051,40.1972,3621.0
2022-11-15 11:30:00,41.28,41.48,41.22,41.45,2982.0,40.2557,40.4508,40.1972,40.4215,2982.0
2022-11-15 12:00:00,41.46,41.73,41.37,41.57,5237.0,40.4313,40.6946,40.3435,40.5385,5237.0
2022-11-15 12:30:00,41.53,41.66,41.39,41.65,5613.0,40.4995,40.6263,40.363,40.6166,5613.0
2022-11-15 13:00:00,41.7,41.7,41.14,41.15,6205.0,40.6653,40.6653,40.1192,40.129,6205.0
2022-11-15 13:30:00,41.14,41.3,41.0,41.25,3871.0,40.1192,40.2752,39.9827,40.2265,3871.0
2022-11-15 14:00:00,41.23,41.41,41.05,41.16,10245.0,40.207,40.3825,40.0315,40.1387,10245.0
2022-11-15 14:30:00,41.14,41.45,41.11,41.39,5647.0,40.1192,40.4215,40.09,40.363,5647.0
2022-11-15 15:00:00,41.38,41.43,41.26,41.34,9176.0,40.3533,40.402,40.2362,40.3143,9176.0
2022-11-15 15:30:00,41.29,41.76,41.25,41.6,34296.0,40.2655,40.7238,40.2265,40.5678,34296.0
2022-11-16 09:30:00,41.16,41.22,40.75,40.77,10557.0,40.1387,40.1972,39.7389,39.7584,10557.0
2022-11-16 10:00:00,40.73,40.93,40.73,40.93,300.0,39.7194,39.9144,39.7194,39.9144,300.0
2022-11-16 10:30:00,40.9,41.12,40.72,40.72,2300.0,39.8852,40.0997,39.7096,39.7096,2300.0
2022-11-16 11:00:00,40.76,40.8,40.65,40.74,1204.0,39.7486,39.7877,39.6414,39.7291,1204.0
2022-11-16 11:30:00,40.83,40.84,40.58,40.68,2073.0,39.8169,39.8267,39.5731,39.6706,2073.0
2022-11-16 12:00:00,40.65,40.77,40.41,40.52,2443.0,39.6414,39.7584,39.4073,39.5146,2443.0
2022-11-16 12:30:00,40.53,40.92,40.53,40.81,2000.0,39.5244,39.9047,39.5244,39.7974,2000.0
2022-11-16 13:00:00,40.8,40.93,40.72,40.86,2291.0,39.7877,39.9144,39.7096,39.8462,2291.0
2022-11-16 13:30:00,40.86,40.9,40.7,40.74,3126.0,39.8462,39.8852,39.6901,39.7291,3126.0
2022-11-16 14:00:00,40.79,41.0,40.79,41.0,2751.0,39.7779,39.9827,39.7779,39.9827,2751.0
2022-11-16 14:30:00,40.95,41.06,40.82,41.06,3964.0,39.9339,40.0412,39.8072,40.0412,3964.0
2022-11-16 15:00:00,41.05,41.09,40.89,41.09,4096.0,40.0315,40.0705,39.8754,40.0705,4096.0
2022-11-16 15:30:00,41.14,41.38,41.12,41.33,25893.0,40.1192,40.3533,40.0997,40.3045,25893.0
2022-11-17 09:30:00,40.43,40.56,40.07,40.53,15057.0,39.4268,39.5536,39.0758,39.5244,15057.0
2022-11-17 10:00:00,40.55,40.6,40.31,40.52,828.0,39.5439,39.5926,39.3098,39.5146,828.0
2022-11-17 10:30:00,40.48,40.54,40.1,40.22,2020.0,39.4756,39.5341,39.105,39.222,2020.0
2022-11-17 11:00:00,40.22,40.22,39.74,40.01,4705.0,39.222,39.222,38.754,39.0173,4705.0
2022-11-17 11:30:00,40.0,40.09,39.77,40.09,4071.0,39.0075,39.0953,38.7832,39.0953,4071.0
2022-11-17 12:00:00,40.18,40.22,40.0,40.16,2649.0,39.183,39.222,39.0075,39.1635,2649.0
2022-11-17 12:30:00,40.11,40.49,40.01,40.46,3964.0,39.1148,39.4853,39.0173,39.4561,3964.0
2022-11-17 13:00:00,40.52,40.67,40.47,40.49,3132.0,39.5146,39.6609,39.4658,39.4853,3132.0
2022-11-17 13:30:00,40.41,40.5,40.21,40.36,2042.0,39.4073,39.4951,39.2123,39.3586,2042.0
2022-11-17 14:00:00,40.43,40.48,40.19,40.28,2937.0,39.4268,39.4756,39.1928,39.2806,2937.0
2022-11-17 14:30:00,40.27,40.58,40.25,40.56,1974.0,39.2708,39.5731,39.2513,39.5536,1974.0
2022-11-17 15:00:00,40.56,40.56,40.25,40.38,3993.0,39.5536,39.5536,39.2513,39.3781,3993.0
2022-11-17 15:30:00,40.38,40.97,40.38,40.95,16219.0,39.3781,39.9534,39.3781,39.9339,16219.0
2022-11-18 09:30:00,41.7,41.75,41.49,41.69,36516.0,40.6653,40.7141,40.4605,40.6556,36516.0
2022-11-18 10:00:00,41.75,41.75,41.22,41.33,3817.0,40.7141,40.7141,40.1972,40.3045,3817.0
2022-11-18 10:30:00,41.48,41.48,41.17,41.18,2966.0,40.4508,40.4508,40.1485,40.1582,2966.0
2022-11-18 11:00:00,41.32,41.32,41.1,41.28,2670.0,40.2948,40.2948,40.0802,40.2557,2670.0
2022-11-18 11:30:00,41.19,41.34,40.96,41.06,4202.0,40.168,40.3143,39.9437,40.0412,4202.0
2022-11-18 12:00:00,41.01,41.01,40.63,40.8,3745.0,39.9924,39.9924,39.6219,39.7877,3745.0
2022-11-18 12:30:00,40.81,40.81,40.65,40.71,1452.0,39.7974,39.7974,39.6414,39.6999,1452.0
2022-11-18 13:00:00,40.79,40.79,40.59,40.72,4307.0,39.7779,39.7779,39.5829,39.7096,4307.0
2022-11-18 13:30:00,40.7,40.71,40.53,40.71,6625.0,39.6901,39.6999,39.5244,39.6999,6625.0
2022-11-18 14:00:00,40.75,40.94,40.74,40.87,4228.0,39.7389,39.9242,39.7291,39.8559,4228.0
2022-11-18 14:30:00,40.92,40.94,40.68,40.86,6368.0,39.9047,39.9242,39.6706,39.8462,6368.0
2022-11-18 15:00:00,40.86,41.02,40.86,40.96,4836.0,39.8462,40.0022,39.8462,39.9437,4836.0
2022-11-18 15:30:00,40.98,41.14,40.87,41.02,14086.0,39.9632,40.1192,39.8559,40.0022,14086.0
2022-11-21 09:30:00,40.53,40.73,40.35,40.45,3485.0,39.5244,39.7194,39.3488,39.4463,3485.0
2022-11-21 10:00:00,40.3,40.8,40.1,40.39,14455.0,39.3001,39.7877,39.105,39.3878,14455.0
2022-11-21 10:30:00,40.44,40.56,40.22,40.39,5683.0,39.4366,39.5536,39.222,39.3878,5683.0
2022-11-21 11:00:00,40.43,40.46,40.17,40.34,7285.0,39.4268,39.4561,39.1733,39.3391,7285.0
2022-11-21 11:30:00,40.37,40.57,40.37,40.57,1200.0,39.3683,39.5634,39.3683,39.5634,1200.0
2022-11-21 12:00:00,40.65,41.15,40.64,41.05,2304.0,39.6414,40.129,39.6316,40.0315,2304.0
2022-11-21 12:30:00,41.11,41.49,41.11,41.45,5173.0,40.09,40.4605,40.09,40.4215,5173.0
2022-11-21 13:00:00,41.62,41.67,41.36,41.46,11498.0,40.5873,40.6361,40.3338,40.4313,11498.0
2022-11-21 13:30:00,41.4,41.52,41.4,41.46,2537.0,40.3728,40.4898,40.3728,40.4313,2537.0
2022-11-21 14:00:00,41.46,41.52,41.3,41.41,4189.0,40.4313,40.4898,40.2752,40.3825,4189.0
2022-11-21 14:30:00,41.48,41.48,41.27,41.27,4813.0,40.4508,40.4508,40.246,40.246,4813.0
2022-11-21 15:00:00,41.3,41.42,41.2,41.26,3103.0,40.2752,40.3923,40.1777,40.2362,3103.0
2022-11-21 15:30:00,41.27,41.34,41.1,41.28,21261.0,40.246,40.3143,40.0802,40.2557,21261.0
2022-11-22 09:30:00,41.59,41.64,41.18,41.47,5957.0,40.5581,40.6068,40.1582,40.441,5957.0
2022-11-22 10:00:00,41.38,41.7,41.37,41.59,4149.0,40.3533,40.6653,40.3435,40.5581,4149.0
2022-11-22 10:30:00,41.71,41.73,41.34,41.44,3645.0,40.6751,40.6946,40.3143,40.4118,3645.0
2022-11-22 11:00:00,41.36,41.36,41.19,41.19,621.0,40.3338,40.3338,40.168,40.168,621.0
2022-11-22 11:30:00,41.17,41.33,41.17,41.33,3855.0,40.1485,40.3045,40.1485,40.3045,3855.0
2022-11-22 12:00:00,41.3,41.31,41.07,41.07,1300.0,40.2752,40.285,40.051,40.051,1300.0
2022-11-22 12:30:00,41.14,41.17,41.0,41.12,4316.0,40.1192,40.1485,39.9827,40.0997,4316.0
2022-11-22 13:00:00,41.18,41.34,41.17,41.28,3668.0,40.1582,40.3143,40.1485,40.2557,3668.0
2022-11-22 13:30:00,41.3,41.48,41.3,41.46,4216.0,40.2752,40.4508,40.2752,40.4313,4216.0
2022-11-22 14:00:00,41.4,41.43,41.32,41.32,4917.0,40.3728,40.402,40.2948,40.2948,4917.0
2022-11-22 14:30:00,41.29,41.36,41.11,41.34,5954.0,40.2655,40.3338,40.09,40.3143,5954.0
2022-11-22 15:00:00,41.34,41.54,41.25,41.49,8147.0,40.3143,40.5093,40.2265,40.4605,8147.0
2022-11-22 15:30:00,41.53,41.68,41.48,41.51,29252.0,40.4995,40.6458,40.4508,40.48,29252.0
2022-11-23 09:30:00,41.25,41.5,40.91,40.91,5734.0,40.2265,40.4703,39.8949,39.8949,5734.0
2022-11-23 10:00:00,40.92,41.16,40.92,41.05,950.0,39.9047,40.1387,39.9047,40.0315,950.0
2022-11-23 10:30:00,41.21,41.34,41.18,41.26,2299.0,40.1875,40.3143,40.1582,40.2362,2299.0
2022-11-23 11:00:00,41.27,41.32,41.04,41.07,1567.0,40.246,40.2948,40.0217,40.051,1567.0
2022-11-23 11:30:00,41.02,41.1,40.86,40.91,1483.0,40.0022,40.0802,39.8462,39.8949,1483.0
2022-11-23 12:00:00,40.95,40.95,40.87,40.89,500.0,39.9339,39.9339,39.8559,39.8754,500.0
2022-11-23 12:30:00,40.9,40.99,40.85,40.92,2113.0,39.8852,39.9729,39.8364,39.9047,2113.0
2022-11-23 13:00:00,40.95,41.04,40.91,41.04,1724.0,39.9339,40.0217,39.8949,40.0217,1724.0
2022-11-23 13:30:00,41.09,41.19,41.05,41.12,5116.0,40.0705,40.168,40.0315,40.0997,5116.0
2022-11-23 14:00:00,41.11,41.31,40.96,41.23,4224.0,40.09,40.285,39.9437,40.207,4224.0
2022-11-23 14:30:00,41.11,41.24,41.09,41.15,3965.0,40.09,40.2167,40.0705,40.129,3965.0
2022-11-23 15:00:00,41.14,41.21,41.09,41.19,2696.0,40.1192,40.1875,40.0705,40.168,2696.0
2022-11-23 15:30:00,41.21,41.24,41.06,41.13,10906.0,40.1875,40.2167,40.0412,40.1095,10906.0
2022-11-25 09:30:00,41.12,41.49,41.11,41.33,7580.0,40.0997,40.4605,40.09,40.3045,7580.0
2022-11-25 10:00:00,41.38,41.49,41.23,41.23,1115.0,40.3533,40.4605,40.207,40.207,1115.0
2022-11-25 10:30:00,41.1,41.26,41.09,41.15,2975.0,40.0802,40.2362,40.0705,40.129,2975.0
2022-11-25 11:00:00,41.2,41.27,41.1,41.11,1771.0,40.1777,40.246,40.0802,40.09,1771.0
2022-11-25 11:30:00,41.09,41.24,41.09,41.2,1210.0,40.0705,40.2167,40.0705,40.1777,1210.0
2022-11-25 12:00:00,41.13,41.24,41.12,41.18,3184.0,40.1095,40.2167,40.0997,40.1582,3184.0
2022-11-25 12:30:00,41.17,41.22,40.97,40.99,5733.0,40.1485,40.1972,39.9534,39.9729,5733.0
2022-11-28 09:30:00,40.33,40.4,39.96,40.13,4510.0,39.3293,39.3976,38.9685,39.1343,4510.0
2022-11-28 10:00:00,40.13,40.34,40.0,40.19,3827.0,39.1343,39.3391,39.0075,39.1928,3827.0
2022-11-28 10:30:00,40.2,40.27,39.76,39.95,4071.0,39.2025,39.2708,38.7735,38.9587,4071.0
2022-11-28 11:00:00,39.95,40.01,39.91,40.01,3328.0,38.9587,39.0173,38.9197,39.0173,3328.0
2022-11-28 11:30:00,40.01,40.13,39.85,40.02,4738.0,39.0173,39.1343,38.8612,39.027,4738.0
2022-11-28 12:00:00,40.02,40.14,39.91,40.07,5754.0,39.027,39.144,38.9197,39.0758,5754.0
2022-11-28 12:30:00,40.09,40.18,40.05,40.09,4272.0,39.0953,39.183,39.0563,39.0953,4272.0
2022-11-28 13:00:00,40.11,40.14,40.02,40.11,5622.0,39.1148,39.144,39.027,39.1148,5622.0
2022-11-28 13:30:00,40.12,40.21,40.07,40.07,3631.0,39.1245,39.2123,39.0758,39.0758,3631.0
2022-11-28 14:00:00,39.9,39.92,39.62,39.83,2820.0,38.91,38.9295,38.6369,38.8417,2820.0
2022-11-28 14:30:00,39.86,39.89,39.77,39.81,1716.0,38.871,38.9002,38.7832,38.8222,1716.0
2022-11-28 15:00:00,39.81,39.81,39.61,39.65,3560.0,38.8222,38.8222,38.6272,38.6662,3560.0
2022-11-28 15:30:00,39.62,39.79,39.58,39.65,31116.0,38.6369,38.8027,38.5979,38.6662,31116.0
2022-11-29 09:30:00,40.07,40.33,40.07,40.32,3913.0,39.0758,39.3293,39.0758,39.3196,3913.0
2022-11-29 10:00:00,40.27,40.27,40.01,40.15,7316.0,39.2708,39.2708,39.0173,39.1538,7316.0
2022-11-29 10:30:00,40.22,40.29,40.16,40.25,2728.0,39.222,39.2903,39.1635,39.2513,2728.0
2022-11-29 11:00:00,40.3,40.32,40.1,40.1,3641.0,39.3001,39.3196,39.105,39.105,3641.0
2022-11-29 11:30:00,40.11,40.27,40.1,40.18,3220.0,39.1148,39.2708,39.105,39.183,3220.0
2022-11-29 12:00:00,40.18,40.27,40.13,40.14,2035.0,39.183,39.2708,39.1343,39.144,2035.0
2022-11-29 12:30:00,40.19,40.23,40.18,40.18,800.0,39.1928,39.2318,39.183,39.183,800.0
2022-11-29 13:00:00,40.23,40.23,40.0,40.0,1410.0,39.2318,39.2318,39.0075,39.0075,1410.0
2022-11-29 13:30:00,40.02,40.13,40.02,40.13,1613.0,39.027,39.1343,39.027,39.1343,1613.0
2022-11-29 14:00:00,40.1,40.28,40.09,40.1,7430.0,39.105,39.2806,39.0953,39.105,7430.0
2022-11-29 14:30:00,40.02,40.2,40.01,40.13,4934.0,39.027,39.2025,39.0173,39.1343,4934.0
2022-11-29 15:00:00,40.14,40.14,40.0,40.0,5578.0,39.144,39.144,39.0075,39.0075,5578.0
2022-11-29 15:30:00,40.0,40.15,39.97,40.07,24907.0,39.0075,39.1538,38.9782,39.0758,24907.0
2022-11-30 09:30:00,40.25,40.39,39.76,39.83,3880.0,39.2513,39.3878,38.7735,38.8417,3880.0
2022-11-30 10:00:00,39.92,40.08,39.83,39.86,3232.0,38.9295,39.0855,38.8417,38.871,3232.0
2022-11-30 10:30:00,39.9,39.99,39.68,39.94,5715.0,38.91,38.9978,38.6954,38.949,5715.0
2022-11-30 11:00:00,39.88,40.05,39.88,40.05,1081.0,38.8905,39.0563,38.8905,39.0563,1081.0
2022-11-30 11:30:00,40.1,40.2,39.92,40.0,3889.0,39.105,39.2025,38.9295,39.0075,3889.0
2022-11-30 12:00:00,39.91,39.97,39.68,39.71,2794.0,38.9197,38.9782,38.6954,38.7247,2794.0
2022-11-30 12:30:00,39.73,39.82,39.62,39.82,3462.0,38.7442,38.832,38.6369,38.832,3462.0
2022-11-30 13:00:00,39.88,39.88,39.8,39.83,1200.0,38.8905,38.8905,38.8125,38.8417,1200.0
2022-11-30 13:30:00,39.84,40.47,39.82,40.47,11415.0,38.8515,39.4658,38.832,39.4658,11415.0
2022-11-30 14:00:00,40.43,40.82,40.35,40.65,7024.0,39.4268,39.8072,39.3488,39.6414,7024.0
2022-11-30 14:30:00,40.71,40.79,40.59,40.73,3738.0,39.6999,39.7779,39.5829,39.7194,3738.0
2022-11-30 15:00:00,40.76,40.88,40.74,40.85,9813.0,39.7486,39.8657,39.7291,39.8364,9813.0
2022-11-30 15:30:00,40.84,41.15,40.81,41.06,38203.0,39.8267,40.129,39.7974,40.0412,38203.0
2022-12-01 09:30:00,41.03,41.2,40.61,40.69,5548.0,40.0119,40.1777,39.6024,39.6804,5548.0
2022-12-01 10:00:00,40.77,41.0,40.18,40.21,5454.0,39.7584,39.9827,39.183,39.2123,5454.0
2022-12-01 10:30:00,40.17,40.75,40.17,40.66,3280.0,39.1733,39.7389,39.1733,39.6511,3280.0
2022-12-01 11:00:00,40.59,40.86,40.48,40.85,4901.0,39.5829,39.8462,39.4756,39.8364,4901.0
2022-12-01 11:30:00,40.77,41.12,40.76,41.12,4664.0,39.7584,40.0997,39.7486,40.0997,4664.0
2022-12-01 12:00:00,41.03,41.27,40.91,41.27,6977.0,40.0119,40.246,39.8949,40.246,6977.0
2022-12-01 12:30:00,41.28,41.38,41.22,41.33,2668.0,40.2557,40.3533,40.1972,40.3045,2668.0
2022-12-01 13:00:00,41.44,41.53,41.12,41.19,2184.0,40.4118,40.4995,40.0997,40.168,2184.0
2022-12-01 13:30:00,41.14,41.14,41.03,41.03,2848.0,40.1192,40.1192,40.0119,40.0119,2848.0
2022-12-01 14:00:00,40.96,41.17,40.92,41.08,5667.0,39.9437,40.1485,39.9047,40.0607,5667.0
2022-12-01 14:30:00,41.11,41.24,41.09,41.13,4629.0,40.09,40.2167,40.0705,40.1095,4629.0
2022-12-01 15:00:00,41.13,41.34,41.12,41.23,10685.0,40.1095,40.3143,40.0997,40.207,10685.0
2022-12-01 15:30:00,41.23,41.32,41.09,41.27,35719.0,40.207,40.2948,40.0705,40.246,35719.0
2022-12-02 09:30:00,40.45,40.97,40.45,40.97,3283.0,39.4463,39.9534,39.4463,39.9534,3283.0
2022-12-02 10:00:00,40.97,41.14,40.8,41.14,2876.0,39.9534,40.1192,39.7877,40.1192,2876.0
2022-12-02 10:30:00,41.21,41.57,41.2,41.55,3262.0,40.1875,40.5385,40.1777,40.519,3262.0
2022-12-02 11:00:00,41.51,41.63,41.46,41.63,1742.0,40.48,40.5971,40.4313,40.5971,1742.0
2022-12-02 11:30:00,41.62,41.87,41.55,41.74,6032.0,40.5873,40.8311,40.519,40.7043,6032.0
2022-12-02 12:00:00,41.65,41.89,41.65,41.89,2500.0,40.6166,40.8506,40.6166,40.8506,2500.0
2022-12-02 12:30:00,41.88,42.19,41.87,42.15,6150.0,40.8409,41.1432,40.8311,41.1042,6150.0
2022-12-02 13:00:00,42.23,42.33,42.11,42.33,4090.0,41.1822,41.2797,41.0652,41.2797,4090.0
2022-12-02 13:30:00,42.29,42.58,42.29,42.48,9377.0,41.2407,41.5235,41.2407,41.426,9377.0
2022-12-02 14:00:00,42.54,42.54,42.35,42.35,4605.0,41.4845,41.4845,41.2992,41.2992,4605.0
2022-12-02 14:30:00,42.34,42.84,42.34,42.84,6098.0,41.2894,41.777,41.2894,41.777,6098.0
2022-12-02 15:00:00,42.85,43.07,42.78,42.98,12836.0,41.7868,42.0013,41.7185,41.9136,12836.0
2022-12-02 15:30:00,42.99,43.15,42.79,42.9,32572.0,41.9233,42.0793,41.7283,41.8355,32572.0
2022-12-05 09:30:00,43.03,43.32,42.61,42.63,9362.0,41.9623,42.2451,41.5527,41.5722,9362.0
2022-12-05 10:00:00,42.53,42.85,42.53,42.55,5767.0,41.4747,41.7868,41.4747,41.4942,5767.0
2022-12-05 10:30:00,42.34,42.52,42.33,42.44,2174.0,41.2894,41.465,41.2797,41.387,2174.0
2022-12-05 11:00:00,42.51,42.6,41.91,42.03,4043.0,41.4552,41.543,40.8701,40.9871,4043.0
2022-12-05 11:30:00,42.0,42.04,41.86,41.96,3940.0,40.9579,40.9969,40.8214,40.9189,3940.0
2022-12-05 12:00:00,41.86,42.11,41.76,41.77,11932.0,40.8214,41.0652,40.7238,40.7336,11932.0
2022-12-05 12:30:00,41.85,41.96,41.53,41.53,9427.0,40.8116,40.9189,40.4995,40.4995,9427.0
2022-12-05 13:00:00,41.55,41.92,41.45,41.57,5959.0,40.519,40.8799,40.4215,40.5385,5959.0
2022-12-05 13:30:00,41.53,41.69,41.51,41.57,3059.0,40.4995,40.6556,40.48,40.5385,3059.0
2022-12-05 14:00:00,41.66,41.9,41.61,41.82,2500.0,40.6263,40.8604,40.5776,40.7823,2500.0
2022-12-05 14:30:00,41.82,41.99,41.73,41.97,6809.0,40.7823,40.9481,40.6946,40.9286,6809.0
2022-12-05 15:00:00,42.01,42.05,41.77,41.77,7766.0,40.9676,41.0066,40.7336,40.7336,7766.0
2022-12-05 15:30:00,41.77,41.83,41.4,41.48,16820.0,40.7336,40.7921,40.3728,40.4508,16820.0
2022-12-06 09:30:00,41.55,42.25,41.55,42.08,5259.0,40.519,41.2017,40.519,41.0359,5259.0
2022-12-06 10:00:00,42.09,42.18,41.81,41.81,1983.0,41.0456,41.1334,40.7726,40.7726,1983.0
2022-12-06 10:30:00,41.81,42.01,41.54,42.01,4689.0,40.7726,40.9676,40.5093,40.9676,4689.0
2022-12-06 11:00:00,41.89,42.02,41.45,41.45,3948.0,40.8506,40.9774,40.4215,40.4215,3948.0
2022-12-06 11:30:00,41.53,41.62,41.39,41.59,3965.0,40.4995,40.5873,40.363,40.5581,3965.0
2022-12-06 12:00:00,41.59,41.67,41.4,41.52,1929.0,40.5581,40.6361,40.3728,40.4898,1929.0
2022-12-06 12:30:00,41.53,41.54,41.4,41.41,2622.0,40.4995,40.5093,40.3728,40.3825,2622.0
2022-12-06 13:00:00,41.35,41.37,41.16,41.17,4077.0,40.324,40.3435,40.1387,40.1485,4077.0
2022-12-06 13:30:00,41.15,41.46,41.11,41.43,2888.0,40.129,40.4313,40.09,40.402,2888.0
2022-12-06 14:00:00,41.38,41.51,41.26,41.48,3616.0,40.3533,40.48,40.2362,40.4508,3616.0
2022-12-06 14:30:00,41.42,41.72,41.39,41.67,3802.0,40.3923,40.6848,40.363,40.6361,3802.0
2022-12-06 15:00:00,41.71,41.74,41.59,41.65,4405.0,40.6751,40.7043,40.5581,40.6166,4405.0
2022-12-06 15:30:00,41.65,41.96,41.65,41.86,14945.0,40.6166,40.9189,40.6166,40.8214,14945.0
2022-12-07 09:30:00,41.67,41.8,41.55,41.71,3255.0,40.6361,40.7628,40.519,40.6751,3255.0
2022-12-07 10:00:00,41.7,41.8,41.53,41.8,2182.0,40.6653,40.7628,40.4995,40.7628,2182.0
2022-12-07 10:30:00,41.88,41.97,41.6,41.7,8778.0,40.8409,40.9286,40.5678,40.6653,8778.0
2022-12-07 11:00:00,41.62,41.67,41.34,41.34,4896.0,40.5873,40.6361,40.3143,40.3143,4896.0
2022-12-07 11:30:00,41.38,41.55,41.2,41.55,2520.0,40.3533,40.519,40.1777,40.519,2520.0
2022-12-07 12:00:00,41.51,41.66,41.46,41.52,3363.0,40.48,40.6263,40.4313,40.4898,3363.0
2022-12-07 12:30:00,41.57,41.73,41.54,41.56,23227.0,40.5385,40.6946,40.5093,40.5288,23227.0
2022-12-07 13:00:00,41.61,41.83,41.55,41.72,6833.0,40.5776,40.7921,40.519,40.6848,6833.0
2022-12-07 13:30:00,41.78,41.97,41.78,41.81,3090.0,40.7433,40.9286,40.7433,40.7726,3090.0
2022-12-07 14:00:00,41.81,41.83,41.72,41.8,2845.0,40.7726,40.7921,40.6848,40.7628,2845.0
2022-12-07 14:30:00,41.81,41.92,41.79,41.8,3032.0,40.7726,40.8799,40.7531,40.7628,3032.0
2022-12-07 15:00:00,41.8,41.83,41.53,41.61,4282.0,40.7628,40.7921,40.4995,40.5776,4282.0
2022-12-07 15:30:00,41.66,41.66,41.33,41.39,16119.0,40.6263,40.6263,40.3045,40.363,16119.0
2022-12-08 09:30:00,42.04,42.61,41.36,42.32,5172.0,40.9969,41.5527,40.3338,41.2699,5172.0
2022-12-08 10:00:00,42.59,42.65,42.22,42.57,4640.0,41.5332,41.5918,41.1724,41.5137,4640.0
2022-12-08 10:30:00,42.44,42.53,42.28,42.39,4709.0,41.387,41.4747,41.2309,41.3382,4709.0
2022-12-08 11:00:00,42.39,42.45,41.97,42.0,8789.0,41.3382,41.3967,40.9286,40.9579,8789.0
2022-12-08 11:30:00,41.96,42.11,41.92,42.07,2926.0,40.9189,41.0652,40.8799,41.0261,2926.0
2022-12-08 12:00:00,41.97,41.97,41.57,41.66,4542.0,40.9286,40.9286,40.5385,40.6263,4542.0
2022-12-08 12:30:00,41.58,41.6,41.43,41.54,4631.0,40.5483,40.5678,40.402,40.5093,4631.0
2022-12-08 13:00:00,41.55,41.64,41.36,41.49,6769.0,40.519,40.6068,40.3338,40.4605,6769.0
2022-12-08 13:30:00,41.47,41.53,41.34,41.34,5017.0,40.441,40.4995,40.3143,40.3143,5017.0
2022-12-08 14:00:00,41.34,41.37,41.07,41.18,6621.0,40.3143,40.3435,40.051,40.1582,6621.0
2022-12-08 14:30:00,41.09,41.19,41.08,41.12,8479.0,40.0705,40.168,40.0607,40.0997,8479.0
2022-12-08 15:00:00,41.11,41.14,40.9,41.03,8989.0,40.09,40.1192,39.8852,40.0119,8989.0
2022-12-08 15:30:00,41.06,41.46,41.01,41.45,23330.0,40.0412,40.4313,39.9924,40.4215,23330.0
2022-12-09 09:30:00,41.21,41.39,40.9,41.38,2370.0,40.1875,40.363,39.8852,40.3533,2370.0
2022-12-09 10:00:00,41.38,41.39,41.1,41.11,2070.0,40.3533,40.363,40.0802,40.09,2070.0
2022-12-09 10:30:00,41.02,41.08,40.68,40.84,4977.0,40.0022,40.0607,39.6706,39.8267,4977.0
2022-12-09 11:00:00,40.86,40.93,40.64,40.64,4761.0,39.8462,39.9144,39.6316,39.6316,4761.0
2022-12-09 11:30:00,40.7,40.95,40.7,40.94,5457.0,39.6901,39.9339,39.6901,39.9242,5457.0
2022-12-09 12:00:00,40.91,40.91,40.51,40.56,4811.0,39.8949,39.8949,39.5049,39.5536,4811.0
2022-12-09 12:30:00,40.55,40.66,40.44,40.47,4813.0,39.5439,39.6511,39.4366,39.4658,4813.0
2022-12-09 13:00:00,40.39,40.4,40.06,40.1,4608.0,39.3878,39.3976,39.066,39.105,4608.0
2022-12-09 13:30:00,40.15,40.15,39.84,39.89,10231.0,39.1538,39.1538,38.8515,38.9002,10231.0
2022-12-09 14:00:00,39.91,39.91,39.65,39.82,4906.0,38.9197,38.9197,38.6662,38.832,4906.0
2022-12-09 14:30:00,39.78,40.01,39.76,39.91,8049.0,38.793,39.0173,38.7735,38.9197,8049.0
2022-12-09 15:00:00,39.87,39.89,39.69,39.76,8152.0,38.8807,38.9002,38.7052,38.7735,8152.0
2022-12-09 15:30:00,39.72,39.72,39.3,39.32,26391.0,38.7345,38.7345,38.3249,38.3444,26391.0
2022-12-12 09:30:00,39.02,39.02,38.6,38.77,9620.0,38.0518,38.0518,37.6422,37.808,9620.0
2022-12-12 10:00:00,38.68,39.27,38.66,39.27,9896.0,37.7203,38.2956,37.7008,38.2956,9896.0
2022-12-12 10:30:00,39.31,39.78,39.31,39.64,6189.0,38.3346,38.793,38.3346,38.6564,6189.0
2022-12-12 11:00:00,39.66,40.03,39.58,40.03,7574.0,38.6759,39.0368,38.5979,39.0368,7574.0
2022-12-12 11:30:00,40.0,40.01,39.72,39.91,3213.0,39.0075,39.0173,38.7345,38.9197,3213.0
2022-12-12 12:00:00,39.86,39.97,39.71,39.79,3322.0,38.871,38.9782,38.7247,38.8027,3322.0
2022-12-12 12:30:00,39.75,40.05,39.75,40.05,4577.0,38.7637,39.0563,38.7637,39.0563,4577.0
2022-12-12 13:00:00,40.0,40.02,39.85,39.86,2622.0,39.0075,39.027,38.8612,38.871,2622.0
2022-12-12 13:30:00,39.87,39.98,39.85,39.96,6250.0,38.8807,38.988,38.8612,38.9685,6250.0
2022-12-12 14:00:00,39.95,39.97,39.66,39.66,5946.0,38.9587,38.9782,38.6759,38.6759,5946.0
2022-12-12 14:30:00,39.61,39.82,39.57,39.81,6773.0,38.6272,38.832,38.5882,38.8222,6773.0
2022-12-12 15:00:00,39.82,39.9,39.76,39.9,9745.0,38.832,38.91,38.7735,38.91,9745.0
2022-12-12 15:30:00,39.92,40.17,39.92,40.16,30949.0,38.9295,39.1733,38.9295,39.1635,30949.0
2022-12-13 09:30:00,41.36,41.41,40.52,40.93,12477.0,40.3338,40.3825,39.5146,39.9144,12477.0
2022-12-13 10:00:00,40.94,41.04,40.32,40.54,6590.0,39.9242,40.0217,39.3196,39.5341,6590.0
2022-12-13 10:30:00,40.48,40.71,40.19,40.22,9123.0,39.4756,39.6999,39.1928,39.222,9123.0
2022-12-13 11:00:00,40.23,40.59,40.23,40.49,18157.0,39.2318,39.5829,39.2318,39.4853,18157.0
2022-12-13 11:30:00,40.56,40.56,40.08,40.09,5058.0,39.5536,39.5536,39.0855,39.0953,5058.0
2022-12-13 12:00:00,40.14,40.37,39.92,40.1,3953.0,39.144,39.3683,38.9295,39.105,3953.0
2022-12-13 12:30:00,40.11,40.12,39.75,40.0,3565.0,39.1148,39.1245,38.7637,39.0075,3565.0
2022-12-13 13:00:00,40.0,40.41,39.99,40.3,8257.0,39.0075,39.4073,38.9978,39.3001,8257.0
2022-12-13 13:30:00,40.35,40.47,40.26,40.47,6747.0,39.3488,39.4658,39.2611,39.4658,6747.0
2022-12-13 14:00:00,40.54,40.62,40.42,40.49,5800.0,39.5341,39.6121,39.4171,39.4853,5800.0
2022-12-13 14:30:00,40.48,40.61,40.24,40.26,8647.0,39.4756,39.6024,39.2416,39.2611,8647.0
2022-12-13 15:00:00,40.21,40.45,40.11,40.45,11275.0,39.2123,39.4463,39.1148,39.4463,11275.0
2022-12-13 15:30:00,40.43,40.64,40.21,40.35,60817.0,39.4268,39.6316,39.2123,39.3488,60817.0
2022-12-14 09:30:00,40.04,40.14,39.44,39.45,10564.0,39.0465,39.144,38.4614,38.4712,10564.0
2022-12-14 10:00:00,39.53,39.9,39.48,39.9,6406.0,38.5492,38.91,38.5004,38.91,6406.0
2022-12-14 10:30:00,39.91,40.2,39.85,40.19,4664.0,38.9197,39.2025,38.8612,39.1928,4664.0
2022-12-14 11:00:00,40.28,40.71,40.28,40.71,3381.0,39.2806,39.6999,39.2806,39.6999,3381.0
2022-12-14 11:30:00,40.7,40.7,40.58,40.62,3885.0,39.6901,39.6901,39.5731,39.6121,3885.0
2022-12-14 12:00:00,40.63,40.75,40.56,40.59,4304.0,39.6219,39.7389,39.5536,39.5829,4304.0
2022-12-14 12:30:00,40.55,40.65,40.41,40.41,3950.0,39.5439,39.6414,39.4073,39.4073,3950.0
2022-12-14 13:00:00,40.37,40.53,40.36,40.47,3079.0,39.3683,39.5244,39.3586,39.4658,3079.0
2022-12-14 13:30:00,40.48,40.5,40.29,40.3,3243.0,39.4756,39.4951,39.2903,39.3001,3243.0
2022-12-14 14:00:00,40.3,40.3,39.61,40.05,9985.0,39.3001,39.3001,38.6272,39.0563,9985.0
2022-12-14 14:30:00,40.01,40.2,39.53,39.84,10810.0,39.0173,39.2025,38.5492,38.8515,10810.0
2022-12-14 15:00:00,39.91,40.47,39.66,39.67,10622.0,38.9197,39.4658,38.6759,38.6857,10622.0
2022-12-14 15:30:00,39.62,40.0,39.58,39.74,37186.0,38.6369,39.0075,38.5979,38.754,37186.0
2022-12-15 09:30:00,38.88,39.03,38.18,38.47,8729.0,37.9153,38.0616,37.2327,37.5155,8729.0
2022-12-15 10:00:00,38.42,38.66,38.35,38.62,6864.0,37.4667,37.7008,37.3984,37.6617,6864.0
2022-12-15 10:30:00,38.62,38.83,38.27,38.35,6184.0,37.6617,37.8665,37.3204,37.3984,6184.0
2022-12-15 11:00:00,38.4,38.4,37.79,37.83,18492.0,37.4472,37.4472,36.8523,36.8913,18492.0
2022-12-15 11:30:00,37.83,37.9,37.57,37.57,9692.0,36.8913,36.9596,36.6378,36.6378,9692.0
2022-12-15 12:00:00,37.57,37.79,37.47,37.59,11665.0,36.6378,36.8523,36.5403,36.6573,11665.0
2022-12-15 12:30:00,37.62,37.72,37.49,37.59,10824.0,36.6866,36.7841,36.5598,36.6573,10824.0
2022-12-15 13:00:00,37.48,37.53,37.27,37.29,9666.0,36.55,36.5988,36.3452,36.3647,9666.0
2022-12-15 13:30:00,37.27,37.35,37.04,37.09,11905.0,36.3452,36.4233,36.1209,36.1697,11905.0
2022-12-15 14:00:00,37.09,37.12,36.8,36.81,17262.0,36.1697,36.199,35.8869,35.8967,17262.0
2022-12-15 14:30:00,36.81,37.15,36.79,37.01,18956.0,35.8967,36.2282,35.8772,36.0917,18956.0
2022-12-15 15:00:00,37.01,37.01,36.78,36.85,14964.0,36.0917,36.0917,35.8674,35.9357,14964.0
2022-12-15 15:30:00,36.87,37.43,36.85,37.42,52225.0,35.9552,36.5013,35.9357,36.4915,52225.0
2022-12-16 09:30:00,36.76,37.31,36.72,36.84,77723.0,35.8479,36.3843,35.8089,35.9259,77723.0
2022-12-16 10:00:00,36.94,37.22,36.7,37.12,6701.0,36.0234,36.2965,35.7894,36.199,6701.0
2022-12-16 10:30:00,37.18,37.43,37.04,37.17,5652.0,36.2575,36.5013,36.1209,36.2477,5652.0
2022-12-16 11:00:00,37.3,37.52,37.24,37.38,4438.0,36.3745,36.589,36.316,36.4525,4438.0
2022-12-16 11:30:00,37.34,37.5,37.09,37.14,3942.0,36.4135,36.5695,36.1697,36.2185,3942.0
2022-12-16 12:00:00,37.18,37.25,36.92,37.02,6260.0,36.2575,36.3257,36.0039,36.1014,6260.0
2022-12-16 12:30:00,37.05,37.05,36.77,36.77,4155.0,36.1307,36.1307,35.8576,35.8576,4155.0
2022-12-16 13:00:00,36.72,36.83,36.62,36.73,5989.0,35.8089,35.9162,35.7114,35.8186,5989.0
2022-12-16 13:30:00,36.71,36.83,36.65,36.79,4510.0,35.7991,35.9162,35.7406,35.8772,4510.0
2022-12-16 14:00:00,36.76,36.86,36.7,36.76,5160.0,35.8479,35.9454,35.7894,35.8479,5160.0
2022-12-16 14:30:00,36.73,36.83,36.62,36.76,23268.0,35.8186,35.9162,35.7114,35.8479,23268.0
2022-12-16 15:00:00,36.76,36.76,36.53,36.57,29508.0,35.8479,35.8479,35.6236,35.6626,29508.0
2022-12-16 15:30:00,36.62,37.76,36.61,37.39,110797.0,35.7114,36.8231,35.7016,36.4623,110797.0
2022-12-19 09:30:00,37.74,37.81,37.17,37.29,9794.0,36.8036,36.8718,36.2477,36.3647,9794.0
2022-12-19 10:00:00,37.27,37.4,37.19,37.32,3687.0,36.3452,36.472,36.2672,36.394,3687.0
2022-12-19 10:30:00,37.27,37.65,37.21,37.52,8408.0,36.3452,36.7158,36.2867,36.589,8408.0
2022-12-19 11:00:00,37.49,37.49,37.3,37.39,2800.0,36.5598,36.5598,36.3745,36.4623,2800.0
2022-12-19 11:30:00,37.37,37.37,36.93,37.0,7972.0,36.4428,36.4428,36.0137,36.0819,7972.0
2022-12-19 12:00:00,36.96,37.02,36.79,36.96,2497.0,36.0429,36.1014,35.8772,36.0429,2497.0
2022-12-19 12:30:00,36.95,36.95,36.73,36.76,1739.0,36.0332,36.0332,35.8186,35.8479,1739.0
2022-12-19 13:00:00,36.73,36.74,36.56,36.56,3656.0,35.8186,35.8284,35.6529,35.6529,3656.0
2022-12-19 13:30:00,36.56,36.72,36.56,36.72,3153.0,35.6529,35.8089,35.6529,35.8089,3153.0
2022-12-19 14:00:00,36.72,36.82,36.6,36.76,3997.0,35.8089,35.9064,35.6919,35.8479,3997.0
2022-12-19 14:30:00,36.76,36.86,36.73,36.82,5488.0,35.8479,35.9454,35.8186,35.9064,5488.0
2022-12-19 15:00:00,36.8,36.8,36.5,36.65,17068.0,35.8869,35.8869,35.5943,35.7406,17068.0
2022-12-19 15:30:00,36.65,36.72,36.46,36.58,36133.0,35.7406,35.8089,35.5553,35.6724,36133.0
2022-12-20 09:30:00,36.76,37.33,36.75,37.33,7142.0,35.8479,36.4038,35.8381,36.4038,7142.0
2022-12-20 10:00:00,37.23,37.57,37.22,37.57,5865.0,36.3062,36.6378,36.2965,36.6378,5865.0
2022-12-20 10:30:00,37.65,38.22,37.65,38.21,7318.0,36.7158,37.2717,36.7158,37.2619,7318.0
2022-12-20 11:00:00,38.17,38.17,37.62,37.64,8692.0,37.2229,37.2229,36.6866,36.7061,8692.0
2022-12-20 11:30:00,37.68,37.76,37.55,37.68,2738.0,36.7451,36.8231,36.6183,36.7451,2738.0
2022-12-20 12:00:00,37.61,37.85,37.6,37.81,5172.0,36.6768,36.9109,36.6671,36.8718,5172.0
2022-12-20 12:30:00,37.76,37.94,37.68,37.86,3815.0,36.8231,36.9986,36.7451,36.9206,3815.0
2022-12-20 13:00:00,37.92,38.2,37.92,38.2,6133.0,36.9791,37.2522,36.9791,37.2522,6133.0
2022-12-20 13:30:00,38.21,38.36,38.21,38.34,5029.0,37.2619,37.4082,37.2619,37.3887,5029.0
2022-12-20 14:00:00,38.32,38.39,38.11,38.11,3220.0,37.3692,37.4375,37.1644,37.1644,3220.0
2022-12-20 14:30:00,38.16,38.24,38.11,38.18,8947.0,37.2132,37.2912,37.1644,37.2327,8947.0
2022-12-20 15:00:00,38.15,38.38,38.15,38.34,5500.0,37.2034,37.4277,37.2034,37.3887,5500.0
2022-12-20 15:30:00,38.35,38.61,38.32,38.32,42099.0,37.3984,37.652,37.3692,37.3692,42099.0
2022-12-21 09:30:00,38.92,38.99,38.34,38.82,7796.0,37.9543,38.0226,37.3887,37.8568,7796.0
2022-12-21 10:00:00,38.92,39.19,38.92,39.19,1150.0,37.9543,38.2176,37.9543,38.2176,1150.0
2022-12-21 10:30:00,39.21,39.5,39.21,39.44,3415.0,38.2371,38.5199,38.2371,38.4614,3415.0
2022-12-21 11:00:00,39.44,39.58,39.44,39.57,2400.0,38.4614,38.5979,38.4614,38.5882,2400.0
2022-12-21 11:30:00,39.5,39.56,39.44,39.52,1949.0,38.5199,38.5784,38.4614,38.5394,1949.0
2022-12-21 12:00:00,39.47,39.47,39.31,39.36,5759.0,38.4907,38.4907,38.3346,38.3834,5759.0
2022-12-21 12:30:00,39.41,39.55,39.4,39.46,1900.0,38.4321,38.5687,38.4224,38.4809,1900.0
2022-12-21 13:00:00,39.5,39.57,39.48,39.49,2701.0,38.5199,38.5882,38.5004,38.5102,2701.0
2022-12-21 13:30:00,39.46,39.49,39.33,39.4,3002.0,38.4809,38.5102,38.3541,38.4224,3002.0
2022-12-21 14:00:00,39.37,39.38,39.08,39.08,2585.0,38.3931,38.4029,38.1103,38.1103,2585.0
2022-12-21 14:30:00,39.01,39.05,38.91,38.91,3000.0,38.0421,38.0811,37.9446,37.9446,3000.0
2022-12-21 15:00:00,38.9,38.98,38.74,38.78,12197.0,37.9348,38.0128,37.7788,37.8178,12197.0
2022-12-21 15:30:00,38.77,38.82,38.61,38.81,44056.0,37.808,37.8568,37.652,37.847,44056.0
2022-12-22 09:30:00,38.59,38.59,37.8,37.97,7293.0,37.6325,37.6325,36.8621,37.0279,7293.0
2022-12-22 10:00:00,37.81,37.81,37.38,37.56,2862.0,36.8718,36.8718,36.4525,36.628,2862.0
2022-12-22 10:30:00,37.48,37.63,37.37,37.57,2628.0,36.55,36.6963,36.4428,36.6378,2628.0
2022-12-22 11:00:00,37.52,37.6,37.43,37.52,3213.0,36.589,36.6671,36.5013,36.589,3213.0
2022-12-22 11:30:00,37.46,37.53,37.25,37.3,12833.0,36.5305,36.5988,36.3257,36.3745,12833.0
2022-12-22 12:00:00,37.29,37.33,36.87,36.89,6957.0,36.3647,36.4038,35.9552,35.9747,6957.0
2022-12-22 12:30:00,36.89,36.94,36.84,36.84,2293.0,35.9747,36.0234,35.9259,35.9259,2293.0
2022-12-22 13:00:00,36.79,36.79,36.57,36.57,12565.0,35.8772,35.8772,35.6626,35.6626,12565.0
2022-12-22 13:30:00,36.59,36.91,36.55,36.88,2490.0,35.6821,35.9942,35.6431,35.9649,2490.0
2022-12-22 14:00:00,36.92,37.23,36.85,37.23,37897.0,36.0039,36.3062,35.9357,36.3062,37897.0
2022-12-22 14:30:00,37.29,37.56,37.29,37.55,5906.0,36.3647,36.628,36.3647,36.6183,5906.0
2022-12-22 15:00:00,37.61,37.74,37.47,37.74,4018.0,36.6768,36.8036,36.5403,36.8036,4018.0
2022-12-22 15:30:00,37.74,37.96,37.57,37.94,19460.0,36.8036,37.0181,36.6378,36.9986,19460.0
2022-12-23 09:30:00,37.77,38.05,37.57,37.73,3275.0,36.8328,37.1059,36.6378,36.7938,3275.0
2022-12-23 10:00:00,37.73,37.97,37.66,37.97,2582.0,36.7938,37.0279,36.7256,37.0279,2582.0
2022-12-23 10:30:00,37.9,38.02,37.57,37.64,2728.0,36.9596,37.0766,36.6378,36.7061,2728.0
2022-12-23 11:00:00,37.61,37.68,37.58,37.63,1832.0,36.6768,36.7451,36.6476,36.6963,1832.0
2022-12-23 11:30:00,37.58,37.72,37.58,37.72,1022.0,36.6476,36.7841,36.6476,36.7841,1022.0
2022-12-23 12:00:00,37.77,37.81,37.68,37.69,1494.0,36.8328,36.8718,36.7451,36.7548,1494.0
2022-12-23 12:30:00,37.68,37.9,37.68,37.82,4292.0,36.7451,36.9596,36.7451,36.8816,4292.0
2022-12-23 13:00:00,37.86,38.03,37.86,37.99,1680.0,36.9206,37.0864,36.9206,37.0474,1680.0
2022-12-23 13:30:00,38.01,38.02,37.8,37.86,3232.0,37.0669,37.0766,36.8621,36.9206,3232.0
2022-12-23 14:00:00,37.84,37.84,37.69,37.78,4036.0,36.9011,36.9011,36.7548,36.8426,4036.0
2022-12-23 14:30:00,37.74,37.86,37.73,37.8,1938.0,36.8036,36.9206,36.7938,36.8621,1938.0
2022-12-23 15:00:00,37.84,37.88,37.75,37.8,3006.0,36.9011,36.9401,36.8133,36.8621,3006.0
2022-12-23 15:30:00,37.79,37.88,37.74,37.76,18041.0,36.8523,36.9401,36.8036,36.8231,18041.0
2022-12-27 09:30:00,38.0,38.05,37.75,37.75,6550.0,37.0571,37.1059,36.8133,36.8133,6550.0
2022-12-27 10:00:00,38.0,38.35,37.94,38.29,5946.0,37.0571,37.3984,36.9986,37.3399,5946.0
2022-12-27 10:30:00,38.29,38.47,38.22,38.25,10921.0,37.3399,37.5155,37.2717,37.3009,10921.0
2022-12-27 11:00:00,38.27,38.35,38.21,38.3,2410.0,37.3204,37.3984,37.2619,37.3497,2410.0
2022-12-27 11:30:00,38.31,38.39,38.26,38.33,3370.0,37.3594,37.4375,37.3107,37.3789,3370.0
2022-12-27 12:00:00,38.35,38.35,38.07,38.07,4722.0,37.3984,37.3984,37.1254,37.1254,4722.0
2022-12-27 12:30:00,38.08,38.2,38.07,38.08,3200.0,37.1351,37.2522,37.1254,37.1351,3200.0
2022-12-27 13:00:00,38.16,38.17,38.05,38.09,6942.0,37.2132,37.2229,37.1059,37.1449,6942.0
2022-12-27 13:30:00,38.05,38.18,37.94,38.01,17783.0,37.1059,37.2327,36.9986,37.0669,17783.0
2022-12-27 14:00:00,37.96,38.01,37.74,37.74,4664.0,37.0181,37.0669,36.8036,36.8036,4664.0
2022-12-27 14:30:00,37.73,37.87,37.63,37.78,4315.0,36.7938,36.9304,36.6963,36.8426,4315.0
2022-12-27 15:00:00,37.79,37.94,37.79,37.93,3706.0,36.8523,36.9986,36.8523,36.9889,3706.0
2022-12-27 15:30:00,37.96,37.99,37.86,37.86,24952.0,37.0181,37.0474,36.9206,36.9206,24952.0
2022-12-28 09:30:00,37.94,38.22,37.76,37.92,6298.0,36.9986,37.2717,36.8231,36.9791,6298.0
2022-12-28 10:00:00,37.85,37.93,37.51,37.51,3682.0,36.9109,36.9889,36.5793,36.5793,3682.0
2022-12-28 10:30:00,37.5,37.5,37.21,37.22,2340.0,36.5695,36.5695,36.2867,36.2965,2340.0
2022-12-28 11:00:00,37.27,37.43,37.19,37.32,2800.0,36.3452,36.5013,36.2672,36.394,2800.0
2022-12-28 11:30:00,37.19,37.19,37.04,37.07,2779.0,36.2672,36.2672,36.1209,36.1502,2779.0
2022-12-28 12:00:00,37.18,37.18,36.9,37.04,2028.0,36.2575,36.2575,35.9844,36.1209,2028.0
2022-12-28 12:30:00,37.09,37.35,37.07,37.35,3099.0,36.1697,36.4233,36.1502,36.4233,3099.0
2022-12-28 13:00:00,37.34,37.4,37.21,37.21,1800.0,36.4135,36.472,36.2867,36.2867,1800.0
2022-12-28 13:30:00,37.21,37.21,37.09,37.09,4755.0,36.2867,36.2867,36.1697,36.1697,4755.0
2022-12-28 14:00:00,37.05,37.09,36.9,37.01,4396.0,36.1307,36.1697,35.9844,36.0917,4396.0
2022-12-28 14:30:00,36.95,37.03,36.94,37.01,2012.0,36.0332,36.1112,36.0234,36.0917,2012.0
2022-12-28 15:00:00,36.95,36.95,36.74,36.77,5264.0,36.0332,36.0332,35.8284,35.8576,5264.0
2022-12-28 15:30:00,36.8,36.84,36.51,36.51,20190.0,35.8869,35.9259,35.6041,35.6041,20190.0
2022-12-29 09:30:00,36.92,37.16,36.9,37.08,9376.0,36.0039,36.238,35.9844,36.16,9376.0
2022-12-29 10:00:00,37.01,37.21,37.0,37.0,1818.0,36.0917,36.2867,36.0819,36.0819,1818.0
2022-12-29 10:30:00,37.0,37.05,36.86,37.0,3582.0,36.0819,36.1307,35.9454,36.0819,3582.0
2022-12-29 11:00:00,36.91,36.97,36.82,36.89,8988.0,35.9942,36.0527,35.9064,35.9747,8988.0
2022-12-29 11:30:00,36.97,37.35,36.96,37.29,5335.0,36.0527,36.4233,36.0429,36.3647,5335.0
2022-12-29 12:00:00,37.33,37.35,37.25,37.34,3000.0,36.4038,36.4233,36.3257,36.4135,3000.0
2022-12-29 12:30:00,37.32,37.41,37.27,37.41,2333.0,36.394,36.4818,36.3452,36.4818,2333.0
2022-12-29 13:00:00,37.42,37.44,37.26,37.27,3600.0,36.4915,36.511,36.3355,36.3452,3600.0
2022-12-29 13:30:00,37.27,37.28,37.21,37.27,2009.0,36.3452,36.355,36.2867,36.3452,2009.0
2022-12-29 14:00:00,37.3,37.39,37.29,37.31,3300.0,36.3745,36.4623,36.3647,36.3843,3300.0
2022-12-29 14:30:00,37.29,37.37,37.18,37.2,3503.0,36.3647,36.4428,36.2575,36.277,3503.0
2022-12-29 15:00:00,37.2,37.37,37.19,37.27,7449.0,36.277,36.4428,36.2672,36.3452,7449.0
2022-12-29 15:30:00,37.3,37.45,37.25,37.34,21411.0,36.3745,36.5208,36.3257,36.4135,21411.0
2022-12-30 09:30:00,37.09,37.39,36.92,36.92,5313.0,36.1697,36.4623,36.0039,36.0039,5313.0
2022-12-30 10:00:00,37.15,37.31,37.04,37.3,5075.0,36.2282,36.3843,36.1209,36.3745,5075.0
2022-12-30 10:30:00,37.21,37.4,37.19,37.39,1551.0,36.2867,36.472,36.2672,36.4623,1551.0
2022-12-30 11:00:00,37.4,37.44,37.23,37.23,2586.0,36.472,36.511,36.3062,36.3062,2586.0
2022-12-30 11:30:00,37.3,37.35,37.18,37.34,3400.0,36.3745,36.4233,36.2575,36.4135,3400.0
2022-12-30 12:00:00,37.39,37.47,37.38,37.41,3450.0,36.4623,36.5403,36.4525,36.4818,3450.0
2022-12-30 12:30:00,37.4,37.51,37.4,37.43,3200.0,36.472,36.5793,36.472,36.5013,3200.0
2022-12-30 13:00:00,37.43,37.49,37.12,37.13,6098.0,36.5013,36.5598,36.199,36.2087,6098.0
2022-12-30 13:30:00,37.13,37.18,36.95,36.95,6119.0,36.2087,36.2575,36.0332,36.0332,6119.0
2022-12-30 14:00:00,36.98,37.0,36.9,36.95,4989.0,36.0624,36.0819,35.9844,36.0332,4989.0
2022-12-30 14:30:00,36.95,36.95,36.74,36.84,5491.0,36.0332,36.0332,35.8284,35.9259,5491.0
2022-12-30 15:00:00,36.85,37.04,36.8,36.83,5649.0,35.9357,36.1209,35.8869,35.9162,5649.0
2022-12-30 15:30:00,36.79,37.02,36.78,36.94,31815.0,35.8772,36.1014,35.8674,36.0234,31815.0
2023-01-03 09:30:00,37.13,37.59,36.9,36.9,6288.0,36.2087,36.6573,35.9844,35.9844,6288.0
2023-01-03 10:00:00,36.94,36.94,36.25,36.42,5254.0,36.0234,36.0234,35.3506,35.5163,5254.0
2023-01-03 10:30:00,36.55,36.91,36.54,36.91,2925.0,35.6431,35.9942,35.6334,35.9942,2925.0
2023-01-03 11:00:00,36.93,36.93,36.26,36.32,5983.0,36.0137,36.0137,35.3603,35.4188,5983.0
2023-01-03 11:30:00,36.31,36.33,36.0,36.08,4235.0,35.4091,35.4286,35.1068,35.1848,4235.0
2023-01-03 12:00:00,35.96,36.16,35.95,36.12,3131.0,35.0677,35.2628,35.058,35.2238,3131.0
2023-01-03 12:30:00,36.23,36.37,35.95,36.07,3759.0,35.331,35.4676,35.058,35.175,3759.0
2023-01-03 13:00:00,36.13,36.26,36.1,36.26,3868.0,35.2335,35.3603,35.2043,35.3603,3868.0
2023-01-03 13:30:00,36.29,36.29,36.02,36.04,4054.0,35.3896,35.3896,35.1263,35.1458,4054.0
2023-01-03 14:00:00,36.02,36.02,35.87,35.87,4513.0,35.1263,35.1263,34.98,34.98,4513.0
2023-01-03 14:30:00,35.81,36.1,35.72,36.07,13958.0,34.9215,35.2043,34.8337,35.175,13958.0
2023-01-03 15:00:00,36.11,36.22,35.93,36.05,17014.0,35.214,35.3213,35.0385,35.1555,17014.0
2023-01-03 15:30:00,36.04,36.04,35.81,35.88,24992.0,35.1458,35.1458,34.9215,34.9897,24992.0
2023-01-04 09:30:00,35.98,36.8,35.98,36.69,17613.0,35.0873,35.8869,35.0873,35.7796,17613.0
2023-01-04 10:00:00,36.64,36.75,36.3,36.4,74807.0,35.7309,35.8381,35.3993,35.4968,74807.0
2023-01-04 10:30:00,36.3,36.61,36.3,36.57,5755.0,35.3993,35.7016,35.3993,35.6626,5755.0
2023-01-04 11:00:00,36.51,36.84,36.5,36.77,4091.0,35.6041,35.9259,35.5943,35.8576,4091.0
2023-01-04 11:30:00,36.8,37.15,36.77,37.11,7360.0,35.8869,36.2282,35.8576,36.1892,7360.0
2023-01-04 12:00:00,37.18,37.23,36.91,36.94,5102.0,36.2575,36.3062,35.9942,36.0234,5102.0
2023-01-04 12:30:00,36.92,37.2,36.92,37.2,3199.0,36.0039,36.277,36.0039,36.277,3199.0
2023-01-04 13:00:00,37.16,37.5,37.11,37.49,7727.0,36.238,36.5695,36.1892,36.5598,7727.0
2023-01-04 13:30:00,37.5,37.67,37.48,37.59,10045.0,36.5695,36.7353,36.55,36.6573,10045.0
2023-01-04 14:00:00,37.58,37.6,36.84,36.84,10397.0,36.6476,36.6671,35.9259,35.9259,10397.0
2023-01-04 14:30:00,36.82,37.28,36.82,37.26,30307.0,35.9064,36.355,35.9064,36.3355,30307.0
2023-01-04 15:00:00,37.29,37.42,37.15,37.27,39436.0,36.3647,36.4915,36.2282,36.3452,39436.0
2023-01-04 15:30:00,37.26,37.26,36.87,36.93,80237.0,36.3355,36.3355,35.9552,36.0137,80237.0
2023-01-05 09:30:00,36.99,36.99,36.23,36.56,6380.0,36.0722,36.0722,35.331,35.6529,6380.0
2023-01-05 10:00:00,36.64,36.7,36.34,36.38,10107.0,35.7309,35.7894,35.4383,35.4773,10107.0
2023-01-05 10:30:00,36.42,36.71,36.35,36.61,4665.0,35.5163,35.7991,35.4481,35.7016,4665.0
2023-01-05 11:00:00,36.61,36.76,36.55,36.55,4824.0,35.7016,35.8479,35.6431,35.6431,4824.0
2023-01-05 11:30:00,36.57,36.95,36.56,36.82,8420.0,35.6626,36.0332,35.6529,35.9064,8420.0
2023-01-05 12:00:00,36.83,37.4,36.83,37.26,8084.0,35.9162,36.472,35.9162,36.3355,8084.0
2023-01-05 12:30:00,37.32,37.45,37.32,37.44,3634.0,36.394,36.5208,36.394,36.511,3634.0
2023-01-05 13:00:00,37.46,37.72,37.37,37.66,5001.0,36.5305,36.7841,36.4428,36.7256,5001.0
2023-01-05 13:30:00,37.65,37.87,37.65,37.75,6373.0,36.7158,36.9304,36.7158,36.8133,6373.0
2023-01-05 14:00:00,37.7,37.77,37.6,37.6,6049.0,36.7646,36.8328,36.6671,36.6671,6049.0
2023-01-05 14:30:00,37.6,37.71,37.49,37.49,4286.0,36.6671,36.7743,36.5598,36.5598,4286.0
2023-01-05 15:00:00,37.47,37.47,37.22,37.22,8963.0,36.5403,36.5403,36.2965,36.2965,8963.0
2023-01-05 15:30:00,37.21,37.4,37.15,37.15,23289.0,36.2867,36.472,36.2282,36.2282,23289.0
2023-01-06 09:30:00,37.85,38.4,37.82,38.24,5805.0,36.9109,37.4472,36.8816,37.2912,5805.0
2023-01-06 10:00:00,38.4,39.04,38.4,38.95,3264.0,37.4472,38.0713,37.4472,37.9836,3264.0
2023-01-06 10:30:00,38.93,39.7,38.93,39.59,5136.0,37.9641,38.7149,37.9641,38.6077,5136.0
2023-01-06 11:00:00,39.57,39.58,39.23,39.23,4174.0,38.5882,38.5979,38.2566,38.2566,4174.0
2023-01-06 11:30:00,39.27,39.82,39.27,39.78,4002.0,38.2956,38.832,38.2956,38.793,4002.0
2023-01-06 12:00:00,39.73,39.77,39.56,39.59,8349.0,38.7442,38.7832,38.5784,38.6077,8349.0
2023-01-06 12:30:00,39.59,39.67,39.43,39.46,5765.0,38.6077,38.6857,38.4516,38.4809,5765.0
2023-01-06 13:00:00,39.53,39.59,39.46,39.48,6164.0,38.5492,38.6077,38.4809,38.5004,6164.0
2023-01-06 13:30:00,39.46,39.55,39.36,39.52,8801.0,38.4809,38.5687,38.3834,38.5394,8801.0
2023-01-06 14:00:00,39.54,39.59,39.27,39.29,14803.0,38.5589,38.6077,38.2956,38.3151,14803.0
2023-01-06 14:30:00,39.25,39.5,39.25,39.4,9572.0,38.2761,38.5199,38.2761,38.4224,9572.0
2023-01-06 15:00:00,39.4,39.44,39.32,39.37,17996.0,38.4224,38.4614,38.3444,38.3931,17996.0
2023-01-06 15:30:00,39.39,39.4,38.96,39.0,49577.0,38.4126,38.4224,37.9933,38.0323,49577.0
2023-01-09 09:30:00,39.41,39.95,39.22,39.47,10295.0,38.4321,38.9587,38.2469,38.4907,10295.0
2023-01-09 10:00:00,39.49,39.65,39.15,39.15,10313.0,38.5102,38.6662,38.1786,38.1786,10313.0
2023-01-09 10:30:00,39.22,40.07,39.21,40.07,12370.0,38.2469,39.0758,38.2371,39.0758,12370.0
2023-01-09 11:00:00,40.08,40.29,40.06,40.22,11024.0,39.0855,39.2903,39.066,39.222,11024.0
2023-01-09 11:30:00,40.13,40.58,40.13,40.51,5101.0,39.1343,39.5731,39.1343,39.5049,5101.0
2023-01-09 12:00:00,40.52,40.76,40.52,40.55,6588.0,39.5146,39.7486,39.5146,39.5439,6588.0
2023-01-09 12:30:00,40.57,40.64,40.47,40.5,5039.0,39.5634,39.6316,39.4658,39.4951,5039.0
2023-01-09 13:00:00,40.5,40.52,40.11,40.16,5813.0,39.4951,39.5146,39.1148,39.1635,5813.0
2023-01-09 13:30:00,40.19,40.26,39.91,40.21,12290.0,39.1928,39.2611,38.9197,39.2123,12290.0
2023-01-09 14:00:00,40.15,40.26,40.02,40.02,5720.0,39.1538,39.2611,39.027,39.027,5720.0
2023-01-09 14:30:00,40.02,40.04,39.84,39.84,13062.0,39.027,39.0465,38.8515,38.8515,13062.0
2023-01-09 15:00:00,39.85,40.11,39.82,39.93,13802.0,38.8612,39.1148,38.832,38.9392,13802.0
2023-01-09 15:30:00,39.91,39.91,39.58,39.58,29389.0,38.9197,38.9197,38.5979,38.5979,29389.0
2023-01-10 09:30:00,39.61,40.0,39.03,39.38,4532.0,38.6272,39.0075,38.0616,38.4029,4532.0
2023-01-10 10:00:00,39.3,39.66,39.11,39.53,4243.0,38.3249,38.6759,38.1396,38.5492,4243.0
2023-01-10 10:30:00,39.49,39.77,39.38,39.77,3776.0,38.5102,38.7832,38.4029,38.7832,3776.0
2023-01-10 11:00:00,39.83,40.12,39.83,40.04,4499.0,38.8417,39.1245,38.8417,39.0465,4499.0
2023-01-10 11:30:00,40.07,40.35,40.07,40.11,2949.0,39.0758,39.3488,39.0758,39.1148,2949.0
2023-01-10 12:00:00,40.08,40.52,40.02,40.51,6129.0,39.0855,39.5146,39.027,39.5049,6129.0
2023-01-10 12:30:00,40.52,40.69,40.49,40.69,6283.0,39.5146,39.6804,39.4853,39.6804,6283.0
2023-01-10 13:00:00,40.75,41.06,40.71,41.06,4590.0,39.7389,40.0412,39.6999,40.0412,4590.0
2023-01-10 13:30:00,41.07,41.3,40.93,41.28,12813.0,40.051,40.2752,39.9144,40.2557,12813.0
2023-01-10 14:00:00,41.33,41.59,41.33,41.54,7758.0,40.3045,40.5581,40.3045,40.5093,7758.0
2023-01-10 14:30:00,41.53,41.72,41.51,41.66,11779.0,40.4995,40.6848,40.48,40.6263,11779.0
2023-01-10 15:00:00,41.68,41.87,41.58,41.58,11634.0,40.6458,40.8311,40.5483,40.5483,11634.0
2023-01-10 15:30:00,41.58,41.96,41.58,41.86,39186.0,40.5483,40.9189,40.5483,40.8214,39186.0
2023-01-11 09:30:00,41.98,42.09,41.61,42.03,6971.0,40.9384,41.0456,40.5776,40.9871,6971.0
2023-01-11 10:00:00,41.97,41.97,41.53,41.56,12086.0,40.9286,40.9286,40.4995,40.5288,12086.0
2023-01-11 10:30:00,41.57,41.65,41.33,41.55,11381.0,40.5385,40.6166,40.3045,40.519,11381.0
2023-01-11 11:00:00,41.64,42.1,41.6,42.1,20733.0,40.6068,41.0554,40.5678,41.0554,20733.0
2023-01-11 11:30:00,42.1,42.48,42.1,42.45,13259.0,41.0554,41.426,41.0554,41.3967,13259.0
2023-01-11 12:00:00,42.44,42.61,42.44,42.48,6987.0,41.387,41.5527,41.387,41.426,6987.0
2023-01-11 12:30:00,42.47,42.53,42.38,42.47,7827.0,41.4162,41.4747,41.3285,41.4162,7827.0
2023-01-11 13:00:00,42.56,42.59,42.34,42.43,3800.0,41.504,41.5332,41.2894,41.3772,3800.0
2023-01-11 13:30:00,42.41,42.6,42.34,42.48,6014.0,41.3577,41.543,41.2894,41.426,6014.0
2023-01-11 14:00:00,42.48,42.8,42.41,42.8,14823.0,41.426,41.738,41.3577,41.738,14823.0
2023-01-11 14:30:00,42.82,43.18,42.79,43.15,22655.0,41.7575,42.1086,41.7283,42.0793,22655.0
2023-01-11 15:00:00,43.2,43.33,42.91,42.91,15869.0,42.1281,42.2549,41.8453,41.8453,15869.0
2023-01-11 15:30:00,42.8,43.04,42.65,42.92,29616.0,41.738,41.9721,41.5918,41.8551,29616.0
2023-01-12 09:30:00,43.4,43.4,42.47,42.93,7137.0,42.3231,42.3231,41.4162,41.8648,7137.0
2023-01-12 10:00:00,43.03,43.6,43.03,43.29,6512.0,41.9623,42.5182,41.9623,42.2159,6512.0
2023-01-12 10:30:00,43.21,43.41,43.16,43.3,7941.0,42.1379,42.3329,42.0891,42.2256,7941.0
2023-01-12 11:00:00,43.21,43.51,43.05,43.46,2200.0,42.1379,42.4304,41.9818,42.3817,2200.0
2023-01-12 11:30:00,43.42,43.42,43.14,43.24,8088.0,42.3426,42.3426,42.0696,42.1671,8088.0
2023-01-12 12:00:00,43.51,43.58,43.49,43.55,2079.0,42.4304,42.4987,42.4109,42.4694,2079.0
2023-01-12 12:30:00,43.56,43.71,43.56,43.58,3148.0,42.4792,42.6255,42.4792,42.4987,3148.0
2023-01-12 13:00:00,43.54,43.86,43.41,43.41,13064.0,42.4597,42.7717,42.3329,42.3329,13064.0
2023-01-12 13:30:00,43.43,43.69,43.34,43.66,5343.0,42.3524,42.6059,42.2646,42.5767,5343.0
2023-01-12 14:00:00,43.62,43.66,43.52,43.6,4029.0,42.5377,42.5767,42.4402,42.5182,4029.0
2023-01-12 14:30:00,43.58,43.82,43.55,43.7,3414.0,42.4987,42.7327,42.4694,42.6157,3414.0
2023-01-12 15:00:00,43.7,43.77,43.54,43.64,8557.0,42.6157,42.684,42.4597,42.5572,8557.0
2023-01-12 15:30:00,43.63,43.89,43.58,43.76,30094.0,42.5474,42.801,42.4987,42.6742,30094.0
2023-01-13 09:30:00,43.72,43.89,43.2,43.38,13021.0,42.6352,42.801,42.1281,42.3036,13021.0
2023-01-13 10:00:00,43.48,43.95,43.48,43.94,2959.0,42.4012,42.8595,42.4012,42.8497,2959.0
2023-01-13 10:30:00,43.97,44.11,43.63,43.8,20131.0,42.879,43.0155,42.5474,42.7132,20131.0
2023-01-13 11:00:00,43.68,43.91,43.52,43.78,7191.0,42.5962,42.8205,42.4402,42.6937,7191.0
2023-01-13 11:30:00,43.78,44.21,43.76,44.15,5634.0,42.6937,43.113,42.6742,43.0545,5634.0
2023-01-13 12:00:00,44.21,44.69,44.18,44.69,6560.0,43.113,43.5811,43.0838,43.5811,6560.0
2023-01-13 12:30:00,44.66,44.66,44.41,44.41,6473.0,43.5519,43.5519,43.3081,43.3081,6473.0
2023-01-13 13:00:00,44.43,44.7,44.43,44.45,26471.0,43.3276,43.5909,43.3276,43.3471,26471.0
2023-01-13 13:30:00,44.48,44.54,44.38,44.45,3312.0,43.3763,43.4349,43.2788,43.3471,3312.0
2023-01-13 14:00:00,44.49,44.79,44.47,44.75,9590.0,43.3861,43.6787,43.3666,43.6396,9590.0
2023-01-13 14:30:00,44.77,44.83,44.68,44.76,7189.0,43.6592,43.7177,43.5714,43.6494,7189.0
2023-01-13 15:00:00,44.72,44.9,44.71,44.9,12301.0,43.6104,43.7859,43.6006,43.7859,12301.0
2023-01-13 15:30:00,44.91,44.97,44.54,44.6,49336.0,43.7957,43.8542,43.4349,43.4934,49336.0
2023-01-17 09:30:00,44.55,44.69,44.09,44.53,6766.0,43.4446,43.5811,42.996,43.4251,6766.0
2023-01-17 10:00:00,44.69,44.79,44.34,44.5,9938.0,43.5811,43.6787,43.2398,43.3958,9938.0
2023-01-17 10:30:00,44.53,44.55,44.28,44.32,12029.0,43.4251,43.4446,43.1813,43.2203,12029.0
2023-01-17 11:00:00,44.36,44.49,44.33,44.45,4007.0,43.2593,43.3861,43.2301,43.3471,4007.0
2023-01-17 11:30:00,44.5,44.5,44.33,44.4,9774.0,43.3958,43.3958,43.2301,43.2983,9774.0
2023-01-17 12:00:00,44.42,44.49,44.08,44.08,15201.0,43.3178,43.3861,42.9863,42.9863,15201.0
2023-01-17 12:30:00,43.95,44.03,43.52,43.55,19897.0,42.8595,42.9375,42.4402,42.4694,19897.0
2023-01-17 13:00:00,43.57,43.75,43.37,43.63,16796.0,42.4889,42.6645,42.2939,42.5474,16796.0
2023-01-17 13:30:00,43.64,43.7,43.58,43.65,9780.0,42.5572,42.6157,42.4987,42.5669,9780.0
2023-01-17 14:00:00,43.65,43.9,43.6,43.74,18898.0,42.5669,42.8107,42.5182,42.6547,18898.0
2023-01-17 14:30:00,43.76,44.0,43.74,43.76,13622.0,42.6742,42.9083,42.6547,42.6742,13622.0
2023-01-17 15:00:00,43.76,44.08,43.75,44.04,20037.0,42.6742,42.9863,42.6645,42.9473,20037.0
2023-01-17 15:30:00,44.01,44.02,43.66,43.78,34623.0,42.918,42.9278,42.5767,42.6937,34623.0
2023-01-18 09:30:00,44.29,44.47,43.65,44.45,16490.0,43.1911,43.3666,42.5669,43.3471,16490.0
2023-01-18 10:00:00,44.67,44.69,44.35,44.5,6515.0,43.5616,43.5811,43.2496,43.3958,6515.0
2023-01-18 10:30:00,44.53,44.53,44.17,44.25,9845.0,43.4251,43.4251,43.074,43.1521,9845.0
2023-01-18 11:00:00,44.23,44.25,43.84,43.88,4451.0,43.1325,43.1521,42.7522,42.7912,4451.0
2023-01-18 11:30:00,43.86,43.86,43.36,43.39,2726.0,42.7717,42.7717,42.2841,42.3134,2726.0
2023-01-18 12:00:00,43.5,43.62,43.23,43.31,4487.0,42.4207,42.5377,42.1574,42.2354,4487.0
2023-01-18 12:30:00,43.26,43.4,43.26,43.36,3747.0,42.1866,42.3231,42.1866,42.2841,3747.0
2023-01-18 13:00:00,43.45,43.45,43.09,43.28,4429.0,42.3719,42.3719,42.0208,42.2061,4429.0
2023-01-18 13:30:00,43.37,43.83,43.37,43.72,5797.0,42.2939,42.7425,42.2939,42.6352,5797.0
2023-01-18 14:00:00,43.72,43.86,43.67,43.86,7149.0,42.6352,42.7717,42.5864,42.7717,7149.0
2023-01-18 14:30:00,43.88,43.98,43.75,43.8,8671.0,42.7912,42.8888,42.6645,42.7132,8671.0
2023-01-18 15:00:00,43.76,43.83,43.65,43.74,9802.0,42.6742,42.7425,42.5669,42.6547,9802.0
2023-01-18 15:30:00,43.73,43.78,43.45,43.49,27584.0,42.645,42.6937,42.3719,42.4109,27584.0
2023-01-19 09:30:00,43.3,43.7,42.63,42.93,11293.0,42.2256,42.6157,41.5722,41.8648,11293.0
2023-01-19 10:00:00,42.77,43.25,42.43,43.25,9520.0,41.7088,42.1769,41.3772,42.1769,9520.0
2023-01-19 10:30:00,43.16,43.29,42.6,42.75,7065.0,42.0891,42.2159,41.543,41.6893,7065.0
2023-01-19 11:00:00,42.87,43.03,42.72,42.79,3182.0,41.8063,41.9623,41.66,41.7283,3182.0
2023-01-19 11:30:00,42.81,43.03,42.75,43.03,5160.0,41.7478,41.9623,41.6893,41.9623,5160.0
2023-01-19 12:00:00,42.97,43.34,42.97,43.2,3290.0,41.9038,42.2646,41.9038,42.1281,3290.0
2023-01-19 12:30:00,43.26,43.33,43.05,43.31,5558.0,42.1866,42.2549,41.9818,42.2354,5558.0
2023-01-19 13:00:00,43.36,43.49,43.23,43.27,4422.0,42.2841,42.4109,42.1574,42.1964,4422.0
2023-01-19 13:30:00,43.35,43.69,43.34,43.53,3148.0,42.2744,42.6059,42.2646,42.4499,3148.0
2023-01-19 14:00:00,43.54,44.03,43.44,44.0,6689.0,42.4597,42.9375,42.3622,42.9083,6689.0
2023-01-19 14:30:00,44.01,44.1,43.69,43.72,9452.0,42.918,43.0058,42.6059,42.6352,9452.0
2023-01-19 15:00:00,43.73,43.77,43.47,43.52,9585.0,42.645,42.684,42.3914,42.4402,9585.0
2023-01-19 15:30:00,43.5,43.5,43.19,43.3,51435.0,42.4207,42.4207,42.1184,42.2256,51435.0
2023-01-20 09:30:00,43.6,43.67,42.79,43.66,24713.0,42.5182,42.5864,41.7283,42.5767,24713.0
2023-01-20 10:00:00,43.69,43.94,43.55,43.93,11701.0,42.6059,42.8497,42.4694,42.84,11701.0
2023-01-20 10:30:00,43.95,43.99,43.62,43.63,5619.0,42.8595,42.8985,42.5377,42.5474,5619.0
2023-01-20 11:00:00,43.69,44.3,43.66,43.92,19350.0,42.6059,43.2008,42.5767,42.8302,19350.0
2023-01-20 11:30:00,43.97,44.03,43.7,43.84,12831.0,42.879,42.9375,42.6157,42.7522,12831.0
2023-01-20 12:00:00,43.83,44.1,43.74,43.82,21523.0,42.7425,43.0058,42.6547,42.7327,21523.0
2023-01-20 12:30:00,43.81,43.82,43.5,43.56,7339.0,42.723,42.7327,42.4207,42.4792,7339.0
2023-01-20 13:00:00,43.58,43.6,43.41,43.47,3671.0,42.4987,42.5182,42.3329,42.3914,3671.0
2023-01-20 13:30:00,43.53,43.66,43.5,43.61,2579.0,42.4499,42.5767,42.4207,42.5279,2579.0
2023-01-20 14:00:00,43.62,43.64,43.47,43.47,4262.0,42.5377,42.5572,42.3914,42.3914,4262.0
2023-01-20 14:30:00,43.5,43.52,43.44,43.46,6077.0,42.4207,42.4402,42.3622,42.3817,6077.0
2023-01-20 15:00:00,43.46,43.8,43.42,43.71,28500.0,42.3817,42.7132,42.3426,42.6255,28500.0
2023-01-20 15:30:00,43.71,44.31,43.6,44.3,58176.0,42.6255,43.2106,42.5182,43.2008,58176.0
2023-01-23 09:30:00,44.07,44.52,43.86,44.38,17355.0,42.9765,43.4154,42.7717,43.2788,17355.0
2023-01-23 10:00:00,44.34,44.43,44.01,44.32,70266.0,43.2398,43.3276,42.918,43.2203,70266.0
2023-01-23 10:30:00,44.31,44.32,43.77,43.82,20718.0,43.2106,43.2203,42.684,42.7327,20718.0
2023-01-23 11:00:00,43.74,44.07,43.72,43.99,15646.0,42.6547,42.9765,42.6352,42.8985,15646.0
2023-01-23 11:30:00,43.99,44.41,43.97,44.41,8642.0,42.8985,43.3081,42.879,43.3081,8642.0
2023-01-23 12:00:00,44.43,44.45,44.3,44.36,7000.0,43.3276,43.3471,43.2008,43.2593,7000.0
2023-01-23 12:30:00,44.4,44.58,44.15,44.5,21563.0,43.2983,43.4739,43.0545,43.3958,21563.0
2023-01-23 13:00:00,44.55,44.81,44.51,44.81,23892.0,43.4446,43.6982,43.4056,43.6982,23892.0
2023-01-23 13:30:00,44.82,44.87,44.7,44.74,37588.0,43.7079,43.7567,43.5909,43.6299,37588.0
2023-01-23 14:00:00,44.73,44.77,44.64,44.65,22978.0,43.6201,43.6592,43.5324,43.5421,22978.0
2023-01-23 14:30:00,44.65,44.68,43.69,44.12,33675.0,43.5421,43.5714,42.6059,43.0253,33675.0
2023-01-23 15:00:00,44.14,44.46,44.11,44.3,21263.0,43.0448,43.3568,43.0155,43.2008,21263.0
2023-01-23 15:30:00,44.3,44.43,44.06,44.09,59752.0,43.2008,43.3276,42.9668,42.996,59752.0
2023-01-24 09:30:00,43.77,44.0,43.44,43.57,5586.0,42.684,42.9083,42.3622,42.4889,5586.0
2023-01-24 10:00:00,43.63,43.63,42.89,42.98,16358.0,42.5474,42.5474,41.8258,41.9136,16358.0
2023-01-24 10:30:00,42.95,43.77,42.95,43.72,12239.0,41.8843,42.684,41.8843,42.6352,12239.0
2023-01-24 11:00:00,43.72,43.94,43.68,43.9,3701.0,42.6352,42.8497,42.5962,42.8107,3701.0
2023-01-24 11:30:00,43.86,44.12,43.77,44.07,3251.0,42.7717,43.0253,42.684,42.9765,3251.0
2023-01-24 12:00:00,44.03,44.29,43.91,44.09,8309.0,42.9375,43.1911,42.8205,42.996,8309.0
2023-01-24 12:30:00,44.08,44.11,43.9,43.98,5233.0,42.9863,43.0155,42.8107,42.8888,5233.0
2023-01-24 13:00:00,43.99,44.13,43.94,44.13,3934.0,42.8985,43.035,42.8497,43.035,3934.0
2023-01-24 13:30:00,44.13,44.13,43.44,43.55,22427.0,43.035,43.035,42.3622,42.4694,22427.0
2023-01-24 14:00:00,43.54,43.72,43.4,43.44,28885.0,42.4597,42.6352,42.3231,42.3622,28885.0
2023-01-24 14:30:00,43.43,43.87,43.43,43.69,100098.0,42.3524,42.7815,42.3524,42.6059,100098.0
2023-01-24 15:00:00,43.75,43.78,43.24,43.28,24551.0,42.6645,42.6937,42.1671,42.2061,24551.0
2023-01-24 15:30:00,43.3,43.32,42.84,42.91,138663.0,42.2256,42.2451,41.777,41.8453,138663.0
2023-01-25 09:30:00,42.49,43.01,42.39,43.01,10197.0,41.4357,41.9428,41.3382,41.9428,10197.0
2023-01-25 10:00:00,42.88,43.28,42.72,43.0,23415.0,41.816,42.2061,41.66,41.9331,23415.0
2023-01-25 10:30:00,43.06,43.16,42.78,43.13,12160.0,41.9916,42.0891,41.7185,42.0598,12160.0
2023-01-25 11:00:00,43.14,43.15,42.84,43.05,16991.0,42.0696,42.0793,41.777,41.9818,16991.0
2023-01-25 11:30:00,43.07,43.63,43.02,43.5,35236.0,42.0013,42.5474,41.9526,42.4207,35236.0
2023-01-25 12:00:00,43.39,43.77,43.34,43.77,12961.0,42.3134,42.684,42.2646,42.684,12961.0
2023-01-25 12:30:00,43.75,44.26,43.74,44.1,23216.0,42.6645,43.1618,42.6547,43.0058,23216.0
2023-01-25 13:00:00,44.1,44.2,44.0,44.09,25024.0,43.0058,43.1033,42.9083,42.996,25024.0
2023-01-25 13:30:00,44.08,44.33,43.96,44.25,18369.0,42.9863,43.2301,42.8692,43.1521,18369.0
2023-01-25 14:00:00,44.23,44.23,43.7,43.82,32916.0,43.1325,43.1325,42.6157,42.7327,32916.0
2023-01-25 14:30:00,43.8,43.95,43.62,43.77,26399.0,42.7132,42.8595,42.5377,42.684,26399.0
2023-01-25 15:00:00,43.77,44.11,43.77,44.09,21164.0,42.684,43.0155,42.684,42.996,21164.0
2023-01-25 15:30:00,44.11,44.16,43.82,43.94,104373.0,43.0155,43.0643,42.7327,42.8497,104373.0
2023-01-26 09:30:00,43.46,43.8,41.83,41.83,22968.0,42.3817,42.7132,40.7921,40.7921,22968.0
2023-01-26 10:00:00,41.92,42.8,41.06,42.61,85739.0,40.8799,41.738,40.0412,41.5527,85739.0
2023-01-26 10:30:00,42.76,44.13,42.74,43.85,32827.0,41.699,43.035,41.6795,42.762,32827.0
2023-01-26 11:00:00,43.77,43.77,42.9,43.35,22660.0,42.684,42.684,41.8355,42.2744,22660.0
2023-01-26 11:30:00,43.41,44.26,42.94,43.64,62905.0,42.3329,43.1618,41.8746,42.5572,62905.0
2023-01-26 12:00:00,43.69,44.44,43.69,44.34,42752.0,42.6059,43.3373,42.6059,43.2398,42752.0
2023-01-26 12:30:00,44.32,44.86,44.23,44.86,21217.0,43.2203,43.7469,43.1325,43.7469,21217.0
2023-01-26 13:00:00,44.87,45.68,44.81,45.56,41147.0,43.7567,44.5466,43.6982,44.4295,41147.0
2023-01-26 13:30:00,45.56,45.97,45.38,45.41,24910.0,44.4295,44.8294,44.254,44.2833,24910.0
2023-01-26 14:00:00,45.38,46.03,45.37,45.96,22178.0,44.254,44.8879,44.2443,44.8196,22178.0
2023-01-26 14:30:00,45.97,46.25,45.91,46.16,13372.0,44.8294,45.1024,44.7709,45.0147,13372.0
2023-01-26 15:00:00,46.16,46.67,45.76,46.39,38419.0,45.0147,45.512,44.6246,45.239,38419.0
2023-01-26 15:30:00,46.38,46.72,46.17,46.48,80541.0,45.2292,45.5608,45.0244,45.3267,80541.0
2023-01-27 09:30:00,47.44,48.05,46.53,48.05,32808.0,46.2629,46.8578,45.3755,46.8578,32808.0
2023-01-27 10:00:00,48.02,48.78,47.56,47.75,37037.0,46.8285,47.5697,46.3799,46.5652,37037.0
2023-01-27 10:30:00,47.74,48.24,47.63,48.13,25253.0,46.5555,47.0431,46.4482,46.9358,25253.0
2023-01-27 11:00:00,48.1,49.21,48.06,49.14,35156.0,46.9065,47.989,46.8675,47.9207,35156.0
2023-01-27 11:30:00,49.2,49.51,49.03,49.4,30550.0,47.9792,48.2815,47.8134,48.1743,30550.0
2023-01-27 12:00:00,49.4,49.82,48.99,48.99,68170.0,48.1743,48.5838,47.7744,47.7744,68170.0
2023-01-27 12:30:00,49.06,49.17,48.45,48.82,62008.0,47.8427,47.95,47.2478,47.6087,62008.0
2023-01-27 13:00:00,48.82,49.31,48.8,49.05,17141.0,47.6087,48.0865,47.5892,47.833,17141.0
2023-01-27 13:30:00,49.05,49.23,48.71,49.18,20263.0,47.833,48.0085,47.5014,47.9597,20263.0
2023-01-27 14:00:00,49.15,49.99,49.15,49.78,35666.0,47.9305,48.7496,47.9305,48.5448,35666.0
2023-01-27 14:30:00,49.77,49.79,48.98,49.04,60290.0,48.5351,48.5546,47.7647,47.8232,60290.0
2023-01-27 15:00:00,49.04,49.04,48.76,48.92,41630.0,47.8232,47.8232,47.5501,47.7062,41630.0
2023-01-27 15:30:00,48.94,49.21,48.74,49.15,110132.0,47.7257,47.989,47.5306,47.9305,110132.0
2023-01-30 09:30:00,48.34,48.41,47.32,47.6,16209.0,47.3354,47.404,46.3366,46.6108,16209.0
2023-01-30 10:00:00,47.55,48.14,47.54,47.97,29605.0,46.5618,47.1396,46.552,46.9731,29605.0
2023-01-30 10:30:00,47.95,47.95,46.91,46.91,31886.0,46.9535,46.9535,45.9351,45.9351,31886.0
2023-01-30 11:00:00,46.9,47.35,46.44,47.2,30046.0,45.9253,46.366,45.4749,46.2191,30046.0
2023-01-30 11:30:00,47.22,47.38,46.88,47.16,5286.0,46.2387,46.3954,45.9057,46.1799,5286.0
2023-01-30 12:00:00,47.22,47.35,47.09,47.16,9097.0,46.2387,46.366,46.1114,46.1799,9097.0
2023-01-30 12:30:00,47.17,47.55,47.01,47.33,50644.0,46.1897,46.5618,46.033,46.3464,50644.0
2023-01-30 13:00:00,47.38,47.48,47.12,47.47,18114.0,46.3954,46.4933,46.1408,46.4835,18114.0
2023-01-30 13:30:00,47.43,47.82,47.28,47.82,10271.0,46.4443,46.8262,46.2974,46.8262,10271.0
2023-01-30 14:00:00,47.8,47.87,47.57,47.83,16273.0,46.8066,46.8752,46.5814,46.836,16273.0
2023-01-30 14:30:00,47.87,48.34,47.84,48.34,20719.0,46.8752,47.3354,46.8458,47.3354,20719.0
2023-01-30 15:00:00,48.27,48.28,48.01,48.09,18527.0,47.2669,47.2767,47.0123,47.0906,18527.0
2023-01-30 15:30:00,48.09,48.46,48.09,48.4,73806.0,47.0906,47.4529,47.0906,47.3942,73806.0
2023-01-31 09:30:00,48.59,48.66,47.93,48.37,11794.0,47.5802,47.6488,46.9339,47.3648,11794.0
2023-01-31 10:00:00,48.37,48.43,47.85,48.03,8344.0,47.3648,47.4235,46.8556,47.0318,8344.0
2023-01-31 10:30:00,47.97,48.32,47.91,48.31,13738.0,46.9731,47.3158,46.9143,47.306,13738.0
2023-01-31 11:00:00,48.4,48.45,47.89,48.11,13213.0,47.3942,47.4431,46.8948,47.1102,13213.0
2023-01-31 11:30:00,48.1,48.65,48.01,48.6,11367.0,47.1004,47.639,47.0123,47.59,11367.0
2023-01-31 12:00:00,48.64,48.72,48.4,48.55,11237.0,47.6292,47.7075,47.3942,47.541,11237.0
2023-01-31 12:30:00,48.55,48.82,48.43,48.62,15300.0,47.541,47.8054,47.4235,47.6096,15300.0
2023-01-31 13:00:00,48.63,48.63,48.4,48.45,10535.0,47.6194,47.6194,47.3942,47.4431,10535.0
2023-01-31 13:30:00,48.45,48.52,48.02,48.02,19142.0,47.4431,47.5117,47.0221,47.0221,19142.0
2023-01-31 14:00:00,48.05,48.09,47.62,47.82,29534.0,47.0514,47.0906,46.6304,46.8262,29534.0
2023-01-31 14:30:00,47.82,48.0,47.37,47.52,37441.0,46.8262,47.0025,46.3856,46.5324,37441.0
2023-01-31 15:00:00,47.48,47.58,46.98,47.23,64013.0,46.4933,46.5912,46.0037,46.2485,64013.0
2023-01-31 15:30:00,47.23,48.3,46.95,48.29,231521.0,46.2485,47.2962,45.9743,47.2864,231521.0
2023-02-01 09:30:00,47.76,48.6,47.6,47.89,13177.0,46.7675,47.59,46.6108,46.8948,13177.0
2023-02-01 10:00:00,47.89,48.07,47.36,48.07,9106.0,46.8948,47.071,46.3758,47.071,9106.0
2023-02-01 10:30:00,48.28,48.49,48.25,48.38,7363.0,47.2767,47.4823,47.2473,47.3746,7363.0
2023-02-01 11:00:00,48.38,48.86,48.38,48.79,18984.0,47.3746,47.8446,47.3746,47.7761,18984.0
2023-02-01 11:30:00,48.8,48.85,48.24,48.33,7604.0,47.7858,47.8348,47.2375,47.3256,7604.0
2023-02-01 12:00:00,48.34,48.37,48.1,48.18,10178.0,47.3354,47.3648,47.1004,47.1787,10178.0
2023-02-01 12:30:00,48.21,48.44,48.21,48.4,13375.0,47.2081,47.4333,47.2081,47.3942,13375.0
2023-02-01 13:00:00,48.39,48.6,48.39,48.56,6128.0,47.3844,47.59,47.3844,47.5508,6128.0
2023-02-01 13:30:00,48.64,48.73,48.52,48.73,7750.0,47.6292,47.7173,47.5117,47.7173,7750.0
2023-02-01 14:00:00,48.71,48.96,48.48,48.89,12540.0,47.6977,47.9425,47.4725,47.874,12540.0
2023-02-01 14:30:00,48.97,49.43,48.52,49.25,17838.0,47.9523,48.4028,47.5117,48.2265,17838.0
2023-02-01 15:00:00,49.3,49.81,49.25,49.77,26508.0,48.2755,48.7749,48.2265,48.7357,26508.0
2023-02-01 15:30:00,49.83,50.19,49.65,49.83,41257.0,48.7944,49.147,48.6182,48.7944,41257.0
2023-02-02 09:30:00,49.97,50.46,49.67,49.73,31955.0,48.9315,49.4113,48.6378,48.6965,31955.0
2023-02-02 10:00:00,49.8,50.13,49.72,50.11,15981.0,48.7651,49.0882,48.6867,49.0686,15981.0
2023-02-02 10:30:00,50.17,50.63,50.0,50.54,11498.0,49.1274,49.5778,48.9609,49.4897,11498.0
2023-02-02 11:00:00,50.58,50.58,50.35,50.39,15888.0,49.5289,49.5289,49.3036,49.3428,15888.0
2023-02-02 11:30:00,50.39,50.41,49.89,49.91,10312.0,49.3428,49.3624,48.8532,48.8728,10312.0
2023-02-02 12:00:00,49.9,50.25,49.86,50.25,11474.0,48.863,49.2057,48.8238,49.2057,11474.0
2023-02-02 12:30:00,50.25,50.7,50.25,50.7,13315.0,49.2057,49.6464,49.2057,49.6464,13315.0
2023-02-02 13:00:00,50.73,50.9,50.68,50.85,13122.0,49.6757,49.8422,49.6268,49.7932,13122.0
2023-02-02 13:30:00,50.87,51.27,50.74,51.25,30205.0,49.8128,50.2045,49.6855,50.1849,30205.0
2023-02-02 14:00:00,51.31,51.32,50.53,50.55,10033.0,50.2437,50.2535,49.4799,49.4995,10033.0
2023-02-02 14:30:00,50.62,50.62,50.17,50.2,11579.0,49.568,49.568,49.1274,49.1568,11579.0
2023-02-02 15:00:00,50.15,50.58,50.1,50.55,14373.0,49.1078,49.5289,49.0588,49.4995,14373.0
2023-02-02 15:30:00,50.56,50.81,50.35,50.78,34237.0,49.5093,49.7541,49.3036,49.7247,34237.0
2023-02-03 09:30:00,50.43,51.31,50.06,50.96,7374.0,49.382,50.2437,49.0197,49.901,7374.0
2023-02-03 10:00:00,50.98,51.45,50.86,51.45,24753.0,49.9205,50.3808,49.803,50.3808,24753.0
2023-02-03 10:30:00,51.36,51.71,51.12,51.67,11471.0,50.2926,50.6354,50.0576,50.5962,11471.0
2023-02-03 11:00:00,51.66,51.67,51.09,51.26,11809.0,50.5864,50.5962,50.0283,50.1947,11809.0
2023-02-03 11:30:00,51.25,51.39,51.12,51.15,4308.0,50.1849,50.322,50.0576,50.087,4308.0
2023-02-03 12:00:00,51.01,51.08,50.92,51.0,3040.0,49.9499,50.0185,49.8618,49.9401,3040.0
2023-02-03 12:30:00,51.02,51.42,51.02,51.06,6758.0,49.9597,50.3514,49.9597,49.9989,6758.0
2023-02-03 13:00:00,51.09,51.09,50.79,51.0,3557.0,50.0283,50.0283,49.7345,49.9401,3557.0
2023-02-03 13:30:00,50.98,51.21,50.79,51.13,8297.0,49.9205,50.1458,49.7345,50.0674,8297.0
2023-02-03 14:00:00,51.19,51.42,51.17,51.39,5356.0,50.1262,50.3514,50.1066,50.322,5356.0
2023-02-03 14:30:00,51.39,51.52,51.29,51.38,8024.0,50.322,50.4493,50.2241,50.3122,8024.0
2023-02-03 15:00:00,51.34,51.53,51.1,51.49,11638.0,50.2731,50.4591,50.038,50.4199,11638.0
2023-02-03 15:30:00,51.5,51.59,50.92,50.92,92083.0,50.4297,50.5179,49.8618,49.8618,92083.0
2023-02-06 09:30:00,50.63,50.63,49.86,49.91,10448.0,49.5778,49.5778,48.8238,48.8728,10448.0
2023-02-06 10:00:00,49.95,49.96,49.5,49.57,4604.0,48.9119,48.9217,48.4713,48.5398,4604.0
2023-02-06 10:30:00,49.46,49.84,49.29,49.8,8565.0,48.4321,48.8042,48.2657,48.7651,8565.0
2023-02-06 11:00:00,49.73,49.86,49.68,49.81,4421.0,48.6965,48.8238,48.6476,48.7749,4421.0
2023-02-06 11:30:00,49.9,49.9,49.65,49.65,8832.0,48.863,48.863,48.6182,48.6182,8832.0
2023-02-06 12:00:00,49.68,49.73,49.48,49.73,4076.0,48.6476,48.6965,48.4517,48.6965,4076.0
2023-02-06 12:30:00,49.71,49.75,49.54,49.54,5114.0,48.6769,48.7161,48.5105,48.5105,5114.0
2023-02-06 13:00:00,49.45,49.62,49.45,49.56,3016.0,48.4223,48.5888,48.4223,48.5301,3016.0
2023-02-06 13:30:00,49.5,49.58,49.23,49.36,4228.0,48.4713,48.5496,48.2069,48.3342,4228.0
2023-02-06 14:00:00,49.41,49.45,49.29,49.33,3335.0,48.3832,48.4223,48.2657,48.3048,3335.0
2023-02-06 14:30:00,49.33,49.34,49.12,49.28,7153.0,48.3048,48.3146,48.0992,48.2559,7153.0
2023-02-06 15:00:00,49.32,49.5,49.25,49.36,6554.0,48.295,48.4713,48.2265,48.3342,6554.0
2023-02-06 15:30:00,49.35,49.67,49.21,49.67,49826.0,48.3244,48.6378,48.1873,48.6378,49826.0
2023-02-07 09:30:00,49.6,49.92,49.32,49.92,7585.0,48.5692,48.8826,48.295,48.8826,7585.0
2023-02-07 10:00:00,49.73,49.8,49.27,49.41,6842.0,48.6965,48.7651,48.2461,48.3832,6842.0
2023-02-07 10:30:00,49.43,49.76,49.37,49.47,6343.0,48.4028,48.7259,48.344,48.4419,6343.0
2023-02-07 11:00:00,49.46,49.68,49.43,49.53,8861.0,48.4321,48.6476,48.4028,48.5007,8861.0
2023-02-07 11:30:00,49.48,49.77,49.47,49.74,15657.0,48.4517,48.7357,48.4419,48.7063,15657.0
2023-02-07 12:00:00,49.78,49.96,49.74,49.96,6800.0,48.7455,48.9217,48.7063,48.9217,6800.0
2023-02-07 12:30:00,50.01,50.65,49.89,50.57,18282.0,48.9707,49.5974,48.8532,49.5191,18282.0
2023-02-07 13:00:00,50.56,50.7,50.09,50.09,8444.0,49.5093,49.6464,49.049,49.049,8444.0
2023-02-07 13:30:00,50.04,50.09,49.63,49.97,7922.0,49.0001,49.049,48.5986,48.9315,7922.0
2023-02-07 14:00:00,50.03,50.43,49.97,50.31,9369.0,48.9903,49.382,48.9315,49.2645,9369.0
2023-02-07 14:30:00,50.46,50.55,50.32,50.51,22587.0,49.4113,49.4995,49.2743,49.4603,22587.0
2023-02-07 15:00:00,50.52,50.66,50.28,50.59,19961.0,49.4701,49.6072,49.2351,49.5386,19961.0
2023-02-07 15:30:00,50.62,51.02,50.5,50.95,62745.0,49.568,49.9597,49.4505,49.8912,62745.0
2023-02-08 09:30:00,50.38,50.69,50.25,50.33,7430.0,49.333,49.6366,49.2057,49.2841,7430.0
2023-02-08 10:00:00,50.27,50.42,49.8,49.8,11963.0,49.2253,49.3722,48.7651,48.7651,11963.0
2023-02-08 10:30:00,49.72,49.85,49.36,49.43,12009.0,48.6867,48.814,48.3342,48.4028,12009.0
2023-02-08 11:00:00,49.44,49.95,49.44,49.86,6285.0,48.4125,48.9119,48.4125,48.8238,6285.0
2023-02-08 11:30:00,49.84,50.1,49.76,50.1,7894.0,48.8042,49.0588,48.7259,49.0588,7894.0
2023-02-08 12:00:00,50.2,50.33,50.11,50.18,6854.0,49.1568,49.2841,49.0686,49.1372,6854.0
2023-02-08 12:30:00,50.18,50.26,50.1,50.25,10560.0,49.1372,49.2155,49.0588,49.2057,10560.0
2023-02-08 13:00:00,50.3,50.37,50.18,50.29,9986.0,49.2547,49.3232,49.1372,49.2449,9986.0
2023-02-08 13:30:00,50.26,50.33,49.93,50.07,11210.0,49.2155,49.2841,48.8924,49.0295,11210.0
2023-02-08 14:00:00,50.05,50.29,49.94,50.29,7804.0,49.0099,49.2449,48.9022,49.2449,7804.0
2023-02-08 14:30:00,50.3,50.35,50.09,50.19,8993.0,49.2547,49.3036,49.049,49.147,8993.0
2023-02-08 15:00:00,50.16,50.16,49.94,50.0,10455.0,49.1176,49.1176,48.9022,48.9609,10455.0
2023-02-08 15:30:00,50.01,50.38,50.01,50.24,29077.0,48.9707,49.333,48.9707,49.1959,29077.0
2023-02-09 09:30:00,50.6,51.21,50.45,50.71,7149.0,49.5484,50.1458,49.4016,49.6562,7149.0
2023-02-09 10:00:00,50.69,51.24,50.66,50.69,24033.0,49.6366,50.1751,49.6072,49.6366,24033.0
2023-02-09 10:30:00,50.73,50.87,50.54,50.62,4865.0,49.6757,49.8128,49.4897,49.568,4865.0
2023-02-09 11:00:00,50.57,50.57,50.18,50.28,13616.0,49.5191,49.5191,49.1372,49.2351,13616.0
2023-02-09 11:30:00,50.23,50.37,50.06,50.06,3450.0,49.1861,49.3232,49.0197,49.0197,3450.0
2023-02-09 12:00:00,50.04,50.09,49.91,49.93,3266.0,49.0001,49.049,48.8728,48.8924,3266.0
2023-02-09 12:30:00,49.91,49.91,49.63,49.86,3483.0,48.8728,48.8728,48.5986,48.8238,3483.0
2023-02-09 13:00:00,49.81,49.81,49.66,49.73,4697.0,48.7749,48.7749,48.628,48.6965,4697.0
2023-02-09 13:30:00,49.67,49.75,49.45,49.45,4111.0,48.6378,48.7161,48.4223,48.4223,4111.0
2023-02-09 14:00:00,49.48,49.69,49.35,49.38,7952.0,48.4517,48.6574,48.3244,48.3538,7952.0
2023-02-09 14:30:00,49.4,49.51,49.22,49.26,7154.0,48.3734,48.4811,48.1971,48.2363,7154.0
2023-02-09 15:00:00,49.23,49.32,49.04,49.12,10249.0,48.2069,48.295,48.0209,48.0992,10249.0
2023-02-09 15:30:00,49.1,49.47,48.96,49.29,27014.0,48.0796,48.4419,47.9425,48.2657,27014.0
2023-02-10 09:30:00,48.87,49.45,48.87,49.04,7889.0,47.8544,48.4223,47.8544,48.0209,7889.0
2023-02-10 10:00:00,49.29,49.41,48.97,49.11,6243.0,48.2657,48.3832,47.9523,48.0894,6243.0
2023-02-10 10:30:00,49.3,49.35,49.01,49.13,4514.0,48.2755,48.3244,47.9915,48.109,4514.0
2023-02-10 11:00:00,49.17,49.51,49.17,49.4,4778.0,48.1482,48.4811,48.1482,48.3734,4778.0
2023-02-10 11:30:00,49.46,49.58,49.36,49.36,4662.0,48.4321,48.5496,48.3342,48.3342,4662.0
2023-02-10 12:00:00,49.42,49.42,49.15,49.15,10672.0,48.393,48.393,48.1286,48.1286,10672.0
2023-02-10 12:30:00,49.21,49.34,49.15,49.21,4380.0,48.1873,48.3146,48.1286,48.1873,4380.0
2023-02-10 13:00:00,49.23,49.65,49.19,49.45,8343.0,48.2069,48.6182,48.1677,48.4223,8343.0
2023-02-10 13:30:00,49.35,49.4,49.17,49.18,8773.0,48.3244,48.3734,48.1482,48.1579,8773.0
2023-02-10 14:00:00,49.11,49.27,48.98,49.05,9295.0,48.0894,48.2461,47.9621,48.0307,9295.0
2023-02-10 14:30:00,49.09,49.19,49.04,49.19,10294.0,48.0698,48.1677,48.0209,48.1677,10294.0
2023-02-10 15:00:00,49.15,49.2,49.03,49.19,10763.0,48.1286,48.1775,48.0111,48.1677,10763.0
2023-02-10 15:30:00,49.19,49.49,49.17,49.34,22971.0,48.1677,48.4615,48.1482,48.3146,22971.0
2023-02-13 09:30:00,49.09,49.83,48.49,49.83,18331.0,48.0698,48.7944,47.4823,48.7944,18331.0
2023-02-13 10:00:00,49.84,49.93,49.69,49.8,6060.0,48.8042,48.8924,48.6574,48.7651,6060.0
2023-02-13 10:30:00,49.81,50.18,49.63,49.95,11507.0,48.7749,49.1372,48.5986,48.9119,11507.0
2023-02-13 11:00:00,49.95,49.99,49.81,49.88,4223.0,48.9119,48.9511,48.7749,48.8434,4223.0
2023-02-13 11:30:00,49.87,50.02,49.78,49.89,3221.0,48.8336,48.9805,48.7455,48.8532,3221.0
2023-02-13 12:00:00,49.87,50.11,49.83,50.04,6008.0,48.8336,49.0686,48.7944,49.0001,6008.0
2023-02-13 12:30:00,50.02,50.18,50.02,50.05,4324.0,48.9805,49.1372,48.9805,49.0099,4324.0
2023-02-13 13:00:00,50.05,50.26,50.01,50.11,3600.0,49.0099,49.2155,48.9707,49.0686,3600.0
2023-02-13 13:30:00,50.16,50.19,50.01,50.15,6195.0,49.1176,49.147,48.9707,49.1078,6195.0
2023-02-13 14:00:00,50.15,50.26,50.15,50.23,3382.0,49.1078,49.2155,49.1078,49.1861,3382.0
2023-02-13 14:30:00,50.2,50.22,50.08,50.16,3804.0,49.1568,49.1763,49.0392,49.1176,3804.0
2023-02-13 15:00:00,50.18,50.31,50.15,50.23,5579.0,49.1372,49.2645,49.1078,49.1861,5579.0
2023-02-13 15:30:00,50.25,50.36,50.12,50.34,26031.0,49.2057,49.3134,49.0784,49.2938,26031.0
2023-02-14 09:30:00,49.97,50.6,49.37,50.58,8536.0,48.9315,49.5484,48.344,49.5289,8536.0
2023-02-14 10:00:00,50.47,51.0,50.41,50.79,4002.0,49.4211,49.9401,49.3624,49.7345,4002.0
2023-02-14 10:30:00,50.77,50.9,50.36,50.43,3877.0,49.7149,49.8422,49.3134,49.382,3877.0
2023-02-14 11:00:00,50.5,50.67,50.5,50.6,2908.0,49.4505,49.617,49.4505,49.5484,2908.0
2023-02-14 11:30:00,50.45,50.45,50.2,50.22,10428.0,49.4016,49.4016,49.1568,49.1763,10428.0
2023-02-14 12:00:00,50.5,50.56,50.3,50.48,7044.0,49.4505,49.5093,49.2547,49.4309,7044.0
2023-02-14 12:30:00,50.58,50.58,50.41,50.54,7452.0,49.5289,49.5289,49.3624,49.4897,7452.0
2023-02-14 13:00:00,50.49,50.83,50.4,50.4,24601.0,49.4407,49.7737,49.3526,49.3526,24601.0
2023-02-14 13:30:00,50.44,50.69,50.43,50.68,2773.0,49.3918,49.6366,49.382,49.6268,2773.0
2023-02-14 14:00:00,50.58,50.71,50.47,50.62,4341.0,49.5289,49.6562,49.4211,49.568,4341.0
2023-02-14 14:30:00,50.62,50.92,50.62,50.87,5545.0,49.568,49.8618,49.568,49.8128,5545.0
2023-02-14 15:00:00,50.91,50.97,50.68,50.77,4822.0,49.852,49.9107,49.6268,49.7149,4822.0
2023-02-14 15:30:00,50.76,50.83,50.34,50.34,32728.0,49.7051,49.7737,49.2938,49.2938,32728.0
2023-02-15 09:30:00,49.67,50.39,49.44,49.68,16634.0,48.6378,49.3428,48.4125,48.6476,16634.0
2023-02-15 10:00:00,49.69,50.31,49.66,50.31,10647.0,48.6574,49.2645,48.628,49.2645,10647.0
2023-02-15 10:30:00,50.3,50.48,50.2,50.32,5330.0,49.2547,49.4309,49.1568,49.2743,5330.0
2023-02-15 11:00:00,50.34,50.54,50.31,50.36,3235.0,49.2938,49.4897,49.2645,49.3134,3235.0
2023-02-15 11:30:00,50.46,50.68,50.43,50.68,4416.0,49.4113,49.6268,49.382,49.6268,4416.0
2023-02-15 12:00:00,50.69,50.9,50.42,50.42,30546.0,49.6366,49.8422,49.3722,49.3722,30546.0
2023-02-15 12:30:00,50.51,50.93,50.51,50.93,6389.0,49.4603,49.8716,49.4603,49.8716,6389.0
2023-02-15 13:00:00,50.99,51.08,50.66,51.0,29901.0,49.9303,50.0185,49.6072,49.9401,29901.0
2023-02-15 13:30:00,50.96,51.08,50.91,51.05,18517.0,49.901,50.0185,49.852,49.9891,18517.0
2023-02-15 14:00:00,51.1,51.5,51.04,51.12,14503.0,50.038,50.4297,49.9793,50.0576,14503.0
2023-02-15 14:30:00,51.14,51.25,50.94,51.24,12009.0,50.0772,50.1849,49.8814,50.1751,12009.0
2023-02-15 15:00:00,51.2,51.53,51.17,51.45,21086.0,50.136,50.4591,50.1066,50.3808,21086.0
2023-02-15 15:30:00,51.45,51.47,51.25,51.37,49401.0,50.3808,50.4004,50.1849,50.3024,49401.0
2023-02-16 09:30:00,50.43,50.82,50.02,50.69,7605.0,49.382,49.7639,48.9805,49.6366,7605.0
2023-02-16 10:00:00,50.69,50.9,50.62,50.65,8652.0,49.6366,49.8422,49.568,49.5974,8652.0
2023-02-16 10:30:00,50.65,50.76,50.53,50.61,13139.0,49.5974,49.7051,49.4799,49.5582,13139.0
2023-02-16 11:00:00,50.62,50.75,50.52,50.66,10720.0,49.568,49.6953,49.4701,49.6072,10720.0
2023-02-16 11:30:00,50.66,50.85,50.64,50.75,18414.0,49.6072,49.7932,49.5876,49.6953,18414.0
2023-02-16 12:00:00,50.76,50.84,50.53,50.66,8179.0,49.7051,49.7835,49.4799,49.6072,8179.0
2023-02-16 12:30:00,50.71,50.75,50.53,50.53,7573.0,49.6562,49.6953,49.4799,49.4799,7573.0
2023-02-16 13:00:00,50.6,50.64,50.37,50.43,6005.0,49.5484,49.5876,49.3232,49.382,6005.0
2023-02-16 13:30:00,50.37,50.64,50.36,50.63,3454.0,49.3232,49.5876,49.3134,49.5778,3454.0
2023-02-16 14:00:00,50.63,50.79,50.58,50.74,9848.0,49.5778,49.7345,49.5289,49.6855,9848.0
2023-02-16 14:30:00,50.75,50.76,50.67,50.71,7236.0,49.6953,49.7051,49.617,49.6562,7236.0
2023-02-16 15:00:00,50.71,50.71,50.34,50.34,8381.0,49.6562,49.6562,49.2938,49.2938,8381.0
2023-02-16 15:30:00,50.32,50.51,50.17,50.48,47683.0,49.2743,49.4603,49.1274,49.4309,47683.0
2023-02-17 09:30:00,50.53,50.8,50.08,50.23,35088.0,49.4799,49.7443,49.0392,49.1861,35088.0
2023-02-17 10:00:00,50.37,50.67,50.34,50.56,6895.0,49.3232,49.617,49.2938,49.5093,6895.0
2023-02-17 10:30:00,50.53,50.82,50.37,50.48,10213.0,49.4799,49.7639,49.3232,49.4309,10213.0
2023-02-17 11:00:00,50.53,50.65,50.35,50.36,3558.0,49.4799,49.5974,49.3036,49.3134,3558.0
2023-02-17 11:30:00,50.42,50.55,50.33,50.42,5088.0,49.3722,49.4995,49.2841,49.3722,5088.0
2023-02-17 12:00:00,50.54,50.54,50.26,50.28,4749.0,49.4897,49.4897,49.2155,49.2351,4749.0
2023-02-17 12:30:00,50.29,50.34,50.04,50.17,3101.0,49.2449,49.2938,49.0001,49.1274,3101.0
2023-02-17 13:00:00,50.1,50.47,50.1,50.21,4241.0,49.0588,49.4211,49.0588,49.1665,4241.0
2023-02-17 13:30:00,50.25,50.43,50.21,50.4,7485.0,49.2057,49.382,49.1665,49.3526,7485.0
2023-02-17 14:00:00,50.44,50.54,50.37,50.45,9201.0,49.3918,49.4897,49.3232,49.4016,9201.0
2023-02-17 14:30:00,50.47,50.57,50.47,50.51,5218.0,49.4211,49.5191,49.4211,49.4603,5218.0
2023-02-17 15:00:00,50.55,50.62,50.4,50.4,7782.0,49.4995,49.568,49.3526,49.3526,7782.0
2023-02-17 15:30:00,50.42,50.53,50.25,50.25,17674.0,49.3722,49.4799,49.2057,49.2057,17674.0
2023-02-21 09:30:00,49.63,50.05,49.44,49.5,13780.0,48.5986,49.0099,48.4125,48.4713,13780.0
2023-02-21 10:00:00,49.49,49.49,49.02,49.14,8951.0,48.4615,48.4615,48.0013,48.1188,8951.0
2023-02-21 10:30:00,49.14,49.15,48.89,48.95,7946.0,48.1188,48.1286,47.874,47.9327,7946.0
2023-02-21 11:00:00,48.95,48.96,48.61,48.79,12484.0,47.9327,47.9425,47.5998,47.7761,12484.0
2023-02-21 11:30:00,48.9,48.94,48.7,48.85,10493.0,47.8838,47.9229,47.6879,47.8348,10493.0
2023-02-21 12:00:00,48.81,48.81,48.56,48.68,11956.0,47.7956,47.7956,47.5508,47.6683,11956.0
2023-02-21 12:30:00,48.73,48.81,48.6,48.63,9747.0,47.7173,47.7956,47.59,47.6194,9747.0
2023-02-21 13:00:00,48.65,48.67,48.29,48.33,9134.0,47.639,47.6585,47.2864,47.3256,9134.0
2023-02-21 13:30:00,48.28,48.41,48.24,48.3,11926.0,47.2767,47.404,47.2375,47.2962,11926.0
2023-02-21 14:00:00,48.32,48.32,48.05,48.14,13551.0,47.3158,47.3158,47.0514,47.1396,13551.0
2023-02-21 14:30:00,48.14,48.29,48.14,48.23,9952.0,47.1396,47.2864,47.1396,47.2277,9952.0
2023-02-21 15:00:00,48.23,48.31,48.08,48.16,12534.0,47.2277,47.306,47.0808,47.1591,12534.0
2023-02-21 15:30:00,48.17,48.29,47.87,48.04,40389.0,47.1689,47.2864,46.8752,47.0416,40389.0
2023-02-22 09:30:00,48.08,48.44,47.84,48.11,8497.0,47.0808,47.4333,46.8458,47.1102,8497.0
2023-02-22 10:00:00,48.22,48.4,48.14,48.2,16727.0,47.2179,47.3942,47.1396,47.1983,16727.0
2023-02-22 10:30:00,48.05,48.48,47.95,48.4,13314.0,47.0514,47.4725,46.9535,47.3942,13314.0
2023-02-22 11:00:00,48.43,48.51,48.28,48.44,13107.0,47.4235,47.5019,47.2767,47.4333,13107.0
2023-02-22 11:30:00,48.44,48.71,48.44,48.57,10722.0,47.4333,47.6977,47.4333,47.5606,10722.0
2023-02-22 12:00:00,48.57,48.86,48.54,48.73,6811.0,47.5606,47.8446,47.5312,47.7173,6811.0
2023-02-22 12:30:00,48.73,48.8,48.66,48.8,3140.0,47.7173,47.7858,47.6488,47.7858,3140.0
2023-02-22 13:00:00,48.77,48.89,48.77,48.85,7084.0,47.7565,47.874,47.7565,47.8348,7084.0
2023-02-22 13:30:00,48.86,48.86,48.75,48.78,7846.0,47.8446,47.8446,47.7369,47.7663,7846.0
2023-02-22 14:00:00,48.75,48.88,48.39,48.52,10699.0,47.7369,47.8642,47.3844,47.5117,10699.0
2023-02-22 14:30:00,48.45,48.47,48.08,48.08,4103.0,47.4431,47.4627,47.0808,47.0808,4103.0
2023-02-22 15:00:00,48.07,48.27,48.01,48.23,7140.0,47.071,47.2669,47.0123,47.2277,7140.0
2023-02-22 15:30:00,48.2,48.42,48.01,48.32,46863.0,47.1983,47.4137,47.0123,47.3158,46863.0
2023-02-23 09:30:00,48.76,48.8,48.45,48.46,6839.0,47.7467,47.7858,47.4431,47.4529,6839.0
2023-02-23 10:00:00,48.57,48.57,48.09,48.29,11108.0,47.5606,47.5606,47.0906,47.2864,11108.0
2023-02-23 10:30:00,48.09,48.29,48.0,48.12,4734.0,47.0906,47.2864,47.0025,47.12,4734.0
2023-02-23 11:00:00,48.1,48.13,47.82,47.94,8473.0,47.1004,47.1298,46.8262,46.9437,8473.0
2023-02-23 11:30:00,47.93,47.93,47.4,47.41,6285.0,46.9339,46.9339,46.4149,46.4247,6285.0
2023-02-23 12:00:00,47.34,47.53,47.05,47.41,16457.0,46.3562,46.5422,46.0722,46.4247,16457.0
2023-02-23 12:30:00,47.37,47.53,47.37,47.5,11263.0,46.3856,46.5422,46.3856,46.5129,11263.0
2023-02-23 13:00:00,47.5,47.57,47.37,47.51,9295.0,46.5129,46.5814,46.3856,46.5227,9295.0
2023-02-23 13:30:00,47.53,47.78,47.52,47.71,11847.0,46.5422,46.787,46.5324,46.7185,11847.0
2023-02-23 14:00:00,47.65,47.73,47.48,47.65,11846.0,46.6597,46.7381,46.4933,46.6597,11846.0
2023-02-23 14:30:00,47.66,47.73,47.55,47.6,13476.0,46.6695,46.7381,46.5618,46.6108,13476.0
2023-02-23 15:00:00,47.59,47.72,47.59,47.68,16897.0,46.601,46.7283,46.601,46.6891,16897.0
2023-02-23 15:30:00,47.65,47.75,47.45,47.68,47312.0,46.6597,46.7577,46.4639,46.6891,47312.0
2023-02-24 09:30:00,46.39,46.49,45.78,46.13,16920.0,45.4259,45.5239,44.8286,45.1713,16920.0
2023-02-24 10:00:00,46.31,46.47,45.92,46.24,11928.0,45.3476,45.5043,44.9657,45.279,11928.0
2023-02-24 10:30:00,46.21,46.27,45.76,46.22,7228.0,45.2497,45.3084,44.809,45.2595,7228.0
2023-02-24 11:00:00,46.24,46.67,46.24,46.63,12581.0,45.279,45.7001,45.279,45.6609,12581.0
2023-02-24 11:30:00,46.51,46.69,46.49,46.58,7646.0,45.5434,45.7197,45.5239,45.612,7646.0
2023-02-24 12:00:00,46.56,46.66,46.5,46.56,5687.0,45.5924,45.6903,45.5336,45.5924,5687.0
2023-02-24 12:30:00,46.61,46.61,46.39,46.39,4965.0,45.6414,45.6414,45.4259,45.4259,4965.0
2023-02-24 13:00:00,46.39,46.56,46.39,46.48,6417.0,45.4259,45.5924,45.4259,45.5141,6417.0
2023-02-24 13:30:00,46.5,46.6,46.41,46.55,5362.0,45.5336,45.6316,45.4455,45.5826,5362.0
2023-02-24 14:00:00,46.55,46.74,46.49,46.74,7362.0,45.5826,45.7687,45.5239,45.7687,7362.0
2023-02-24 14:30:00,46.7,46.88,46.5,46.83,10493.0,45.7295,45.9057,45.5336,45.8568,10493.0
2023-02-24 15:00:00,46.85,47.1,46.75,46.98,15019.0,45.8764,46.1212,45.7784,46.0037,15019.0
2023-02-24 15:30:00,46.97,47.3,46.8,47.3,36526.0,45.9939,46.317,45.8274,46.317,36526.0
2023-02-27 09:30:00,47.72,48.06,47.31,48.06,7779.0,46.7283,47.0612,46.3268,47.0612,7779.0
2023-02-27 10:00:00,48.25,48.58,48.18,48.18,2725.0,47.2473,47.5704,47.1787,47.1787,2725.0
2023-02-27 10:30:00,48.14,48.19,47.9,47.91,5088.0,47.1396,47.1885,46.9046,46.9143,5088.0
2023-02-27 11:00:00,48.09,48.26,48.05,48.26,5505.0,47.0906,47.2571,47.0514,47.2571,5505.0
2023-02-27 11:30:00,48.28,48.34,48.14,48.33,5233.0,47.2767,47.3354,47.1396,47.3256,5233.0
2023-02-27 12:00:00,48.36,48.36,48.17,48.24,4934.0,47.355,47.355,47.1689,47.2375,4934.0
2023-02-27 12:30:00,48.33,48.44,48.33,48.38,2573.0,47.3256,47.4333,47.3256,47.3746,2573.0
2023-02-27 13:00:00,48.41,48.52,48.41,48.43,2051.0,47.404,47.5117,47.404,47.4235,2051.0
2023-02-27 13:30:00,48.45,48.5,48.38,48.5,1800.0,47.4431,47.4921,47.3746,47.4921,1800.0
2023-02-27 14:00:00,48.58,48.61,48.42,48.43,3084.0,47.5704,47.5998,47.4137,47.4235,3084.0
2023-02-27 14:30:00,48.47,48.51,48.08,48.21,3545.0,47.4627,47.5019,47.0808,47.2081,3545.0
2023-02-27 15:00:00,48.21,48.21,48.07,48.12,7233.0,47.2081,47.2081,47.071,47.12,7233.0
2023-02-27 15:30:00,48.16,48.21,48.01,48.01,23386.0,47.1591,47.2081,47.0123,47.0123,23386.0
2023-02-28 09:30:00,47.99,48.49,47.55,48.49,5516.0,46.9927,47.4823,46.5618,47.4823,5516.0
2023-02-28 10:00:00,48.27,48.99,48.27,48.99,5925.0,47.2669,47.9719,47.2669,47.9719,5925.0
2023-02-28 10:30:00,48.99,49.02,48.44,48.63,3850.0,47.9719,48.0013,47.4333,47.6194,3850.0
2023-02-28 11:00:00,48.84,49.02,48.8,48.84,4499.0,47.825,48.0013,47.7858,47.825,4499.0
2023-02-28 11:30:00,48.81,48.81,48.61,48.61,4381.0,47.7956,47.7956,47.5998,47.5998,4381.0
2023-02-28 12:00:00,48.64,48.68,48.39,48.64,4880.0,47.6292,47.6683,47.3844,47.6292,4880.0
2023-02-28 12:30:00,48.64,48.64,48.46,48.52,3464.0,47.6292,47.6292,47.4529,47.5117,3464.0
2023-02-28 13:00:00,48.48,48.66,48.47,48.66,2685.0,47.4725,47.6488,47.4627,47.6488,2685.0
2023-02-28 13:30:00,48.67,48.67,48.53,48.61,4885.0,47.6585,47.6585,47.5215,47.5998,4885.0
2023-02-28 14:00:00,48.73,48.81,48.63,48.67,4610.0,47.7173,47.7956,47.6194,47.6585,4610.0
2023-02-28 14:30:00,48.65,48.77,48.53,48.66,11538.0,47.639,47.7565,47.5215,47.6488,11538.0
2023-02-28 15:00:00,48.66,48.74,48.54,48.62,9319.0,47.6488,47.7271,47.5312,47.6096,9319.0
2023-02-28 15:30:00,48.59,48.67,48.32,48.32,35861.0,47.5802,47.6585,47.3158,47.3158,35861.0
2023-03-01 09:30:00,48.7,50.46,48.7,49.76,38213.0,47.6879,49.4113,47.6879,48.7259,38213.0
2023-03-01 10:00:00,49.6,49.74,49.28,49.38,7349.0,48.5692,48.7063,48.2559,48.3538,7349.0
2023-03-01 10:30:00,49.32,49.72,49.32,49.66,9860.0,48.295,48.6867,48.295,48.628,9860.0
2023-03-01 11:00:00,49.64,49.64,49.25,49.49,3397.0,48.6084,48.6084,48.2265,48.4615,3397.0
2023-03-01 11:30:00,49.49,49.75,49.4,49.7,7433.0,48.4615,48.7161,48.3734,48.6671,7433.0
2023-03-01 12:00:00,49.64,49.75,49.64,49.74,4539.0,48.6084,48.7161,48.6084,48.7063,4539.0
2023-03-01 12:30:00,49.72,49.83,49.68,49.73,10285.0,48.6867,48.7944,48.6476,48.6965,10285.0
2023-03-01 13:00:00,49.72,50.12,49.7,50.12,12223.0,48.6867,49.0784,48.6671,49.0784,12223.0
2023-03-01 13:30:00,50.07,50.26,50.0,50.21,8451.0,49.0295,49.2155,48.9609,49.1665,8451.0
2023-03-01 14:00:00,50.22,50.49,50.16,50.38,17593.0,49.1763,49.4407,49.1176,49.333,17593.0
2023-03-01 14:30:00,50.38,50.61,50.32,50.53,20488.0,49.333,49.5582,49.2743,49.4799,20488.0
2023-03-01 15:00:00,50.57,50.79,50.43,50.43,16566.0,49.5191,49.7345,49.382,49.382,16566.0
2023-03-01 15:30:00,50.44,50.69,50.36,50.48,41411.0,49.3918,49.6366,49.3134,49.4309,41411.0
2023-03-02 09:30:00,49.96,50.25,49.62,50.13,14404.0,48.9217,49.2057,48.5888,49.0882,14404.0
2023-03-02 10:00:00,50.22,50.33,49.81,50.08,3700.0,49.1763,49.2841,48.7749,49.0392,3700.0
2023-03-02 10:30:00,50.1,50.36,50.09,50.2,2783.0,49.0588,49.3134,49.049,49.1568,2783.0
2023-03-02 11:00:00,50.26,50.4,50.24,50.37,3512.0,49.2155,49.3526,49.1959,49.3232,3512.0
2023-03-02 11:30:00,50.38,50.5,50.29,50.31,5046.0,49.333,49.4505,49.2449,49.2645,5046.0
2023-03-02 12:00:00,50.34,50.4,50.21,50.4,3146.0,49.2938,49.3526,49.1665,49.3526,3146.0
2023-03-02 12:30:00,50.44,50.69,50.42,50.69,8954.0,49.3918,49.6366,49.3722,49.6366,8954.0
2023-03-02 13:00:00,50.71,50.71,50.51,50.56,6366.0,49.6562,49.6562,49.4603,49.5093,6366.0
2023-03-02 13:30:00,50.52,50.86,50.51,50.86,12386.0,49.4701,49.803,49.4603,49.803,12386.0
2023-03-02 14:00:00,50.89,50.9,50.59,50.78,6702.0,49.8324,49.8422,49.5386,49.7247,6702.0
2023-03-02 14:30:00,50.82,50.89,50.73,50.76,8341.0,49.7639,49.8324,49.6757,49.7051,8341.0
2023-03-02 15:00:00,50.78,50.86,50.63,50.86,5524.0,49.7247,49.803,49.5778,49.803,5524.0
2023-03-02 15:30:00,50.84,50.95,50.64,50.77,26815.0,49.7835,49.8912,49.5876,49.7149,26815.0
2023-03-03 09:30:00,51.0,51.0,50.41,50.69,12348.0,49.9401,49.9401,49.3624,49.6366,12348.0
2023-03-03 10:00:00,50.42,50.84,50.25,50.69,8020.0,49.3722,49.7835,49.2057,49.6366,8020.0
2023-03-03 10:30:00,50.77,51.0,50.67,50.94,5997.0,49.7149,49.9401,49.617,49.8814,5997.0
2023-03-03 11:00:00,50.96,51.27,50.93,51.26,4854.0,49.901,50.2045,49.8716,50.1947,4854.0
2023-03-03 11:30:00,51.29,51.73,51.28,51.68,4878.0,50.2241,50.655,50.2143,50.606,4878.0
2023-03-03 12:00:00,51.66,52.15,51.66,52.07,15104.0,50.5864,51.0662,50.5864,50.9879,15104.0
2023-03-03 12:30:00,52.03,52.04,51.71,51.83,3982.0,50.9487,50.9585,50.6354,50.7529,3982.0
2023-03-03 13:00:00,51.87,52.02,51.74,51.99,14030.0,50.792,50.9389,50.6647,50.9096,14030.0
2023-03-03 13:30:00,52.0,52.42,51.99,52.33,18555.0,50.9193,51.3306,50.9096,51.2425,18555.0
2023-03-03 14:00:00,52.32,52.42,52.27,52.31,13774.0,51.2327,51.3306,51.1837,51.2229,13774.0
2023-03-03 14:30:00,52.34,52.34,52.14,52.29,7612.0,51.2523,51.2523,51.0564,51.2033,7612.0
2023-03-03 15:00:00,52.25,52.5,52.11,52.26,11753.0,51.1641,51.409,51.0271,51.1739,11753.0
2023-03-03 15:30:00,52.24,52.24,52.01,52.03,23178.0,51.1544,51.1544,50.9291,50.9487,23178.0
2023-03-06 09:30:00,51.61,51.64,51.05,51.25,25244.0,50.5374,50.5668,49.9891,50.1849,25244.0
2023-03-06 10:00:00,51.27,51.59,50.96,51.51,9827.0,50.2045,50.5179,49.901,50.4395,9827.0
2023-03-06 10:30:00,51.45,51.5,51.05,51.05,24486.0,50.3808,50.4297,49.9891,49.9891,24486.0
2023-03-06 11:00:00,51.07,51.17,50.94,51.13,9413.0,50.0087,50.1066,49.8814,50.0674,9413.0
2023-03-06 11:30:00,51.07,51.07,50.82,50.94,9919.0,50.0087,50.0087,49.7639,49.8814,9919.0
2023-03-06 12:00:00,50.89,51.0,50.72,50.78,9564.0,49.8324,49.9401,49.6659,49.7247,9564.0
2023-03-06 12:30:00,50.83,50.83,50.22,50.28,10157.0,49.7737,49.7737,49.1763,49.2351,10157.0
2023-03-06 13:00:00,50.26,50.36,49.96,50.06,11428.0,49.2155,49.3134,48.9217,49.0197,11428.0
2023-03-06 13:30:00,50.01,50.04,49.76,49.83,10029.0,48.9707,49.0001,48.7259,48.7944,10029.0
2023-03-06 14:00:00,49.8,49.89,49.51,49.62,9969.0,48.7651,48.8532,48.4811,48.5888,9969.0
2023-03-06 14:30:00,49.55,49.8,49.55,49.75,12091.0,48.5203,48.7651,48.5203,48.7161,12091.0
2023-03-06 15:00:00,49.8,49.82,49.52,49.55,14047.0,48.7651,48.7846,48.4909,48.5203,14047.0
2023-03-06 15:30:00,49.55,50.12,49.55,50.08,36497.0,48.5203,49.0784,48.5203,49.0392,36497.0
2023-03-07 09:30:00,50.08,50.23,49.65,50.22,8024.0,49.0392,49.1861,48.6182,49.1763,8024.0
2023-03-07 10:00:00,50.32,50.44,49.81,50.16,11660.0,49.2743,49.3918,48.7749,49.1176,11660.0
2023-03-07 10:30:00,50.22,50.48,49.83,49.83,5280.0,49.1763,49.4309,48.7944,48.7944,5280.0
2023-03-07 11:00:00,49.8,49.89,49.55,49.68,5879.0,48.7651,48.8532,48.5203,48.6476,5879.0
2023-03-07 11:30:00,49.73,49.96,49.73,49.78,5030.0,48.6965,48.9217,48.6965,48.7455,5030.0
2023-03-07 12:00:00,49.81,50.07,49.74,49.88,4706.0,48.7749,49.0295,48.7063,48.8434,4706.0
2023-03-07 12:30:00,49.85,49.85,49.74,49.75,3605.0,48.814,48.814,48.7063,48.7161,3605.0
2023-03-07 13:00:00,49.72,49.75,49.56,49.64,5726.0,48.6867,48.7161,48.5301,48.6084,5726.0
2023-03-07 13:30:00,49.64,49.7,49.31,49.36,6581.0,48.6084,48.6671,48.2852,48.3342,6581.0
2023-03-07 14:00:00,49.36,49.39,49.06,49.15,11220.0,48.3342,48.3636,48.0404,48.1286,11220.0
2023-03-07 14:30:00,49.16,49.33,49.15,49.25,6384.0,48.1384,48.3048,48.1286,48.2265,6384.0
2023-03-07 15:00:00,49.23,49.36,49.14,49.24,9928.0,48.2069,48.3342,48.1188,48.2167,9928.0
2023-03-07 15:30:00,49.21,49.37,49.17,49.28,23726.0,48.1873,48.344,48.1482,48.2559,23726.0
2023-03-08 09:30:00,49.51,49.72,49.28,49.72,3279.0,48.4811,48.6867,48.2559,48.6867,3279.0
2023-03-08 10:00:00,49.6,49.91,49.32,49.79,6805.0,48.5692,48.8728,48.295,48.7553,6805.0
2023-03-08 10:30:00,49.79,49.8,49.35,49.35,17980.0,48.7553,48.7651,48.3244,48.3244,17980.0
2023-03-08 11:00:00,49.5,49.53,49.33,49.41,3221.0,48.4713,48.5007,48.3048,48.3832,3221.0
2023-03-08 11:30:00,49.47,49.6,49.33,49.44,2373.0,48.4419,48.5692,48.3048,48.4125,2373.0
2023-03-08 12:00:00,49.4,49.4,49.12,49.17,5333.0,48.3734,48.3734,48.0992,48.1482,5333.0
2023-03-08 12:30:00,49.13,49.23,49.0,49.09,3261.0,48.109,48.2069,47.9817,48.0698,3261.0
2023-03-08 13:00:00,49.13,49.23,49.13,49.18,4640.0,48.109,48.2069,48.109,48.1579,4640.0
2023-03-08 13:30:00,49.17,49.21,48.77,48.93,19072.0,48.1482,48.1873,47.7565,47.9131,19072.0
2023-03-08 14:00:00,48.97,49.01,48.82,48.89,5260.0,47.9523,47.9915,47.8054,47.874,5260.0
2023-03-08 14:30:00,48.9,49.01,48.72,48.75,11190.0,47.8838,47.9915,47.7075,47.7369,11190.0
2023-03-08 15:00:00,48.73,48.85,48.71,48.85,12054.0,47.7173,47.8348,47.6977,47.8348,12054.0
2023-03-08 15:30:00,48.86,49.08,48.83,48.84,48071.0,47.8446,48.06,47.8152,47.825,48071.0
2023-03-09 09:30:00,48.86,49.66,48.86,49.15,15460.0,47.8446,48.628,47.8446,48.1286,15460.0
2023-03-09 10:00:00,49.14,49.3,48.69,48.7,5024.0,48.1188,48.2755,47.6781,47.6879,5024.0
2023-03-09 10:30:00,48.75,48.87,48.62,48.64,3909.0,47.7369,47.8544,47.6096,47.6292,3909.0
2023-03-09 11:00:00,48.63,48.63,47.99,47.99,3460.0,47.6194,47.6194,46.9927,46.9927,3460.0
2023-03-09 11:30:00,48.02,48.06,47.84,47.85,5294.0,47.0221,47.0612,46.8458,46.8556,5294.0
2023-03-09 12:00:00,47.89,48.16,47.68,48.16,5889.0,46.8948,47.1591,46.6891,47.1591,5889.0
2023-03-09 12:30:00,48.16,48.23,48.11,48.14,7553.0,47.1591,47.2277,47.1102,47.1396,7553.0
2023-03-09 13:00:00,48.12,48.23,47.93,47.94,5569.0,47.12,47.2277,46.9339,46.9437,5569.0
2023-03-09 13:30:00,47.93,48.0,47.74,47.88,5717.0,46.9339,47.0025,46.7479,46.885,5717.0
2023-03-09 14:00:00,47.85,47.88,47.7,47.85,5528.0,46.8556,46.885,46.7087,46.8556,5528.0
2023-03-09 14:30:00,47.83,47.87,47.5,47.55,6222.0,46.836,46.8752,46.5129,46.5618,6222.0
2023-03-09 15:00:00,47.56,47.56,47.21,47.3,7248.0,46.5716,46.5716,46.2289,46.317,7248.0
2023-03-09 15:30:00,47.26,47.39,47.03,47.29,38988.0,46.2779,46.4051,46.0526,46.3072,38988.0
2023-03-10 09:30:00,47.29,47.29,46.29,46.81,18277.0,46.3072,46.3072,45.328,45.8372,18277.0
2023-03-10 10:00:00,46.76,46.97,46.63,46.78,10111.0,45.7882,45.9939,45.6609,45.8078,10111.0
2023-03-10 10:30:00,46.7,46.9,46.27,46.6,6227.0,45.7295,45.9253,45.3084,45.6316,6227.0
2023-03-10 11:00:00,46.62,46.85,46.54,46.83,7676.0,45.6512,45.8764,45.5728,45.8568,7676.0
2023-03-10 11:30:00,46.89,47.07,45.89,45.89,20813.0,45.9155,46.0918,44.9363,44.9363,20813.0
2023-03-10 12:00:00,45.87,45.99,45.53,45.6,7398.0,44.9167,45.0342,44.5838,44.6523,7398.0
2023-03-10 12:30:00,45.73,45.84,45.34,45.43,11090.0,44.7796,44.8874,44.3978,44.4859,11090.0
2023-03-10 13:00:00,45.49,45.56,44.96,45.04,9161.0,44.5446,44.6132,44.0256,44.104,9161.0
2023-03-10 13:30:00,45.07,45.12,44.5,44.7,11585.0,44.1334,44.1823,43.5752,43.7711,11585.0
2023-03-10 14:00:00,44.69,45.37,44.69,45.22,9976.0,43.7613,44.4271,43.7613,44.2802,9976.0
2023-03-10 14:30:00,45.24,45.51,45.18,45.33,12157.0,44.2998,44.5642,44.2411,44.388,12157.0
2023-03-10 15:00:00,45.4,45.4,44.88,45.02,13561.0,44.4565,44.4565,43.9473,44.0844,13561.0
2023-03-10 15:30:00,44.93,45.12,44.73,45.12,43805.0,43.9963,44.1823,43.8004,44.1823,43805.0
2023-03-13 09:30:00,43.95,45.25,43.71,44.81,24639.0,43.0366,44.3096,42.8016,43.8788,24639.0
2023-03-13 10:00:00,44.7,45.06,44.16,44.16,10120.0,43.7711,44.1236,43.2423,43.2423,10120.0
2023-03-13 10:30:00,44.29,45.41,44.19,45.28,14862.0,43.3696,44.4663,43.2717,44.339,14862.0
2023-03-13 11:00:00,45.29,45.58,45.2,45.53,10567.0,44.3488,44.6328,44.2607,44.5838,10567.0
2023-03-13 11:30:00,45.66,45.74,45.15,45.46,10169.0,44.7111,44.7894,44.2117,44.5153,10169.0
2023-03-13 12:00:00,45.71,45.71,44.99,45.04,11473.0,44.7601,44.7601,44.055,44.104,11473.0
2023-03-13 12:30:00,45.02,45.2,44.53,44.53,11462.0,44.0844,44.2607,43.6046,43.6046,11462.0
2023-03-13 13:00:00,44.48,44.76,44.3,44.59,5186.0,43.5556,43.8298,43.3794,43.6633,5186.0
2023-03-13 13:30:00,44.68,44.87,44.53,44.87,6080.0,43.7515,43.9375,43.6046,43.9375,6080.0
2023-03-13 14:00:00,44.84,45.12,44.77,45.09,7844.0,43.9081,44.1823,43.8396,44.1529,7844.0
2023-03-13 14:30:00,45.01,45.21,44.78,44.87,8718.0,44.0746,44.2705,43.8494,43.9375,8718.0
2023-03-13 15:00:00,44.86,44.86,44.3,44.37,9212.0,43.9277,43.9277,43.3794,43.4479,9212.0
2023-03-13 15:30:00,44.37,44.73,44.31,44.6,32171.0,43.4479,43.8004,43.3892,43.6731,32171.0
2023-03-14 09:30:00,46.52,46.83,45.8,46.07,10384.0,45.5532,45.8568,44.8482,45.1126,10384.0
2023-03-14 10:00:00,46.13,46.4,45.71,45.75,15144.0,45.1713,45.4357,44.7601,44.7992,15144.0
2023-03-14 10:30:00,45.76,46.32,45.63,45.85,33455.0,44.809,45.3574,44.6817,44.8972,33455.0
2023-03-14 11:00:00,45.81,46.4,45.75,46.35,22941.0,44.858,45.4357,44.7992,45.3868,22941.0
2023-03-14 11:30:00,46.4,46.42,46.03,46.13,15196.0,45.4357,45.4553,45.0734,45.1713,15196.0
2023-03-14 12:00:00,46.07,46.12,45.73,45.73,10310.0,45.1126,45.1615,44.7796,44.7796,10310.0
2023-03-14 12:30:00,45.73,45.79,45.42,45.5,5515.0,44.7796,44.8384,44.4761,44.5544,5515.0
2023-03-14 13:00:00,45.5,45.66,45.12,45.38,10643.0,44.5544,44.7111,44.1823,44.4369,10643.0
2023-03-14 13:30:00,45.32,45.61,45.23,45.5,12552.0,44.3782,44.6621,44.29,44.5544,12552.0
2023-03-14 14:00:00,45.56,45.66,45.18,45.61,10694.0,44.6132,44.7111,44.2411,44.6621,10694.0
2023-03-14 14:30:00,45.61,45.82,45.2,45.2,13009.0,44.6621,44.8678,44.2607,44.2607,13009.0
2023-03-14 15:00:00,45.2,45.34,45.0,45.2,10987.0,44.2607,44.3978,44.0648,44.2607,10987.0
2023-03-14 15:30:00,45.21,45.66,45.15,45.58,36078.0,44.2705,44.7111,44.2117,44.6328,36078.0
2023-03-15 09:30:00,43.61,43.87,43.11,43.41,16782.0,42.7037,42.9583,42.2141,42.5079,16782.0
2023-03-15 10:00:00,43.35,43.64,43.19,43.43,17914.0,42.4491,42.7331,42.2924,42.5274,17914.0
2023-03-15 10:30:00,43.39,43.57,42.79,42.94,18223.0,42.4883,42.6645,41.9007,42.0476,18223.0
2023-03-15 11:00:00,43.04,43.22,42.96,42.96,11877.0,42.1455,42.3218,42.0672,42.0672,11877.0
2023-03-15 11:30:00,43.04,43.1,42.09,42.12,12937.0,42.1455,42.2043,41.2153,41.2447,12937.0
2023-03-15 12:00:00,42.16,42.16,41.3,41.4,11679.0,41.2838,41.2838,40.4417,40.5396,11679.0
2023-03-15 12:30:00,41.48,41.48,40.8,40.97,19420.0,40.618,40.618,39.9521,40.1186,19420.0
2023-03-15 13:00:00,41.13,41.63,41.1,41.55,16127.0,40.2752,40.7649,40.2459,40.6865,16127.0
2023-03-15 13:30:00,41.47,41.5,41.26,41.31,6362.0,40.6082,40.6376,40.4025,40.4515,6362.0
2023-03-15 14:00:00,41.29,41.88,41.04,41.8,27086.0,40.4319,41.0097,40.1871,40.9313,27086.0
2023-03-15 14:30:00,41.76,41.76,41.32,41.42,14557.0,40.8922,40.8922,40.4613,40.5592,14557.0
2023-03-15 15:00:00,41.43,41.46,41.17,41.35,22592.0,40.569,40.5984,40.3144,40.4907,22592.0
2023-03-15 15:30:00,41.35,41.79,41.18,41.77,48699.0,40.4907,40.9215,40.3242,40.9019,48699.0
2023-03-16 09:30:00,40.92,41.36,40.38,41.36,51182.0,40.0696,40.5005,39.5408,40.5005,51182.0
2023-03-16 10:00:00,41.19,41.19,40.45,40.83,19274.0,40.334,40.334,39.6094,39.9815,19274.0
2023-03-16 10:30:00,40.84,41.99,40.69,41.88,32645.0,39.9913,41.1174,39.8444,41.0097,32645.0
2023-03-16 11:00:00,41.84,41.95,41.54,41.82,12242.0,40.9705,41.0782,40.6767,40.9509,12242.0
2023-03-16 11:30:00,41.72,41.95,41.35,41.92,27936.0,40.853,41.0782,40.4907,41.0488,27936.0
2023-03-16 12:00:00,41.74,41.81,41.52,41.64,11893.0,40.8726,40.9411,40.6571,40.7746,11893.0
2023-03-16 12:30:00,41.65,41.95,41.31,41.94,18230.0,40.7844,41.0782,40.4515,41.0684,18230.0
2023-03-16 13:00:00,41.95,42.63,41.94,42.14,69344.0,41.0782,41.7441,41.0684,41.2643,69344.0
2023-03-16 13:30:00,42.14,42.36,42.02,42.32,7739.0,41.2643,41.4797,41.1467,41.4405,7739.0
2023-03-16 14:00:00,42.31,42.31,41.93,42.06,17839.0,41.4307,41.4307,41.0586,41.1859,17839.0
2023-03-16 14:30:00,42.04,42.27,41.88,42.25,17546.0,41.1663,41.3916,41.0097,41.372,17546.0
2023-03-16 15:00:00,42.27,42.42,42.15,42.3,17950.0,41.3916,41.5384,41.274,41.4209,17950.0
2023-03-16 15:30:00,42.3,42.36,42.1,42.15,44254.0,41.4209,41.4797,41.2251,41.274,44254.0
2023-03-17 09:30:00,41.77,41.9,40.34,40.37,96966.0,40.9019,41.0292,39.5017,39.531,96966.0
2023-03-17 10:00:00,40.36,40.72,39.72,39.85,31953.0,39.5212,39.8738,38.8945,39.0218,31953.0
2023-03-17 10:30:00,39.84,39.89,39.23,39.23,37174.0,39.0121,39.061,38.4147,38.4147,37174.0
2023-03-17 11:00:00,39.17,39.44,39.07,39.17,40172.0,38.356,38.6204,38.2581,38.356,40172.0
2023-03-17 11:30:00,39.14,39.18,38.91,39.01,47495.0,38.3266,38.3658,38.1014,38.1993,47495.0
2023-03-17 12:00:00,39.01,39.45,38.96,39.27,40737.0,38.1993,38.6302,38.1503,38.4539,40737.0
2023-03-17 12:30:00,39.23,39.4,38.75,38.97,43701.0,38.4147,38.5812,37.9447,38.1601,43701.0
2023-03-17 13:00:00,38.99,39.1,38.75,38.83,27963.0,38.1797,38.2874,37.9447,38.023,27963.0
2023-03-17 13:30:00,38.84,39.27,38.82,39.27,25279.0,38.0328,38.4539,38.0132,38.4539,25279.0
2023-03-17 14:00:00,39.36,39.47,38.75,38.78,31925.0,38.542,38.6497,37.9447,37.9741,31925.0
2023-03-17 14:30:00,38.76,38.97,38.47,38.59,26010.0,37.9545,38.1601,37.6705,37.788,26010.0
2023-03-17 15:00:00,38.59,38.86,38.39,38.76,40999.0,37.788,38.0524,37.5922,37.9545,40999.0
2023-03-17 15:30:00,38.78,38.78,38.24,38.38,195549.0,37.9741,37.9741,37.4453,37.5824,195549.0
2023-03-20 09:30:00,39.4,40.02,39.07,39.88,32230.0,38.5812,39.1883,38.2581,39.0512,32230.0
2023-03-20 10:00:00,40.0,40.57,39.9,40.34,12125.0,39.1687,39.7269,39.0708,39.5017,12125.0
2023-03-20 10:30:00,40.28,40.58,40.19,40.35,11605.0,39.4429,39.7367,39.3548,39.5115,11605.0
2023-03-20 11:00:00,40.41,40.53,40.2,40.52,9227.0,39.5702,39.6877,39.3646,39.6779,9227.0
2023-03-20 11:30:00,40.49,40.58,40.14,40.14,10002.0,39.6485,39.7367,39.3058,39.3058,10002.0
2023-03-20 12:00:00,40.16,40.23,39.84,40.01,12656.0,39.3254,39.3939,39.0121,39.1785,12656.0
2023-03-20 12:30:00,40.11,40.52,40.05,40.48,9410.0,39.2764,39.6779,39.2177,39.6388,9410.0
2023-03-20 13:00:00,40.53,40.77,40.49,40.63,7626.0,39.6877,39.9227,39.6485,39.7856,7626.0
2023-03-20 13:30:00,40.66,40.68,40.46,40.52,5876.0,39.815,39.8346,39.6192,39.6779,5876.0
2023-03-20 14:00:00,40.61,40.63,40.45,40.54,5431.0,39.766,39.7856,39.6094,39.6975,5431.0
2023-03-20 14:30:00,40.56,40.76,40.5,40.65,14195.0,39.7171,39.9129,39.6583,39.8052,14195.0
2023-03-20 15:00:00,40.65,40.72,40.47,40.55,9275.0,39.8052,39.8738,39.629,39.7073,9275.0
2023-03-20 15:30:00,40.58,40.64,40.2,40.36,51129.0,39.7367,39.7954,39.3646,39.5212,51129.0
2023-03-21 09:30:00,41.59,41.86,41.11,41.68,14783.0,40.7257,40.9901,40.2557,40.8138,14783.0
2023-03-21 10:00:00,41.75,41.84,41.05,41.21,12110.0,40.8824,40.9705,40.1969,40.3536,12110.0
2023-03-21 10:30:00,41.22,41.4,41.08,41.32,8663.0,40.3634,40.5396,40.2263,40.4613,8663.0
2023-03-21 11:00:00,41.38,41.43,41.13,41.27,5338.0,40.52,40.569,40.2752,40.4123,5338.0
2023-03-21 11:30:00,41.29,41.49,41.06,41.11,8330.0,40.4319,40.6278,40.2067,40.2557,8330.0
2023-03-21 12:00:00,41.03,41.2,40.96,41.19,5399.0,40.1773,40.3438,40.1088,40.334,5399.0
2023-03-21 12:30:00,41.19,41.21,40.94,41.06,7106.0,40.334,40.3536,40.0892,40.2067,7106.0
2023-03-21 13:00:00,41.05,41.14,40.93,41.1,4729.0,40.1969,40.285,40.0794,40.2459,4729.0
2023-03-21 13:30:00,41.07,41.09,40.86,40.86,8670.0,40.2165,40.2361,40.0109,40.0109,8670.0
2023-03-21 14:00:00,40.91,41.08,40.9,41.08,4331.0,40.0598,40.2263,40.05,40.2263,4331.0
2023-03-21 14:30:00,41.03,41.1,40.94,41.09,7875.0,40.1773,40.2459,40.0892,40.2361,7875.0
2023-03-21 15:00:00,41.01,41.01,40.85,40.85,11091.0,40.1577,40.1577,40.0011,40.0011,11091.0
2023-03-21 15:30:00,40.88,41.06,40.76,40.83,21949.0,40.0304,40.2067,39.9129,39.9815,21949.0
2023-03-22 09:30:00,40.75,40.8,40.27,40.55,11248.0,39.9031,39.9521,39.4331,39.7073,11248.0
2023-03-22 10:00:00,40.62,40.64,40.17,40.45,16556.0,39.7758,39.7954,39.3352,39.6094,16556.0
2023-03-22 10:30:00,40.35,40.63,40.26,40.63,6779.0,39.5115,39.7856,39.4233,39.7856,6779.0
2023-03-22 11:00:00,40.63,40.64,40.36,40.36,3997.0,39.7856,39.7954,39.5212,39.5212,3997.0
2023-03-22 11:30:00,40.41,40.54,40.33,40.54,5050.0,39.5702,39.6975,39.4919,39.6975,5050.0
2023-03-22 12:00:00,40.52,40.62,40.46,40.56,2781.0,39.6779,39.7758,39.6192,39.7171,2781.0
2023-03-22 12:30:00,40.54,40.6,40.45,40.51,4436.0,39.6975,39.7563,39.6094,39.6681,4436.0
2023-03-22 13:00:00,40.47,40.54,40.36,40.54,4085.0,39.629,39.6975,39.5212,39.6975,4085.0
2023-03-22 13:30:00,40.57,40.62,40.45,40.49,6029.0,39.7269,39.7758,39.6094,39.6485,6029.0
2023-03-22 14:00:00,40.72,40.9,40.29,40.55,18497.0,39.8738,40.05,39.4527,39.7073,18497.0
2023-03-22 14:30:00,40.57,40.96,40.24,40.29,23592.0,39.7269,40.1088,39.4037,39.4527,23592.0
2023-03-22 15:00:00,40.14,40.6,39.97,40.59,21337.0,39.3058,39.7563,39.1394,39.7465,21337.0
2023-03-22 15:30:00,40.54,40.54,39.91,39.97,69144.0,39.6975,39.6975,39.0806,39.1394,69144.0
2023-03-23 09:30:00,40.02,40.79,40.02,40.43,8490.0,39.1883,39.9423,39.1883,39.5898,8490.0
2023-03-23 10:00:00,40.37,41.14,40.3,40.84,7896.0,39.531,40.285,39.4625,39.9913,7896.0
2023-03-23 10:30:00,40.8,41.35,40.76,41.24,7061.0,39.9521,40.4907,39.9129,40.383,7061.0
2023-03-23 11:00:00,41.26,41.58,41.24,41.29,4102.0,40.4025,40.7159,40.383,40.4319,4102.0
2023-03-23 11:30:00,41.37,41.37,41.01,41.02,8269.0,40.5103,40.5103,40.1577,40.1675,8269.0
2023-03-23 12:00:00,41.01,41.04,40.59,40.73,4208.0,40.1577,40.1871,39.7465,39.8836,4208.0
2023-03-23 12:30:00,40.75,40.78,40.32,40.33,4071.0,39.9031,39.9325,39.4821,39.4919,4071.0
2023-03-23 13:00:00,40.34,40.44,40.13,40.24,4320.0,39.5017,39.5996,39.296,39.4037,4320.0
2023-03-23 13:30:00,40.25,40.33,40.13,40.22,6071.0,39.4135,39.4919,39.296,39.3842,6071.0
2023-03-23 14:00:00,40.29,40.32,39.91,39.91,5720.0,39.4527,39.4821,39.0806,39.0806,5720.0
2023-03-23 14:30:00,39.91,39.99,39.58,39.71,5843.0,39.0806,39.1589,38.7575,38.8848,5843.0
2023-03-23 15:00:00,39.75,40.14,39.45,39.68,12782.0,38.9239,39.3058,38.6302,38.8554,12782.0
2023-03-23 15:30:00,39.64,40.56,39.61,40.29,78184.0,38.8162,39.7171,38.7868,39.4527,78184.0
2023-03-24 09:30:00,39.6,39.95,39.21,39.72,27304.0,38.777,39.1198,38.3951,38.8945,27304.0
2023-03-24 10:00:00,39.65,40.3,39.65,40.18,9212.0,38.826,39.4625,38.826,39.345,9212.0
2023-03-24 10:30:00,40.25,40.34,39.92,40.21,8151.0,39.4135,39.5017,39.0904,39.3744,8151.0
2023-03-24 11:00:00,40.18,40.27,39.68,40.07,9018.0,39.345,39.4331,38.8554,39.2373,9018.0
2023-03-24 11:30:00,40.03,40.47,40.01,40.44,8140.0,39.1981,39.629,39.1785,39.5996,8140.0
2023-03-24 12:00:00,40.42,40.66,40.35,40.57,12721.0,39.58,39.815,39.5115,39.7269,12721.0
2023-03-24 12:30:00,40.6,40.86,40.6,40.84,3906.0,39.7563,40.0109,39.7563,39.9913,3906.0
2023-03-24 13:00:00,40.84,40.84,40.5,40.62,4114.0,39.9913,39.9913,39.6583,39.7758,4114.0
2023-03-24 13:30:00,40.68,40.77,40.51,40.62,3208.0,39.8346,39.9227,39.6681,39.7758,3208.0
2023-03-24 14:00:00,40.66,40.79,40.59,40.79,5653.0,39.815,39.9423,39.7465,39.9423,5653.0
2023-03-24 14:30:00,40.76,40.93,40.7,40.8,13331.0,39.9129,40.0794,39.8542,39.9521,13331.0
2023-03-24 15:00:00,40.77,41.1,40.77,41.01,20743.0,39.9227,40.2459,39.9227,40.1577,20743.0
2023-03-24 15:30:00,41.01,41.11,40.84,41.0,55382.0,40.1577,40.2557,39.9913,40.1479,55382.0
2023-03-27 09:30:00,41.72,41.72,41.23,41.63,12699.0,40.853,40.853,40.3732,40.7649,12699.0
2023-03-27 10:00:00,41.67,41.79,41.14,41.19,7840.0,40.804,40.9215,40.285,40.334,7840.0
2023-03-27 10:30:00,41.21,41.42,41.12,41.37,17497.0,40.3536,40.5592,40.2655,40.5103,17497.0
2023-03-27 11:00:00,41.15,41.3,41.01,41.3,4545.0,40.2948,40.4417,40.1577,40.4417,4545.0
2023-03-27 11:30:00,41.31,41.36,41.25,41.27,1921.0,40.4515,40.5005,40.3927,40.4123,1921.0
2023-03-27 12:00:00,41.41,41.59,41.34,41.54,3710.0,40.5494,40.7257,40.4809,40.6767,3710.0
2023-03-27 12:30:00,41.51,41.55,41.38,41.44,2519.0,40.6473,40.6865,40.52,40.5788,2519.0
2023-03-27 13:00:00,41.5,41.6,41.4,41.59,4479.0,40.6376,40.7355,40.5396,40.7257,4479.0
2023-03-27 13:30:00,41.62,41.71,41.55,41.56,4282.0,40.7551,40.8432,40.6865,40.6963,4282.0
2023-03-27 14:00:00,41.47,41.68,41.46,41.67,3517.0,40.6082,40.8138,40.5984,40.804,3517.0
2023-03-27 14:30:00,41.69,41.83,41.57,41.72,8080.0,40.8236,40.9607,40.7061,40.853,8080.0
2023-03-27 15:00:00,41.73,41.77,41.52,41.59,7973.0,40.8628,40.9019,40.6571,40.7257,7973.0
2023-03-27 15:30:00,41.61,41.68,41.37,41.42,31121.0,40.7453,40.8138,40.5103,40.5592,31121.0
2023-03-28 09:30:00,41.23,41.76,40.98,41.55,12172.0,40.3732,40.8922,40.1284,40.6865,12172.0
2023-03-28 10:00:00,41.58,41.93,41.58,41.88,3531.0,40.7159,41.0586,40.7159,41.0097,3531.0
2023-03-28 10:30:00,41.88,42.16,41.8,42.11,3603.0,41.0097,41.2838,40.9313,41.2349,3603.0
2023-03-28 11:00:00,42.16,42.23,41.94,42.18,7669.0,41.2838,41.3524,41.0684,41.3034,7669.0
2023-03-28 11:30:00,42.19,42.38,42.15,42.38,7811.0,41.3132,41.4993,41.274,41.4993,7811.0
2023-03-28 12:00:00,42.4,42.41,42.33,42.35,4216.0,41.5189,41.5286,41.4503,41.4699,4216.0
2023-03-28 12:30:00,42.39,42.51,42.35,42.46,7009.0,41.5091,41.6266,41.4699,41.5776,7009.0
2023-03-28 13:00:00,42.43,42.43,42.23,42.25,11942.0,41.5482,41.5482,41.3524,41.372,11942.0
2023-03-28 13:30:00,42.25,42.25,42.11,42.16,10890.0,41.372,41.372,41.2349,41.2838,10890.0
2023-03-28 14:00:00,42.18,42.27,41.94,41.99,4839.0,41.3034,41.3916,41.0684,41.1174,4839.0
2023-03-28 14:30:00,41.94,42.06,41.9,42.0,7192.0,41.0684,41.1859,41.0292,41.1272,7192.0
2023-03-28 15:00:00,42.0,42.0,41.78,41.78,2447.0,41.1272,41.1272,40.9117,40.9117,2447.0
2023-03-28 15:30:00,41.84,42.12,41.82,42.08,25879.0,40.9705,41.2447,40.9509,41.2055,25879.0
2023-03-29 09:30:00,42.6,42.95,42.48,42.72,18285.0,41.7147,42.0574,41.5972,41.8322,18285.0
2023-03-29 10:00:00,42.74,42.77,42.58,42.71,4320.0,41.8518,41.8812,41.6951,41.8224,4320.0
2023-03-29 10:30:00,42.74,42.83,42.62,42.74,7455.0,41.8518,41.9399,41.7343,41.8518,7455.0
2023-03-29 11:00:00,42.77,42.99,42.76,42.96,8843.0,41.8812,42.0966,41.8714,42.0672,8843.0
2023-03-29 11:30:00,42.91,43.19,42.91,43.08,14303.0,42.0183,42.2924,42.0183,42.1847,14303.0
2023-03-29 12:00:00,43.11,43.12,42.74,42.99,11942.0,42.2141,42.2239,41.8518,42.0966,11942.0
2023-03-29 12:30:00,42.97,43.0,42.64,42.65,8299.0,42.077,42.1064,41.7539,41.7637,8299.0
2023-03-29 13:00:00,42.69,42.86,42.62,42.72,6904.0,41.8028,41.9693,41.7343,41.8322,6904.0
2023-03-29 13:30:00,42.73,42.83,42.61,42.77,2814.0,41.842,41.9399,41.7245,41.8812,2814.0
2023-03-29 14:00:00,42.8,42.85,42.74,42.78,4920.0,41.9105,41.9595,41.8518,41.891,4920.0
2023-03-29 14:30:00,42.82,42.96,42.82,42.91,6183.0,41.9301,42.0672,41.9301,42.0183,6183.0
2023-03-29 15:00:00,42.94,43.14,42.79,43.05,9515.0,42.0476,42.2435,41.9007,42.1553,9515.0
2023-03-29 15:30:00,43.04,43.14,42.89,43.14,31804.0,42.1455,42.2435,41.9987,42.2435,31804.0
2023-03-30 09:30:00,43.73,43.88,43.57,43.78,5036.0,42.8212,42.9681,42.6645,42.8702,5036.0
2023-03-30 10:00:00,43.66,43.66,43.34,43.55,4512.0,42.7527,42.7527,42.4393,42.645,4512.0
2023-03-30 10:30:00,43.61,43.76,43.47,43.62,3061.0,42.7037,42.8506,42.5666,42.7135,3061.0
2023-03-30 11:00:00,43.63,43.71,43.52,43.57,2600.0,42.7233,42.8016,42.6156,42.6645,2600.0
2023-03-30 11:30:00,43.54,43.56,43.38,43.55,5600.0,42.6352,42.6547,42.4785,42.645,5600.0
2023-03-30 12:00:00,43.56,43.6,43.46,43.58,2634.0,42.6547,42.6939,42.5568,42.6743,2634.0
2023-03-30 12:30:00,43.56,43.56,43.36,43.46,4613.0,42.6547,42.6547,42.4589,42.5568,4613.0
2023-03-30 13:00:00,43.48,43.53,43.35,43.35,2346.0,42.5764,42.6254,42.4491,42.4491,2346.0
2023-03-30 13:30:00,43.25,43.26,43.08,43.24,6074.0,42.3512,42.361,42.1847,42.3414,6074.0
2023-03-30 14:00:00,43.29,43.36,43.28,43.3,3937.0,42.3904,42.4589,42.3806,42.4001,3937.0
2023-03-30 14:30:00,43.3,43.3,43.2,43.28,3753.0,42.4001,42.4001,42.3022,42.3806,3753.0
2023-03-30 15:00:00,43.24,43.24,43.14,43.21,4957.0,42.3414,42.3414,42.2435,42.312,4957.0
2023-03-30 15:30:00,43.23,43.6,43.23,43.55,33697.0,42.3316,42.6939,42.3316,42.645,33697.0
2023-03-31 09:30:00,44.03,44.09,43.46,43.59,12808.0,43.115,43.1737,42.5568,42.6841,12808.0
2023-03-31 10:00:00,43.7,43.88,43.36,43.73,162153.0,42.7918,42.9681,42.4589,42.8212,162153.0
2023-03-31 10:30:00,43.85,43.91,43.31,43.91,5059.0,42.9387,42.9975,42.4099,42.9975,5059.0
2023-03-31 11:00:00,43.87,44.02,43.67,43.86,14617.0,42.9583,43.1052,42.7625,42.9485,14617.0
2023-03-31 11:30:00,43.86,43.92,43.81,43.85,4234.0,42.9485,43.0073,42.8995,42.9387,4234.0
2023-03-31 12:00:00,43.87,44.13,43.85,44.1,11672.0,42.9583,43.2129,42.9387,43.1835,11672.0
2023-03-31 12:30:00,44.1,44.32,43.91,44.28,115395.0,43.1835,43.3989,42.9975,43.3598,115395.0
2023-03-31 13:00:00,44.3,44.35,44.22,44.27,4837.0,43.3794,43.4283,43.301,43.35,4837.0
2023-03-31 13:30:00,44.18,44.24,44.12,44.16,4543.0,43.2619,43.3206,43.2031,43.2423,4543.0
2023-03-31 14:00:00,44.2,44.32,44.19,44.22,3252.0,43.2814,43.3989,43.2717,43.301,3252.0
2023-03-31 14:30:00,44.25,44.32,44.19,44.3,7247.0,43.3304,43.3989,43.2717,43.3794,7247.0
2023-03-31 15:00:00,44.3,44.36,44.2,44.32,5648.0,43.3794,43.4381,43.2814,43.3989,5648.0
2023-03-31 15:30:00,44.31,44.82,44.29,44.72,75425.0,43.3892,43.8886,43.3696,43.7906,75425.0
2023-04-03 09:30:00,44.74,44.97,44.54,44.63,14128.0,43.8102,44.0354,43.6144,43.7025,14128.0
2023-04-03 10:00:00,44.72,45.05,44.67,45.05,3429.0,43.7906,44.1138,43.7417,44.1138,3429.0
2023-04-03 10:30:00,45.11,45.25,44.26,44.31,4730.0,44.1725,44.3096,43.3402,43.3892,4730.0
2023-04-03 11:00:00,44.37,44.37,43.85,44.09,6336.0,43.4479,43.4479,42.9387,43.1737,6336.0
2023-04-03 11:30:00,44.15,44.32,44.13,44.3,7596.0,43.2325,43.3989,43.2129,43.3794,7596.0
2023-04-03 12:00:00,44.39,44.39,44.14,44.27,5285.0,43.4675,43.4675,43.2227,43.35,5285.0
2023-04-03 12:30:00,44.34,44.37,44.12,44.17,4205.0,43.4185,43.4479,43.2031,43.2521,4205.0
2023-04-03 13:00:00,44.29,44.35,44.06,44.09,13547.0,43.3696,43.4283,43.1444,43.1737,13547.0
2023-04-03 13:30:00,44.14,44.24,44.06,44.15,10744.0,43.2227,43.3206,43.1444,43.2325,10744.0
2023-04-03 14:00:00,44.14,44.18,43.96,43.99,7464.0,43.2227,43.2619,43.0464,43.0758,7464.0
2023-04-03 14:30:00,43.98,44.25,43.94,44.25,5014.0,43.066,43.3304,43.0268,43.3304,5014.0
2023-04-03 15:00:00,44.25,44.49,44.21,44.48,5590.0,43.3304,43.5654,43.2912,43.5556,5590.0
2023-04-03 15:30:00,44.42,44.72,44.4,44.7,46466.0,43.4969,43.7906,43.4773,43.7711,46466.0
2023-04-04 09:30:00,44.47,44.55,43.36,43.46,10385.0,43.5458,43.6242,42.4589,42.5568,10385.0
2023-04-04 10:00:00,43.59,43.7,42.82,42.82,27378.0,42.6841,42.7918,41.9301,41.9301,27378.0
2023-04-04 10:30:00,42.91,42.97,42.37,42.45,5869.0,42.0183,42.077,41.4895,41.5678,5869.0
2023-04-04 11:00:00,42.3,42.49,42.2,42.49,14450.0,41.4209,41.607,41.323,41.607,14450.0
2023-04-04 11:30:00,42.58,42.59,42.25,42.25,4907.0,41.6951,41.7049,41.372,41.372,4907.0
2023-04-04 12:00:00,42.25,42.49,42.11,42.49,12094.0,41.372,41.607,41.2349,41.607,12094.0
2023-04-04 12:30:00,42.52,42.67,42.52,42.66,3786.0,41.6364,41.7832,41.6364,41.7734,3786.0
2023-04-04 13:00:00,42.62,42.93,42.61,42.93,2866.0,41.7343,42.0378,41.7245,42.0378,2866.0
2023-04-04 13:30:00,43.09,43.14,42.75,42.84,6547.0,42.1945,42.2435,41.8616,41.9497,6547.0
2023-04-04 14:00:00,42.8,42.99,42.76,42.76,5186.0,41.9105,42.0966,41.8714,41.8714,5186.0
2023-04-04 14:30:00,42.8,42.93,42.73,42.84,9980.0,41.9105,42.0378,41.842,41.9497,9980.0
2023-04-04 15:00:00,42.82,42.85,42.54,42.54,11638.0,41.9301,41.9595,41.6559,41.6559,11638.0
2023-04-04 15:30:00,42.51,42.85,42.46,42.84,31819.0,41.6266,41.9595,41.5776,41.9497,31819.0
2023-04-05 09:30:00,42.08,42.7,42.04,42.19,12525.0,41.2055,41.8126,41.1663,41.3132,12525.0
2023-04-05 10:00:00,42.31,42.39,41.72,41.87,20032.0,41.4307,41.5091,40.853,40.9999,20032.0
2023-04-05 10:30:00,41.99,42.25,41.79,41.79,13860.0,41.1174,41.372,40.9215,40.9215,13860.0
2023-04-05 11:00:00,41.79,41.82,41.48,41.52,15027.0,40.9215,40.9509,40.618,40.6571,15027.0
2023-04-05 11:30:00,41.48,41.77,41.48,41.5,22580.0,40.618,40.9019,40.618,40.6376,22580.0
2023-04-05 12:00:00,41.51,41.52,41.11,41.13,14801.0,40.6473,40.6571,40.2557,40.2752,14801.0
2023-04-05 12:30:00,41.11,41.21,40.89,40.9,7013.0,40.2557,40.3536,40.0402,40.05,7013.0
2023-04-05 13:00:00,40.95,41.14,40.94,40.97,11049.0,40.099,40.285,40.0892,40.1186,11049.0
2023-04-05 13:30:00,40.93,41.01,40.64,40.75,14038.0,40.0794,40.1577,39.7954,39.9031,14038.0
2023-04-05 14:00:00,40.77,41.03,40.77,40.82,21864.0,39.9227,40.1773,39.9227,39.9717,21864.0
2023-04-05 14:30:00,40.87,40.93,40.63,40.76,15092.0,40.0206,40.0794,39.7856,39.9129,15092.0
2023-04-05 15:00:00,40.7,41.22,40.57,41.2,31935.0,39.8542,40.3634,39.7269,40.3438,31935.0
2023-04-05 15:30:00,41.2,41.61,41.17,41.6,61743.0,40.3438,40.7453,40.3144,40.7355,61743.0
2023-04-06 09:30:00,41.71,42.31,41.01,41.5,8300.0,40.8432,41.4307,40.1577,40.6376,8300.0
2023-04-06 10:00:00,41.49,41.72,41.45,41.54,7164.0,40.6278,40.853,40.5886,40.6767,7164.0
2023-04-06 10:30:00,41.49,41.55,41.18,41.51,8738.0,40.6278,40.6865,40.3242,40.6473,8738.0
2023-04-06 11:00:00,41.49,41.7,41.41,41.44,4114.0,40.6278,40.8334,40.5494,40.5788,4114.0
2023-04-06 11:30:00,41.39,41.6,41.29,41.56,3800.0,40.5298,40.7355,40.4319,40.6963,3800.0
2023-04-06 12:00:00,41.63,41.81,41.6,41.6,3982.0,40.7649,40.9411,40.7355,40.7355,3982.0
2023-04-06 12:30:00,41.63,41.85,41.62,41.76,3100.0,40.7649,40.9803,40.7551,40.8922,3100.0
2023-04-06 13:00:00,41.71,41.86,41.67,41.84,2977.0,40.8432,40.9901,40.804,40.9705,2977.0
2023-04-06 13:30:00,41.87,41.88,41.63,41.63,2092.0,40.9999,41.0097,40.7649,40.7649,2092.0
2023-04-06 14:00:00,41.69,41.81,41.69,41.81,6017.0,40.8236,40.9411,40.8236,40.9411,6017.0
2023-04-06 14:30:00,41.82,41.96,41.82,41.82,4140.0,40.9509,41.088,40.9509,40.9509,4140.0
2023-04-06 15:00:00,41.75,41.81,41.64,41.67,2319.0,40.8824,40.9411,40.7746,40.804,2319.0
2023-04-06 15:30:00,41.7,41.7,41.46,41.67,33148.0,40.8334,40.8334,40.5984,40.804,33148.0
2023-04-10 09:30:00,41.59,42.62,41.59,42.58,8296.0,40.7257,41.7343,40.7257,41.6951,8296.0
2023-04-10 10:00:00,42.52,42.68,42.34,42.34,3649.0,41.6364,41.793,41.4601,41.4601,3649.0
2023-04-10 10:30:00,42.37,42.63,42.29,42.31,3402.0,41.4895,41.7441,41.4111,41.4307,3402.0
2023-04-10 11:00:00,42.33,42.42,42.24,42.37,10375.0,41.4503,41.5384,41.3622,41.4895,10375.0
2023-04-10 11:30:00,42.43,42.43,41.99,42.0,1809.0,41.5482,41.5482,41.1174,41.1272,1809.0
2023-04-10 12:00:00,41.98,42.03,41.92,41.93,1954.0,41.1076,41.1565,41.0488,41.0586,1954.0
2023-04-10 12:30:00,42.04,42.16,42.0,42.14,4668.0,41.1663,41.2838,41.1272,41.2643,4668.0
2023-04-10 13:00:00,42.21,42.27,42.19,42.23,1056.0,41.3328,41.3916,41.3132,41.3524,1056.0
2023-04-10 13:30:00,42.26,42.34,42.22,42.24,1834.0,41.3818,41.4601,41.3426,41.3622,1834.0
2023-04-10 14:00:00,42.27,42.32,42.25,42.32,1999.0,41.3916,41.4405,41.372,41.4405,1999.0
2023-04-10 14:30:00,42.32,42.39,42.25,42.36,5322.0,41.4405,41.5091,41.372,41.4797,5322.0
2023-04-10 15:00:00,42.36,42.45,42.3,42.35,10248.0,41.4797,41.5678,41.4209,41.4699,10248.0
2023-04-10 15:30:00,42.33,42.52,42.24,42.31,30160.0,41.4503,41.6364,41.3622,41.4307,30160.0
2023-04-11 09:30:00,42.84,43.2,42.84,43.1,6025.0,41.9497,42.3022,41.9497,42.2043,6025.0
2023-04-11 10:00:00,43.01,43.3,42.95,43.13,5005.0,42.1162,42.4001,42.0574,42.2337,5005.0
2023-04-11 10:30:00,43.1,43.14,42.84,42.88,2800.0,42.2043,42.2435,41.9497,41.9889,2800.0
2023-04-11 11:00:00,43.18,43.18,43.0,43.06,4738.0,42.2826,42.2826,42.1064,42.1651,4738.0
2023-04-11 11:30:00,43.07,43.45,43.01,43.29,7992.0,42.1749,42.547,42.1162,42.3904,7992.0
2023-04-11 12:00:00,43.24,43.37,43.24,43.36,2797.0,42.3414,42.4687,42.3414,42.4589,2797.0
2023-04-11 12:30:00,43.45,43.72,43.41,43.63,25486.0,42.547,42.8114,42.5079,42.7233,25486.0
2023-04-11 13:00:00,43.65,43.7,43.42,43.42,3920.0,42.7429,42.7918,42.5177,42.5177,3920.0
2023-04-11 13:30:00,43.46,43.6,43.37,43.6,5261.0,42.5568,42.6939,42.4687,42.6939,5261.0
2023-04-11 14:00:00,43.6,43.64,43.52,43.59,8193.0,42.6939,42.7331,42.6156,42.6841,8193.0
2023-04-11 14:30:00,43.62,43.71,43.59,43.69,8504.0,42.7135,42.8016,42.6841,42.782,8504.0
2023-04-11 15:00:00,43.66,43.77,43.62,43.73,11351.0,42.7527,42.8604,42.7135,42.8212,11351.0
2023-04-11 15:30:00,43.74,43.74,43.49,43.7,104801.0,42.831,42.831,42.5862,42.7918,104801.0
2023-04-12 09:30:00,44.28,44.52,43.75,43.91,40154.0,43.3598,43.5948,42.8408,42.9975,40154.0
2023-04-12 10:00:00,43.91,44.08,43.76,44.08,12279.0,42.9975,43.1639,42.8506,43.1639,12279.0
2023-04-12 10:30:00,44.03,44.03,43.71,43.94,24061.0,43.115,43.115,42.8016,43.0268,24061.0
2023-04-12 11:00:00,43.91,44.0,43.46,43.62,19613.0,42.9975,43.0856,42.5568,42.7135,19613.0
2023-04-12 11:30:00,43.62,44.01,43.62,44.01,16476.0,42.7135,43.0954,42.7135,43.0954,16476.0
2023-04-12 12:00:00,44.01,44.23,43.96,44.2,19940.0,43.0954,43.3108,43.0464,43.2814,19940.0
2023-04-12 12:30:00,44.23,44.43,44.13,44.39,21600.0,43.3108,43.5067,43.2129,43.4675,21600.0
2023-04-12 13:00:00,44.36,44.47,44.36,44.43,25371.0,43.4381,43.5458,43.4381,43.5067,25371.0
2023-04-12 13:30:00,44.43,44.43,44.17,44.24,7080.0,43.5067,43.5067,43.2521,43.3206,7080.0
2023-04-12 14:00:00,44.21,44.3,43.9,43.92,6408.0,43.2912,43.3794,42.9877,43.0073,6408.0
2023-04-12 14:30:00,43.94,43.97,43.74,43.83,5825.0,43.0268,43.0562,42.831,42.9191,5825.0
2023-04-12 15:00:00,43.85,44.02,43.7,43.7,28698.0,42.9387,43.1052,42.7918,42.7918,28698.0
2023-04-12 15:30:00,43.69,43.83,43.55,43.63,30377.0,42.782,42.9191,42.645,42.7233,30377.0
2023-04-13 09:30:00,43.92,44.51,43.56,44.27,17451.0,43.0073,43.585,42.6547,43.35,17451.0
2023-04-13 10:00:00,44.23,44.23,43.68,44.04,6731.0,43.3108,43.3108,42.7722,43.1248,6731.0
2023-04-13 10:30:00,43.91,44.24,43.91,44.12,7779.0,42.9975,43.3206,42.9975,43.2031,7779.0
2023-04-13 11:00:00,44.11,44.18,43.97,44.09,5016.0,43.1933,43.2619,43.0562,43.1737,5016.0
2023-04-13 11:30:00,44.09,44.19,43.98,44.01,5807.0,43.1737,43.2717,43.066,43.0954,5807.0
2023-04-13 12:00:00,44.04,44.55,44.04,44.49,11398.0,43.1248,43.6242,43.1248,43.5654,11398.0
2023-04-13 12:30:00,44.46,44.63,44.43,44.6,6116.0,43.536,43.7025,43.5067,43.6731,6116.0
2023-04-13 13:00:00,44.61,44.76,44.54,44.56,3799.0,43.6829,43.8298,43.6144,43.634,3799.0
2023-04-13 13:30:00,44.56,44.83,44.54,44.81,6041.0,43.634,43.8984,43.6144,43.8788,6041.0
2023-04-13 14:00:00,44.82,44.99,44.8,44.99,7137.0,43.8886,44.055,43.869,44.055,7137.0
2023-04-13 14:30:00,44.97,45.09,44.87,45.02,7573.0,44.0354,44.1529,43.9375,44.0844,7573.0
2023-04-13 15:00:00,45.03,45.03,44.89,45.01,10229.0,44.0942,44.0942,43.9571,44.0746,10229.0
2023-04-13 15:30:00,45.01,45.22,44.87,45.21,70494.0,44.0746,44.2802,43.9375,44.2705,70494.0
2023-04-14 09:30:00,45.26,45.26,44.33,44.89,15696.0,44.3194,44.3194,43.4087,43.9571,15696.0
2023-04-14 10:00:00,44.72,45.0,44.59,44.97,15396.0,43.7906,44.0648,43.6633,44.0354,15396.0
2023-04-14 10:30:00,44.94,45.04,44.67,44.91,13709.0,44.0061,44.104,43.7417,43.9767,13709.0
2023-04-14 11:00:00,44.88,44.95,44.58,44.68,11811.0,43.9473,44.0159,43.6535,43.7515,11811.0
2023-04-14 11:30:00,44.64,44.75,44.56,44.7,12300.0,43.7123,43.82,43.634,43.7711,12300.0
2023-04-14 12:00:00,44.65,44.7,44.5,44.61,6345.0,43.7221,43.7711,43.5752,43.6829,6345.0
2023-04-14 12:30:00,44.61,44.75,44.61,44.7,10226.0,43.6829,43.82,43.6829,43.7711,10226.0
2023-04-14 13:00:00,44.72,44.84,44.62,44.69,5810.0,43.7906,43.9081,43.6927,43.7613,5810.0
2023-04-14 13:30:00,44.66,44.66,44.38,44.55,7877.0,43.7319,43.7319,43.4577,43.6242,7877.0
2023-04-14 14:00:00,44.53,44.71,44.51,44.7,11560.0,43.6046,43.7808,43.585,43.7711,11560.0
2023-04-14 14:30:00,44.73,44.85,44.55,44.76,20288.0,43.8004,43.9179,43.6242,43.8298,20288.0
2023-04-14 15:00:00,44.73,44.82,44.36,44.56,8552.0,43.8004,43.8886,43.4381,43.634,8552.0
2023-04-14 15:30:00,44.54,45.12,44.54,45.01,75785.0,43.6144,44.1823,43.6144,44.0746,75785.0
2023-04-17 09:30:00,45.05,45.29,44.82,45.26,14508.0,44.1138,44.3488,43.8886,44.3194,14508.0
2023-04-17 10:00:00,45.19,45.2,44.82,45.13,12687.0,44.2509,44.2607,43.8886,44.1921,12687.0
2023-04-17 10:30:00,45.2,46.01,45.2,46.01,11228.0,44.2607,45.0538,44.2607,45.0538,11228.0
2023-04-17 11:00:00,46.07,46.28,45.95,46.23,23947.0,45.1126,45.3182,44.9951,45.2693,23947.0
2023-04-17 11:30:00,46.18,46.42,46.1,46.42,12266.0,45.2203,45.4553,45.142,45.4553,12266.0
2023-04-17 12:00:00,46.42,46.54,45.68,45.75,23474.0,45.4553,45.5728,44.7307,44.7992,23474.0
2023-04-17 12:30:00,45.68,45.93,45.54,45.68,13306.0,44.7307,44.9755,44.5936,44.7307,13306.0
2023-04-17 13:00:00,45.78,45.9,45.7,45.84,5055.0,44.8286,44.9461,44.7503,44.8874,5055.0
2023-04-17 13:30:00,45.84,45.86,45.36,45.47,10873.0,44.8874,44.9069,44.4173,44.525,10873.0
2023-04-17 14:00:00,45.48,45.63,45.4,45.6,4679.0,44.5348,44.6817,44.4565,44.6523,4679.0
2023-04-17 14:30:00,45.63,45.79,45.52,45.76,10939.0,44.6817,44.8384,44.574,44.809,10939.0
2023-04-17 15:00:00,45.76,45.93,45.68,45.71,16219.0,44.809,44.9755,44.7307,44.7601,16219.0
2023-04-17 15:30:00,45.7,46.09,45.53,46.09,75943.0,44.7503,45.1322,44.5838,45.1322,75943.0
2023-04-18 09:30:00,46.05,46.74,46.05,46.33,8378.0,45.093,45.7687,45.093,45.3672,8378.0
2023-04-18 10:00:00,46.39,46.96,46.38,46.78,7327.0,45.4259,45.9841,45.4161,45.8078,7327.0
2023-04-18 10:30:00,46.68,46.82,46.51,46.52,7270.0,45.7099,45.847,45.5434,45.5532,7270.0
2023-04-18 11:00:00,46.56,46.79,46.45,46.79,5979.0,45.5924,45.8176,45.4847,45.8176,5979.0
2023-04-18 11:30:00,46.79,47.12,46.67,47.12,8132.0,45.8176,46.1408,45.7001,46.1408,8132.0
2023-04-18 12:00:00,47.13,47.56,47.08,47.52,7975.0,46.1506,46.5716,46.1016,46.5324,7975.0
2023-04-18 12:30:00,47.53,47.67,47.4,47.62,8593.0,46.5422,46.6793,46.4149,46.6304,8593.0
2023-04-18 13:00:00,47.57,47.76,47.57,47.72,8290.0,46.5814,46.7675,46.5814,46.7283,8290.0
2023-04-18 13:30:00,47.73,47.82,47.65,47.68,7156.0,46.7381,46.8262,46.6597,46.6891,7156.0
2023-04-18 14:00:00,47.7,47.82,47.67,47.76,5357.0,46.7087,46.8262,46.6793,46.7675,5357.0
2023-04-18 14:30:00,47.77,47.85,47.48,47.65,9221.0,46.7773,46.8556,46.4933,46.6597,9221.0
2023-04-18 15:00:00,47.65,47.67,47.51,47.61,11989.0,46.6597,46.6793,46.5227,46.6206,11989.0
2023-04-18 15:30:00,47.59,47.92,47.46,47.75,89485.0,46.601,46.9241,46.4737,46.7577,89485.0
2023-04-19 09:30:00,47.17,47.24,46.61,46.69,6356.0,46.1897,46.2583,45.6414,45.7197,6356.0
2023-04-19 10:00:00,46.78,47.25,46.74,47.15,6918.0,45.8078,46.2681,45.7687,46.1701,6918.0
2023-04-19 10:30:00,47.13,47.25,46.89,46.96,3634.0,46.1506,46.2681,45.9155,45.9841,3634.0
2023-04-19 11:00:00,46.93,47.01,46.56,46.56,4034.0,45.9547,46.033,45.5924,45.5924,4034.0
2023-04-19 11:30:00,46.59,46.65,46.44,46.65,4935.0,45.6218,45.6805,45.4749,45.6805,4935.0
2023-04-19 12:00:00,46.65,46.75,46.44,46.73,4686.0,45.6805,45.7784,45.4749,45.7589,4686.0
2023-04-19 12:30:00,46.73,47.08,46.73,47.08,4592.0,45.7589,46.1016,45.7589,46.1016,4592.0
2023-04-19 13:00:00,47.13,47.25,47.02,47.11,8326.0,46.1506,46.2681,46.0428,46.131,8326.0
2023-04-19 13:30:00,47.12,47.3,47.06,47.19,12890.0,46.1408,46.317,46.082,46.2093,12890.0
2023-04-19 14:00:00,47.24,47.31,47.15,47.3,5091.0,46.2583,46.3268,46.1701,46.317,5091.0
2023-04-19 14:30:00,47.26,47.35,47.22,47.35,6607.0,46.2779,46.366,46.2387,46.366,6607.0
2023-04-19 15:00:00,47.37,47.42,47.15,47.22,10521.0,46.3856,46.4345,46.1701,46.2387,10521.0
2023-04-19 15:30:00,47.2,47.37,47.01,47.34,37232.0,46.2191,46.3856,46.033,46.3562,37232.0
2023-04-20 09:30:00,46.64,47.18,46.64,46.81,10095.0,45.6707,46.1995,45.6707,45.8372,10095.0
2023-04-20 10:00:00,46.94,47.65,46.93,47.65,1890.0,45.9645,46.6597,45.9547,46.6597,1890.0
2023-04-20 10:30:00,47.81,47.81,47.63,47.77,3169.0,46.8164,46.8164,46.6402,46.7773,3169.0
2023-04-20 11:00:00,47.88,47.88,47.58,47.66,5565.0,46.885,46.885,46.5912,46.6695,5565.0
2023-04-20 11:30:00,47.66,47.7,47.52,47.65,4406.0,46.6695,46.7087,46.5324,46.6597,4406.0
2023-04-20 12:00:00,47.63,47.68,47.39,47.51,13163.0,46.6402,46.6891,46.4051,46.5227,13163.0
2023-04-20 12:30:00,47.51,47.51,47.31,47.47,6522.0,46.5227,46.5227,46.3268,46.4835,6522.0
2023-04-20 13:00:00,47.46,47.5,47.37,47.45,2314.0,46.4737,46.5129,46.3856,46.4639,2314.0
2023-04-20 13:30:00,47.45,47.48,47.35,47.39,7057.0,46.4639,46.4933,46.366,46.4051,7057.0
2023-04-20 14:00:00,47.37,47.37,47.24,47.24,5141.0,46.3856,46.3856,46.2583,46.2583,5141.0
2023-04-20 14:30:00,47.2,47.22,46.95,47.08,11691.0,46.2191,46.2387,45.9743,46.1016,11691.0
2023-04-20 15:00:00,47.09,47.2,46.96,47.05,16653.0,46.1114,46.2191,45.9841,46.0722,16653.0
2023-04-20 15:30:00,47.04,47.41,47.04,47.38,45664.0,46.0624,46.4247,46.0624,46.3954,45664.0
2023-04-21 09:30:00,47.18,47.25,46.05,46.41,44644.0,46.1995,46.2681,45.093,45.4455,44644.0
2023-04-21 10:00:00,46.5,46.57,46.23,46.4,5858.0,45.5336,45.6022,45.2693,45.4357,5858.0
2023-04-21 10:30:00,46.41,46.5,45.7,45.86,10430.0,45.4455,45.5336,44.7503,44.9069,10430.0
2023-04-21 11:00:00,45.87,46.11,45.85,46.05,6134.0,44.9167,45.1517,44.8972,45.093,6134.0
2023-04-21 11:30:00,46.11,46.23,46.09,46.23,4682.0,45.1517,45.2693,45.1322,45.2693,4682.0
2023-04-21 12:00:00,46.25,46.32,46.21,46.21,2807.0,45.2888,45.3574,45.2497,45.2497,2807.0
2023-04-21 12:30:00,46.23,46.48,46.2,46.48,6709.0,45.2693,45.5141,45.2399,45.5141,6709.0
2023-04-21 13:00:00,46.51,46.6,46.51,46.59,5469.0,45.5434,45.6316,45.5434,45.6218,5469.0
2023-04-21 13:30:00,46.63,46.92,46.63,46.9,9071.0,45.6609,45.9449,45.6609,45.9253,9071.0
2023-04-21 14:00:00,46.93,47.17,46.93,47.14,9396.0,45.9547,46.1897,45.9547,46.1603,9396.0
2023-04-21 14:30:00,47.14,47.14,46.99,47.0,3100.0,46.1603,46.1603,46.0135,46.0233,3100.0
2023-04-21 15:00:00,47.04,47.04,46.78,46.79,6152.0,46.0624,46.0624,45.8078,45.8176,6152.0
2023-04-21 15:30:00,46.75,47.07,46.75,46.84,39802.0,45.7784,46.0918,45.7784,45.8666,39802.0
2023-04-24 09:30:00,47.5,49.99,47.44,49.2,76764.0,46.5129,48.9511,46.4541,48.1775,76764.0
2023-04-24 10:00:00,49.12,49.4,48.84,49.05,58008.0,48.0992,48.3734,47.825,48.0307,58008.0
2023-04-24 10:30:00,49.05,49.12,48.59,48.6,20853.0,48.0307,48.0992,47.5802,47.59,20853.0
2023-04-24 11:00:00,48.55,48.66,48.2,48.56,32713.0,47.541,47.6488,47.1983,47.5508,32713.0
2023-04-24 11:30:00,48.6,48.86,48.52,48.58,16639.0,47.59,47.8446,47.5117,47.5704,16639.0
2023-04-24 12:00:00,48.54,48.7,48.53,48.62,9481.0,47.5312,47.6879,47.5215,47.6096,9481.0
2023-04-24 12:30:00,48.61,48.85,48.56,48.73,13542.0,47.5998,47.8348,47.5508,47.7173,13542.0
2023-04-24 13:00:00,48.73,48.75,48.27,48.37,12386.0,47.7173,47.7369,47.2669,47.3648,12386.0
2023-04-24 13:30:00,48.32,48.45,48.24,48.42,29081.0,47.3158,47.4431,47.2375,47.4137,29081.0
2023-04-24 14:00:00,48.42,48.45,48.28,48.41,42469.0,47.4137,47.4431,47.2767,47.404,42469.0
2023-04-24 14:30:00,48.35,48.51,48.3,48.5,21464.0,47.3452,47.5019,47.2962,47.4921,21464.0
2023-04-24 15:00:00,48.46,48.75,48.45,48.73,17981.0,47.4529,47.7369,47.4431,47.7173,17981.0
2023-04-24 15:30:00,48.74,48.84,48.42,48.56,49609.0,47.7271,47.825,47.4137,47.5508,49609.0
2023-04-25 09:30:00,47.51,47.76,47.21,47.27,8122.0,46.5227,46.7675,46.2289,46.2876,8122.0
2023-04-25 10:00:00,47.36,47.57,46.93,46.93,7865.0,46.3758,46.5814,45.9547,45.9547,7865.0
2023-04-25 10:30:00,46.96,47.04,46.59,46.92,28301.0,45.9841,46.0624,45.6218,45.9449,28301.0
2023-04-25 11:00:00,46.93,47.34,46.87,47.19,27457.0,45.9547,46.3562,45.896,46.2093,27457.0
2023-04-25 11:30:00,47.16,47.19,46.86,47.13,8511.0,46.1799,46.2093,45.8862,46.1506,8511.0
2023-04-25 12:00:00,47.16,47.57,47.14,47.48,10116.0,46.1799,46.5814,46.1603,46.4933,10116.0
2023-04-25 12:30:00,47.53,47.74,47.43,47.54,9889.0,46.5422,46.7479,46.4443,46.552,9889.0
2023-04-25 13:00:00,47.57,47.74,47.34,47.51,20172.0,46.5814,46.7479,46.3562,46.5227,20172.0
2023-04-25 13:30:00,47.51,47.67,47.33,47.6,10171.0,46.5227,46.6793,46.3464,46.6108,10171.0
2023-04-25 14:00:00,47.58,47.76,47.56,47.65,8590.0,46.5912,46.7675,46.5716,46.6597,8590.0
2023-04-25 14:30:00,47.6,47.65,47.36,47.44,11104.0,46.6108,46.6597,46.3758,46.4541,11104.0
2023-04-25 15:00:00,47.45,47.77,47.35,47.76,16266.0,46.4639,46.7773,46.366,46.7675,16266.0
2023-04-25 15:30:00,47.75,47.93,47.64,47.9,91173.0,46.7577,46.9339,46.65,46.9046,91173.0
2023-04-26 09:30:00,47.91,48.34,47.62,48.04,14715.0,46.9143,47.3354,46.6304,47.0416,14715.0
2023-04-26 10:00:00,48.0,49.16,48.0,49.14,16470.0,47.0025,48.1384,47.0025,48.1188,16470.0
2023-04-26 10:30:00,49.15,49.19,48.44,48.53,48266.0,48.1286,48.1677,47.4333,47.5215,48266.0
2023-04-26 11:00:00,48.53,48.93,48.36,48.67,16256.0,47.5215,47.9131,47.355,47.6585,16256.0
2023-04-26 11:30:00,48.76,49.11,48.6,49.07,58260.0,47.7467,48.0894,47.59,48.0502,58260.0
2023-04-26 12:00:00,49.13,49.21,48.88,49.13,12362.0,48.109,48.1873,47.8642,48.109,12362.0
2023-04-26 12:30:00,49.16,49.43,48.98,49.01,38294.0,48.1384,48.4028,47.9621,47.9915,38294.0
2023-04-26 13:00:00,49.0,49.47,48.8,48.81,31095.0,47.9817,48.4419,47.7858,47.7956,31095.0
2023-04-26 13:30:00,48.8,48.94,48.41,48.41,26926.0,47.7858,47.9229,47.404,47.404,26926.0
2023-04-26 14:00:00,48.52,48.57,48.31,48.33,17482.0,47.5117,47.5606,47.306,47.3256,17482.0
2023-04-26 14:30:00,48.29,48.41,48.02,48.19,11337.0,47.2864,47.404,47.0221,47.1885,11337.0
2023-04-26 15:00:00,48.16,48.28,48.02,48.11,14040.0,47.1591,47.2767,47.0221,47.1102,14040.0
2023-04-26 15:30:00,48.14,48.37,47.86,48.27,87994.0,47.1396,47.3648,46.8654,47.2669,87994.0
2023-04-27 09:30:00,50.0,51.0,48.91,50.24,92752.0,48.9609,49.9401,47.8936,49.1959,92752.0
2023-04-27 10:00:00,50.24,50.75,50.0,50.75,59110.0,49.1959,49.6953,48.9609,49.6953,59110.0
2023-04-27 10:30:00,50.8,50.81,49.94,50.13,51096.0,49.7443,49.7541,48.9022,49.0882,51096.0
2023-04-27 11:00:00,50.08,50.29,49.2,49.75,50021.0,49.0392,49.2449,48.1775,48.7161,50021.0
2023-04-27 11:30:00,49.9,50.19,49.7,50.06,19493.0,48.863,49.147,48.6671,49.0197,19493.0
2023-04-27 12:00:00,50.08,50.1,49.79,49.92,9444.0,49.0392,49.0588,48.7553,48.8826,9444.0
2023-04-27 12:30:00,49.89,50.29,49.83,50.25,42264.0,48.8532,49.2449,48.7944,49.2057,42264.0
2023-04-27 13:00:00,50.26,50.83,50.04,50.71,31099.0,49.2155,49.7737,49.0001,49.6562,31099.0
2023-04-27 13:30:00,50.77,51.58,50.57,51.54,47935.0,49.7149,50.5081,49.5191,50.4689,47935.0
2023-04-27 14:00:00,51.55,52.59,51.54,52.59,28724.0,50.4787,51.4971,50.4689,51.4971,28724.0
2023-04-27 14:30:00,52.63,53.08,52.31,52.94,28124.0,51.5363,51.9769,51.2229,51.8398,28124.0
2023-04-27 15:00:00,52.98,53.6,52.86,53.41,77578.0,51.879,52.4861,51.7615,52.3,77578.0
2023-04-27 15:30:00,53.45,54.18,53.45,53.93,175872.0,52.3392,53.054,52.3392,52.8092,175872.0
2023-04-28 09:30:00,53.42,53.49,51.95,52.81,44632.0,52.3098,52.3784,50.8704,51.7125,44632.0
2023-04-28 10:00:00,52.8,53.59,52.79,52.88,22297.0,51.7027,52.4763,51.6929,51.7811,22297.0
2023-04-28 10:30:00,52.92,52.92,52.24,52.26,27018.0,51.8202,51.8202,51.1544,51.1739,27018.0
2023-04-28 11:00:00,52.2,53.01,52.1,52.73,38385.0,51.1152,51.9084,51.0173,51.6342,38385.0
2023-04-28 11:30:00,52.78,53.0,52.6,52.6,6657.0,51.6831,51.8986,51.5069,51.5069,6657.0
2023-04-28 12:00:00,52.63,53.05,52.61,52.8,36484.0,51.5363,51.9475,51.5167,51.7027,36484.0
2023-04-28 12:30:00,52.85,53.42,52.84,53.38,18084.0,51.7517,52.3098,51.7419,52.2707,18084.0
2023-04-28 13:00:00,53.22,53.5,53.08,53.41,10501.0,52.114,52.3882,51.9769,52.3,10501.0
2023-04-28 13:30:00,53.41,53.43,53.13,53.13,9874.0,52.3,52.3196,52.0259,52.0259,9874.0
2023-04-28 14:00:00,53.16,53.22,52.41,52.47,12056.0,52.0552,52.114,51.3208,51.3796,12056.0
2023-04-28 14:30:00,52.45,52.69,52.31,52.67,47851.0,51.36,51.595,51.2229,51.5754,47851.0
2023-04-28 15:00:00,52.67,53.06,52.57,52.98,18514.0,51.5754,51.9573,51.4775,51.879,18514.0
2023-04-28 15:30:00,53.04,53.11,52.39,52.71,86746.0,51.9377,52.0063,51.3012,51.6146,86746.0
2023-05-01 09:30:00,52.81,53.1,52.3,52.33,9682.0,51.9129,52.198,51.4116,51.4411,9682.0
2023-05-01 10:00:00,52.23,52.6,52.0,52.2,30251.0,51.3428,51.7065,51.1167,51.3133,30251.0
2023-05-01 10:30:00,52.28,52.55,52.28,52.38,7709.0,51.392,51.6574,51.392,51.4903,7709.0
2023-05-01 11:00:00,52.39,52.39,51.71,51.76,14455.0,51.5001,51.5001,50.8316,50.8808,14455.0
2023-05-01 11:30:00,51.83,51.88,51.5,51.85,13394.0,50.9496,50.9987,50.6252,50.9693,13394.0
2023-05-01 12:00:00,51.82,52.15,51.78,52.07,17347.0,50.9398,51.2642,50.9004,51.1855,17347.0
2023-05-01 12:30:00,52.11,52.45,52.06,52.43,5696.0,51.2248,51.5591,51.1757,51.5394,5696.0
2023-05-01 13:00:00,52.45,52.45,51.71,51.71,14381.0,51.5591,51.5591,50.8316,50.8316,14381.0
2023-05-01 13:30:00,51.61,51.8,51.46,51.8,10682.0,50.7333,50.9201,50.5859,50.9201,10682.0
2023-05-01 14:00:00,51.83,51.83,51.47,51.6,9176.0,50.9496,50.9496,50.5957,50.7235,9176.0
2023-05-01 14:30:00,51.55,51.55,51.12,51.36,28448.0,50.6744,50.6744,50.2517,50.4876,28448.0
2023-05-01 15:00:00,51.42,51.82,51.22,51.79,23247.0,50.5466,50.9398,50.35,50.9103,23247.0
2023-05-01 15:30:00,51.8,51.81,51.56,51.57,104123.0,50.9201,50.9299,50.6842,50.694,104123.0
2023-05-02 09:30:00,51.62,51.85,50.85,51.35,37190.0,50.7432,50.9693,49.9862,50.4777,37190.0
2023-05-02 10:00:00,51.23,51.41,50.79,50.95,10821.0,50.3598,50.5367,49.9273,50.0845,10821.0
2023-05-02 10:30:00,51.0,51.14,50.81,51.05,11644.0,50.1337,50.2713,49.9469,50.1828,11644.0
2023-05-02 11:00:00,50.92,51.37,50.8,51.28,10720.0,50.0551,50.4974,49.9371,50.4089,10720.0
2023-05-02 11:30:00,51.35,51.68,51.13,51.56,9465.0,50.4777,50.8021,50.2615,50.6842,9465.0
2023-05-02 12:00:00,51.62,52.07,51.46,51.91,20852.0,50.7432,51.1855,50.5859,51.0282,20852.0
2023-05-02 12:30:00,51.9,52.5,51.9,52.5,8428.0,51.0184,51.6082,51.0184,51.6082,8428.0
2023-05-02 13:00:00,52.51,52.86,52.5,52.82,10821.0,51.618,51.9621,51.6082,51.9228,10821.0
2023-05-02 13:30:00,52.83,53.16,52.76,52.97,18230.0,51.9326,52.257,51.8638,52.0702,18230.0
2023-05-02 14:00:00,53.0,53.16,52.65,53.16,12851.0,52.0997,52.257,51.7557,52.257,12851.0
2023-05-02 14:30:00,53.11,53.51,53.02,53.39,17547.0,52.2079,52.6011,52.1194,52.4831,17547.0
2023-05-02 15:00:00,53.42,54.04,53.28,53.98,38494.0,52.5126,53.1221,52.375,53.0631,38494.0
2023-05-02 15:30:00,53.98,54.39,53.77,54.35,132677.0,53.0631,53.4661,52.8566,53.4268,132677.0
2023-05-03 09:30:00,54.45,54.89,54.14,54.25,32007.0,53.5251,53.9576,53.2204,53.3285,32007.0
2023-05-03 10:00:00,54.41,54.48,53.93,54.19,19798.0,53.4858,53.5546,53.0139,53.2695,19798.0
2023-05-03 10:30:00,54.1,54.22,53.75,54.01,56748.0,53.181,53.299,52.837,53.0926,56748.0
2023-05-03 11:00:00,54.12,54.15,53.1,53.24,32775.0,53.2007,53.2302,52.198,52.3356,32775.0
2023-05-03 11:30:00,53.17,53.24,52.85,52.9,25026.0,52.2668,52.3356,51.9523,52.0014,25026.0
2023-05-03 12:00:00,52.89,53.06,52.6,52.6,11567.0,51.9916,52.1587,51.7065,51.7065,11567.0
2023-05-03 12:30:00,52.6,52.89,52.37,52.88,11324.0,51.7065,51.9916,51.4804,51.9818,11324.0
2023-05-03 13:00:00,52.9,53.3,52.72,53.24,15506.0,52.0014,52.3946,51.8245,52.3356,15506.0
2023-05-03 13:30:00,53.2,53.28,53.1,53.23,22154.0,52.2963,52.375,52.198,52.3258,22154.0
2023-05-03 14:00:00,53.2,53.42,52.82,52.83,26906.0,52.2963,52.5126,51.9228,51.9326,26906.0
2023-05-03 14:30:00,52.84,53.42,52.57,53.01,30884.0,51.9424,52.5126,51.677,52.1096,30884.0
2023-05-03 15:00:00,52.95,53.17,52.18,52.3,21683.0,52.0506,52.2668,51.2936,51.4116,21683.0
2023-05-03 15:30:00,52.3,52.55,51.96,52.12,88525.0,51.4116,51.6574,51.0774,51.2347,88525.0
2023-05-04 09:30:00,51.68,51.68,51.0,51.21,15255.0,50.8021,50.8021,50.1337,50.3401,15255.0
2023-05-04 10:00:00,51.12,51.27,50.6,50.67,16407.0,50.2517,50.3991,49.7405,49.8093,16407.0
2023-05-04 10:30:00,50.67,50.81,50.53,50.62,8667.0,49.8093,49.9469,49.6717,49.7601,8667.0
2023-05-04 11:00:00,50.73,51.19,50.73,50.86,6188.0,49.8683,50.3205,49.8683,49.9961,6188.0
2023-05-04 11:30:00,50.9,51.0,50.67,50.76,9167.0,50.0354,50.1337,49.8093,49.8978,9167.0
2023-05-04 12:00:00,50.67,50.67,50.14,50.53,11306.0,49.8093,49.8093,49.2883,49.6717,11306.0
2023-05-04 12:30:00,50.5,50.53,50.32,50.47,3376.0,49.6422,49.6717,49.4652,49.6127,3376.0
2023-05-04 13:00:00,50.75,50.77,50.31,50.43,15434.0,49.8879,49.9076,49.4554,49.5734,15434.0
2023-05-04 13:30:00,50.44,50.5,50.08,50.13,7116.0,49.5832,49.6422,49.2293,49.2785,7116.0
2023-05-04 14:00:00,50.05,50.31,49.99,50.0,14242.0,49.1998,49.4554,49.1408,49.1507,14242.0
2023-05-04 14:30:00,49.89,49.89,49.4,49.54,35664.0,49.0425,49.0425,48.5609,48.6985,35664.0
2023-05-04 15:00:00,49.55,49.9,49.48,49.89,34367.0,48.7083,49.0524,48.6395,49.0425,34367.0
2023-05-04 15:30:00,49.85,50.08,49.51,49.75,85123.0,49.0032,49.2293,48.669,48.9049,85123.0
2023-05-05 09:30:00,50.81,51.32,50.73,51.19,11511.0,49.9469,50.4483,49.8683,50.3205,11511.0
2023-05-05 10:00:00,51.08,51.41,50.96,51.08,42515.0,50.2123,50.5367,50.0944,50.2123,42515.0
2023-05-05 10:30:00,51.05,51.25,50.95,50.95,5511.0,50.1828,50.3794,50.0845,50.0845,5511.0
2023-05-05 11:00:00,51.0,51.0,50.4,50.42,16621.0,50.1337,50.1337,49.5439,49.5635,16621.0
2023-05-05 11:30:00,50.36,50.42,50.24,50.25,4655.0,49.5046,49.5635,49.3866,49.3964,4655.0
2023-05-05 12:00:00,50.25,50.54,50.19,50.45,5209.0,49.3964,49.6815,49.3375,49.593,5209.0
2023-05-05 12:30:00,50.45,50.45,50.22,50.32,11609.0,49.593,49.593,49.3669,49.4652,11609.0
2023-05-05 13:00:00,50.29,50.43,50.17,50.31,21294.0,49.4358,49.5734,49.3178,49.4554,21294.0
2023-05-05 13:30:00,50.28,50.31,49.87,49.9,6364.0,49.4259,49.4554,49.0229,49.0524,6364.0
2023-05-05 14:00:00,49.9,50.23,49.84,50.23,19312.0,49.0524,49.3768,48.9934,49.3768,19312.0
2023-05-05 14:30:00,50.26,50.81,50.21,50.7,11963.0,49.4063,49.9469,49.3571,49.8388,11963.0
2023-05-05 15:00:00,50.73,50.88,50.5,50.52,23574.0,49.8683,50.0157,49.6422,49.6618,23574.0
2023-05-05 15:30:00,50.47,50.5,50.22,50.27,48793.0,49.6127,49.6422,49.3669,49.4161,48793.0
2023-05-08 09:30:00,51.29,51.62,51.1,51.56,15275.0,50.4188,50.7432,50.232,50.6842,15275.0
2023-05-08 10:00:00,51.57,51.65,50.79,51.21,21655.0,50.694,50.7727,49.9273,50.3401,21655.0
2023-05-08 10:30:00,51.2,51.3,50.91,51.22,30227.0,50.3303,50.4286,50.0452,50.35,30227.0
2023-05-08 11:00:00,51.27,51.29,50.6,50.6,7281.0,50.3991,50.4188,49.7405,49.7405,7281.0
2023-05-08 11:30:00,50.68,50.72,50.37,50.53,17882.0,49.8191,49.8584,49.5144,49.6717,17882.0
2023-05-08 12:00:00,50.55,50.56,50.2,50.34,15323.0,49.6913,49.7012,49.3473,49.4849,15323.0
2023-05-08 12:30:00,50.35,50.59,50.31,50.33,5083.0,49.4947,49.7307,49.4554,49.4751,5083.0
2023-05-08 13:00:00,50.32,50.33,50.04,50.29,3838.0,49.4652,49.4751,49.19,49.4358,3838.0
2023-05-08 13:30:00,50.27,50.59,50.27,50.46,8618.0,49.4161,49.7307,49.4161,49.6029,8618.0
2023-05-08 14:00:00,50.44,50.67,50.22,50.62,7800.0,49.5832,49.8093,49.3669,49.7601,7800.0
2023-05-08 14:30:00,50.67,50.87,50.66,50.79,5883.0,49.8093,50.0059,49.7995,49.9273,5883.0
2023-05-08 15:00:00,50.79,50.79,50.37,50.48,13621.0,49.9273,49.9273,49.5144,49.6225,13621.0
2023-05-08 15:30:00,50.57,50.9,50.5,50.88,57368.0,49.711,50.0354,49.6422,50.0157,57368.0
2023-05-09 09:30:00,50.46,50.85,50.21,50.85,38747.0,49.6029,49.9862,49.3571,49.9862,38747.0
2023-05-09 10:00:00,50.87,51.2,50.6,50.98,18640.0,50.0059,50.3303,49.7405,50.114,18640.0
2023-05-09 10:30:00,50.99,51.43,50.95,51.23,11753.0,50.1239,50.5564,50.0845,50.3598,11753.0
2023-05-09 11:00:00,51.25,51.62,51.15,51.44,42857.0,50.3794,50.7432,50.2811,50.5662,42857.0
2023-05-09 11:30:00,51.45,51.68,51.44,51.58,10012.0,50.576,50.8021,50.5662,50.7038,10012.0
2023-05-09 12:00:00,51.6,51.82,51.5,51.62,22865.0,50.7235,50.9398,50.6252,50.7432,22865.0
2023-05-09 12:30:00,51.68,51.78,51.63,51.76,6863.0,50.8021,50.9004,50.753,50.8808,6863.0
2023-05-09 13:00:00,51.78,51.78,51.39,51.53,8515.0,50.9004,50.9004,50.5171,50.6547,8515.0
2023-05-09 13:30:00,51.53,51.69,51.45,51.67,9777.0,50.6547,50.812,50.576,50.7923,9777.0
2023-05-09 14:00:00,51.67,51.91,51.67,51.83,8110.0,50.7923,51.0282,50.7923,50.9496,8110.0
2023-05-09 14:30:00,51.84,51.87,51.43,51.55,19570.0,50.9594,50.9889,50.5564,50.6744,19570.0
2023-05-09 15:00:00,51.58,51.66,51.55,51.59,8925.0,50.7038,50.7825,50.6744,50.7137,8925.0
2023-05-09 15:30:00,51.58,51.58,51.06,51.06,34817.0,50.7038,50.7038,50.1927,50.1927,34817.0
2023-05-10 09:30:00,52.2,52.2,51.0,51.0,14832.0,51.3133,51.3133,50.1337,50.1337,14832.0
2023-05-10 10:00:00,51.03,51.05,50.37,50.37,15885.0,50.1632,50.1828,49.5144,49.5144,15885.0
2023-05-10 10:30:00,50.54,50.54,50.07,50.22,10621.0,49.6815,49.6815,49.2195,49.3669,10621.0
2023-05-10 11:00:00,50.36,50.77,50.32,50.76,6359.0,49.5046,49.9076,49.4652,49.8978,6359.0
2023-05-10 11:30:00,50.74,50.85,50.51,50.52,10539.0,49.8781,49.9862,49.652,49.6618,10539.0
2023-05-10 12:00:00,50.47,50.62,50.33,50.36,21780.0,49.6127,49.7601,49.4751,49.5046,21780.0
2023-05-10 12:30:00,50.41,50.56,50.19,50.3,11807.0,49.5537,49.7012,49.3375,49.4456,11807.0
2023-05-10 13:00:00,50.26,50.26,49.77,49.88,5406.0,49.4063,49.4063,48.9246,49.0327,5406.0
2023-05-10 13:30:00,49.97,50.02,49.72,50.02,6188.0,49.1212,49.1703,48.8754,49.1703,6188.0
2023-05-10 14:00:00,50.05,50.16,49.89,50.07,7247.0,49.1998,49.308,49.0425,49.2195,7247.0
2023-05-10 14:30:00,50.06,50.44,50.06,50.39,7510.0,49.2097,49.5832,49.2097,49.5341,7510.0
2023-05-10 15:00:00,50.37,50.56,50.22,50.5,21797.0,49.5144,49.7012,49.3669,49.6422,21797.0
2023-05-10 15:30:00,50.51,50.6,50.16,50.28,33133.0,49.652,49.7405,49.308,49.4259,33133.0
2023-05-11 09:30:00,49.03,49.44,48.71,49.44,26336.0,48.1972,48.6002,47.8826,48.6002,26336.0
2023-05-11 10:00:00,49.45,49.81,49.28,49.69,18956.0,48.61,48.9639,48.4429,48.8459,18956.0
2023-05-11 10:30:00,49.78,49.91,49.49,49.8,10467.0,48.9344,49.0622,48.6493,48.9541,10467.0
2023-05-11 11:00:00,49.81,49.88,49.48,49.6,16320.0,48.9639,49.0327,48.6395,48.7575,16320.0
2023-05-11 11:30:00,49.64,50.01,49.63,49.76,9940.0,48.7968,49.1605,48.787,48.9148,9940.0
2023-05-11 12:00:00,49.8,49.97,49.61,49.93,8004.0,48.9541,49.1212,48.7673,49.0819,8004.0
2023-05-11 12:30:00,49.92,49.93,49.68,49.8,8112.0,49.072,49.0819,48.8361,48.9541,8112.0
2023-05-11 13:00:00,49.81,49.95,49.61,49.66,14764.0,48.9639,49.1015,48.7673,48.8165,14764.0
2023-05-11 13:30:00,49.67,49.67,49.13,49.33,21879.0,48.8263,48.8263,48.2955,48.4921,21879.0
2023-05-11 14:00:00,49.33,49.33,49.11,49.21,7476.0,48.4921,48.4921,48.2758,48.3741,7476.0
2023-05-11 14:30:00,49.2,49.43,49.15,49.36,47477.0,48.3643,48.5904,48.3151,48.5216,47477.0
2023-05-11 15:00:00,49.33,49.69,49.26,49.63,10488.0,48.4921,48.8459,48.4232,48.787,10488.0
2023-05-11 15:30:00,49.63,49.65,49.35,49.56,51899.0,48.787,48.8066,48.5117,48.7182,51899.0
2023-05-12 09:30:00,49.7,49.92,49.53,49.66,8450.0,48.8558,49.072,48.6887,48.8165,8450.0
2023-05-12 10:00:00,49.62,49.84,49.34,49.73,15178.0,48.7771,48.9934,48.5019,48.8853,15178.0
2023-05-12 10:30:00,49.71,49.81,49.55,49.6,20389.0,48.8656,48.9639,48.7083,48.7575,20389.0
2023-05-12 11:00:00,49.6,49.94,49.6,49.75,2649.0,48.7575,49.0917,48.7575,48.9049,2649.0
2023-05-12 11:30:00,49.84,49.89,49.75,49.85,4915.0,48.9934,49.0425,48.9049,49.0032,4915.0
2023-05-12 12:00:00,49.8,49.8,49.21,49.21,12943.0,48.9541,48.9541,48.3741,48.3741,12943.0
2023-05-12 12:30:00,49.18,49.19,48.91,49.07,8234.0,48.3446,48.3544,48.0792,48.2365,8234.0
2023-05-12 13:00:00,49.02,49.13,48.9,49.02,9013.0,48.1873,48.2955,48.0694,48.1873,9013.0
2023-05-12 13:30:00,49.0,49.16,48.89,49.03,14368.0,48.1677,48.3249,48.0595,48.1972,14368.0
2023-05-12 14:00:00,49.02,49.13,48.93,49.05,11080.0,48.1873,48.2955,48.0989,48.2168,11080.0
2023-05-12 14:30:00,49.08,49.19,48.97,49.06,11521.0,48.2463,48.3544,48.1382,48.2266,11521.0
2023-05-12 15:00:00,49.05,49.05,48.69,48.71,13169.0,48.2168,48.2168,47.8629,47.8826,13169.0
2023-05-12 15:30:00,48.73,48.84,48.53,48.68,49307.0,47.9023,48.0104,47.7056,47.8531,49307.0
2023-05-15 09:30:00,49.11,49.34,48.69,49.13,4426.0,48.2758,48.5019,47.8629,48.2955,4426.0
2023-05-15 10:00:00,49.14,49.57,49.05,49.56,7152.0,48.3053,48.728,48.2168,48.7182,7152.0
2023-05-15 10:30:00,49.55,49.64,49.34,49.64,9630.0,48.7083,48.7968,48.5019,48.7968,9630.0
2023-05-15 11:00:00,49.65,50.08,49.42,50.06,42777.0,48.8066,49.2293,48.5805,49.2097,42777.0
2023-05-15 11:30:00,50.06,50.27,50.04,50.05,12896.0,49.2097,49.4161,49.19,49.1998,12896.0
2023-05-15 12:00:00,50.05,50.21,49.92,50.2,10729.0,49.1998,49.3571,49.072,49.3473,10729.0
2023-05-15 12:30:00,50.2,50.43,50.16,50.39,14880.0,49.3473,49.5734,49.308,49.5341,14880.0
2023-05-15 13:00:00,50.41,50.47,50.14,50.19,11149.0,49.5537,49.6127,49.2883,49.3375,11149.0
2023-05-15 13:30:00,50.12,50.16,49.69,49.72,13252.0,49.2686,49.308,48.8459,48.8754,13252.0
2023-05-15 14:00:00,49.74,49.79,49.54,49.63,13871.0,48.8951,48.9442,48.6985,48.787,13871.0
2023-05-15 14:30:00,49.67,49.79,49.67,49.79,19467.0,48.8263,48.9442,48.8263,48.9442,19467.0
2023-05-15 15:00:00,49.77,50.07,49.68,50.07,15089.0,48.9246,49.2195,48.8361,49.2195,15089.0
2023-05-15 15:30:00,50.07,50.19,49.87,50.1,92624.0,49.2195,49.3375,49.0229,49.249,92624.0
2023-05-16 09:30:00,49.55,49.87,48.64,48.64,26638.0,48.7083,49.0229,47.8138,47.8138,26638.0
2023-05-16 10:00:00,48.64,48.75,47.43,47.63,87156.0,47.8138,47.9219,46.6243,46.8209,87156.0
2023-05-16 10:30:00,47.63,48.46,47.55,48.09,27514.0,46.8209,47.6368,46.7423,47.2731,27514.0
2023-05-16 11:00:00,48.09,48.28,47.13,47.59,42943.0,47.2731,47.4599,46.3294,46.7816,42943.0
2023-05-16 11:30:00,47.65,48.35,47.58,48.11,17717.0,46.8406,47.5287,46.7718,47.2928,17717.0
2023-05-16 12:00:00,48.06,49.01,48.06,48.62,40210.0,47.2436,48.1775,47.2436,47.7941,40210.0
2023-05-16 12:30:00,48.56,48.65,48.05,48.12,49463.0,47.7351,47.8236,47.2338,47.3026,49463.0
2023-05-16 13:00:00,48.24,48.24,47.69,47.76,38574.0,47.4206,47.4206,46.8799,46.9487,38574.0
2023-05-16 13:30:00,47.75,47.81,47.24,47.36,58620.0,46.9389,46.9979,46.4376,46.5555,58620.0
2023-05-16 14:00:00,47.36,47.4,46.46,46.48,57197.0,46.5555,46.5948,45.6708,45.6905,57197.0
2023-05-16 14:30:00,46.51,46.71,46.25,46.57,124117.0,45.72,45.9166,45.4644,45.7789,124117.0
2023-05-16 15:00:00,46.59,46.61,45.96,46.38,61934.0,45.7986,45.8183,45.1793,45.5922,61934.0
2023-05-16 15:30:00,46.38,46.38,45.85,45.88,97430.0,45.5922,45.5922,45.0712,45.1007,97430.0
2023-05-17 09:30:00,46.01,46.56,45.67,45.87,41367.0,45.2285,45.7691,44.8942,45.0908,41367.0
2023-05-17 10:00:00,45.95,46.5,45.85,46.4,70644.0,45.1695,45.7101,45.0712,45.6118,70644.0
2023-05-17 10:30:00,46.36,46.65,46.34,46.41,19420.0,45.5725,45.8576,45.5528,45.6217,19420.0
2023-05-17 11:00:00,46.45,46.74,46.43,46.56,17273.0,45.661,45.9461,45.6413,45.7691,17273.0
2023-05-17 11:30:00,46.56,46.6,46.28,46.28,12998.0,45.7691,45.8084,45.4939,45.4939,12998.0
2023-05-17 12:00:00,46.34,46.49,45.96,46.48,69865.0,45.5528,45.7003,45.1793,45.6905,69865.0
2023-05-17 12:30:00,46.6,46.69,46.09,46.11,28178.0,45.8084,45.8969,45.3071,45.3268,28178.0
2023-05-17 13:00:00,46.14,47.05,46.14,47.02,30984.0,45.3562,46.2508,45.3562,46.2213,30984.0
2023-05-17 13:30:00,47.06,47.31,47.05,47.16,12220.0,46.2606,46.5064,46.2508,46.3589,12220.0
2023-05-17 14:00:00,47.12,47.15,46.93,46.95,13086.0,46.3196,46.3491,46.1328,46.1525,13086.0
2023-05-17 14:30:00,46.95,47.11,46.87,46.93,13622.0,46.1525,46.3098,46.0738,46.1328,13622.0
2023-05-17 15:00:00,46.93,47.15,46.86,46.94,27649.0,46.1328,46.3491,46.064,46.1427,27649.0
2023-05-17 15:30:00,46.97,47.11,46.81,46.85,68131.0,46.1721,46.3098,46.0149,46.0542,68131.0
2023-05-18 09:30:00,46.9,47.81,46.57,47.55,43515.0,46.1033,46.9979,45.7789,46.7423,43515.0
2023-05-18 10:00:00,47.6,48.06,47.54,47.84,18316.0,46.7914,47.2436,46.7325,47.0274,18316.0
2023-05-18 10:30:00,47.91,48.14,47.89,47.98,44813.0,47.0962,47.3223,47.0765,47.165,44813.0
2023-05-18 11:00:00,47.98,48.11,47.78,47.93,14337.0,47.165,47.2928,46.9684,47.1158,14337.0
2023-05-18 11:30:00,47.93,48.2,47.86,48.01,10851.0,47.1158,47.3813,47.047,47.1945,10851.0
2023-05-18 12:00:00,47.92,47.92,47.45,47.45,5346.0,47.106,47.106,46.644,46.644,5346.0
2023-05-18 12:30:00,47.47,47.54,47.23,47.25,4656.0,46.6637,46.7325,46.4277,46.4474,4656.0
2023-05-18 13:00:00,47.25,47.39,47.14,47.16,12970.0,46.4474,46.585,46.3393,46.3589,12970.0
2023-05-18 13:30:00,47.21,47.23,46.91,46.92,4953.0,46.4081,46.4277,46.1132,46.123,4953.0
2023-05-18 14:00:00,46.89,47.3,46.89,47.25,7481.0,46.0935,46.4965,46.0935,46.4474,7481.0
2023-05-18 14:30:00,47.23,47.34,47.15,47.29,6863.0,46.4277,46.5359,46.3491,46.4867,6863.0
2023-05-18 15:00:00,47.29,47.34,47.01,47.03,8130.0,46.4867,46.5359,46.2115,46.2311,8130.0
2023-05-18 15:30:00,47.06,47.54,47.05,47.41,56194.0,46.2606,46.7325,46.2508,46.6047,56194.0
2023-05-19 09:30:00,48.2,48.32,47.15,48.07,53510.0,47.3813,47.4992,46.3491,47.2535,53510.0
2023-05-19 10:00:00,48.09,48.09,47.61,47.61,12535.0,47.2731,47.2731,46.8013,46.8013,12535.0
2023-05-19 10:30:00,47.67,47.74,47.53,47.58,6174.0,46.8603,46.9291,46.7226,46.7718,6174.0
2023-05-19 11:00:00,47.66,47.81,47.22,47.25,5959.0,46.8504,46.9979,46.4179,46.4474,5959.0
2023-05-19 11:30:00,47.27,47.44,47.0,47.44,10630.0,46.4671,46.6342,46.2016,46.6342,10630.0
2023-05-19 12:00:00,47.36,47.69,47.34,47.63,7999.0,46.5555,46.8799,46.5359,46.8209,7999.0
2023-05-19 12:30:00,47.56,47.97,47.49,47.88,11108.0,46.7521,47.1552,46.6833,47.0667,11108.0
2023-05-19 13:00:00,47.91,47.99,47.77,47.8,5481.0,47.0962,47.1748,46.9586,46.988,5481.0
2023-05-19 13:30:00,47.82,47.88,47.79,47.8,7184.0,47.0077,47.0667,46.9782,46.988,7184.0
2023-05-19 14:00:00,47.82,47.9,47.72,47.79,6363.0,47.0077,47.0864,46.9094,46.9782,6363.0
2023-05-19 14:30:00,47.75,47.75,47.51,47.64,6207.0,46.9389,46.9389,46.703,46.8308,6207.0
2023-05-19 15:00:00,47.65,47.87,47.61,47.86,10225.0,46.8406,47.0569,46.8013,47.047,10225.0
2023-05-19 15:30:00,47.88,48.0,47.71,47.78,50949.0,47.0667,47.1847,46.8996,46.9684,50949.0
2023-05-22 09:30:00,47.93,48.19,47.44,47.7,5956.0,47.1158,47.3714,46.6342,46.8897,5956.0
2023-05-22 10:00:00,47.71,48.35,47.67,48.34,5913.0,46.8996,47.5287,46.8603,47.5189,5913.0
2023-05-22 10:30:00,48.4,48.53,48.19,48.24,10451.0,47.5779,47.7056,47.3714,47.4206,10451.0
2023-05-22 11:00:00,48.3,48.55,48.23,48.44,9400.0,47.4796,47.7253,47.4107,47.6172,9400.0
2023-05-22 11:30:00,48.47,48.87,48.47,48.74,14344.0,47.6467,48.0399,47.6467,47.9121,14344.0
2023-05-22 12:00:00,48.79,49.03,48.31,48.36,17124.0,47.9612,48.1972,47.4894,47.5385,17124.0
2023-05-22 12:30:00,48.29,48.32,47.94,48.12,12038.0,47.4697,47.4992,47.1257,47.3026,12038.0
2023-05-22 13:00:00,48.14,48.19,47.87,48.0,8085.0,47.3223,47.3714,47.0569,47.1847,8085.0
2023-05-22 13:30:00,48.0,48.12,47.88,47.98,6426.0,47.1847,47.3026,47.0667,47.165,6426.0
2023-05-22 14:00:00,47.91,48.15,47.89,48.09,5795.0,47.0962,47.3321,47.0765,47.2731,5795.0
2023-05-22 14:30:00,48.09,48.36,48.09,48.22,7987.0,47.2731,47.5385,47.2731,47.4009,7987.0
2023-05-22 15:00:00,48.23,48.43,48.06,48.08,9494.0,47.4107,47.6073,47.2436,47.2633,9494.0
2023-05-22 15:30:00,48.08,48.18,47.95,48.1,35065.0,47.2633,47.3616,47.1355,47.283,35065.0
2023-05-23 09:30:00,47.53,47.74,46.69,47.66,21617.0,46.7226,46.9291,45.8969,46.8504,21617.0
2023-05-23 10:00:00,47.88,47.92,47.52,47.85,33085.0,47.0667,47.106,46.7128,47.0372,33085.0
2023-05-23 10:30:00,47.88,48.1,47.82,47.86,11045.0,47.0667,47.283,47.0077,47.047,11045.0
2023-05-23 11:00:00,47.84,48.14,47.81,47.82,32124.0,47.0274,47.3223,46.9979,47.0077,32124.0
2023-05-23 11:30:00,47.86,47.96,47.64,47.84,4321.0,47.047,47.1453,46.8308,47.0274,4321.0
2023-05-23 12:00:00,47.85,47.87,47.51,47.51,60702.0,47.0372,47.0569,46.703,46.703,60702.0
2023-05-23 12:30:00,47.44,47.57,47.23,47.55,7814.0,46.6342,46.762,46.4277,46.7423,7814.0
2023-05-23 13:00:00,47.59,47.77,47.53,47.59,6008.0,46.7816,46.9586,46.7226,46.7816,6008.0
2023-05-23 13:30:00,47.5,47.65,47.48,47.6,4202.0,46.6931,46.8406,46.6735,46.7914,4202.0
2023-05-23 14:00:00,47.69,47.72,47.2,47.27,7304.0,46.8799,46.9094,46.3982,46.4671,7304.0
2023-05-23 14:30:00,47.3,47.44,47.12,47.38,5993.0,46.4965,46.6342,46.3196,46.5752,5993.0
2023-05-23 15:00:00,47.38,47.49,47.24,47.31,9294.0,46.5752,46.6833,46.4376,46.5064,9294.0
2023-05-23 15:30:00,47.31,47.34,46.99,47.01,46253.0,46.5064,46.5359,46.1918,46.2115,46253.0
2023-05-24 09:30:00,46.56,46.56,45.77,45.78,6192.0,45.7691,45.7691,44.9925,45.0024,6192.0
2023-05-24 10:00:00,45.64,46.06,45.41,45.44,7034.0,44.8647,45.2776,44.6386,44.6681,7034.0
2023-05-24 10:30:00,45.46,45.75,45.3,45.3,7885.0,44.6878,44.9729,44.5305,44.5305,7885.0
2023-05-24 11:00:00,45.38,45.62,45.11,45.47,12181.0,44.6092,44.8451,44.3437,44.6976,12181.0
2023-05-24 11:30:00,45.42,45.42,45.06,45.15,3235.0,44.6485,44.6485,44.2946,44.3831,3235.0
2023-05-24 12:00:00,45.2,45.34,45.11,45.28,4636.0,44.4322,44.5698,44.3437,44.5109,4636.0
2023-05-24 12:30:00,45.22,45.33,45.15,45.24,5074.0,44.4519,44.56,44.3831,44.4715,5074.0
2023-05-24 13:00:00,45.23,45.29,45.05,45.05,26872.0,44.4617,44.5207,44.2848,44.2848,26872.0
2023-05-24 13:30:00,45.04,45.32,45.02,45.24,28035.0,44.2749,44.5502,44.2553,44.4715,28035.0
2023-05-24 14:00:00,45.17,45.26,45.1,45.25,13904.0,44.4027,44.4912,44.3339,44.4814,13904.0
2023-05-24 14:30:00,45.15,45.29,44.94,45.03,12145.0,44.3831,44.5207,44.1766,44.2651,12145.0
2023-05-24 15:00:00,45.08,45.32,44.95,45.3,14190.0,44.3143,44.5502,44.1865,44.5305,14190.0
2023-05-24 15:30:00,45.28,45.58,45.22,45.57,62100.0,44.5109,44.8058,44.4519,44.7959,62100.0
2023-05-25 09:30:00,45.55,46.19,45.42,45.97,7640.0,44.7763,45.4054,44.6485,45.1891,7640.0
2023-05-25 10:00:00,45.97,45.99,45.34,45.58,6803.0,45.1891,45.2088,44.5698,44.8058,6803.0
2023-05-25 10:30:00,45.53,45.54,45.28,45.51,4818.0,44.7566,44.7664,44.5109,44.7369,4818.0
2023-05-25 11:00:00,45.64,45.71,45.32,45.38,6105.0,44.8647,44.9336,44.5502,44.6092,6105.0
2023-05-25 11:30:00,45.27,45.57,45.23,45.51,2364.0,44.501,44.7959,44.4617,44.7369,2364.0
2023-05-25 12:00:00,45.58,45.86,45.56,45.61,4912.0,44.8058,45.081,44.7861,44.8352,4912.0
2023-05-25 12:30:00,45.61,45.93,45.56,45.81,7839.0,44.8352,45.1498,44.7861,45.0319,7839.0
2023-05-25 13:00:00,45.62,45.93,45.62,45.88,1603.0,44.8451,45.1498,44.8451,45.1007,1603.0
2023-05-25 13:30:00,45.88,46.03,45.71,45.73,4819.0,45.1007,45.2481,44.9336,44.9532,4819.0
2023-05-25 14:00:00,45.77,46.02,45.63,45.92,6481.0,44.9925,45.2383,44.8549,45.14,6481.0
2023-05-25 14:30:00,45.98,45.98,45.6,45.72,9072.0,45.199,45.199,44.8254,44.9434,9072.0
2023-05-25 15:00:00,45.77,45.87,45.66,45.81,22025.0,44.9925,45.0908,44.8844,45.0319,22025.0
2023-05-25 15:30:00,45.85,45.9,45.69,45.89,27777.0,45.0712,45.1203,44.9139,45.1105,27777.0
2023-05-26 09:30:00,46.27,46.46,45.95,46.04,4846.0,45.484,45.6708,45.1695,45.2579,4846.0
2023-05-26 10:00:00,45.9,46.17,45.64,46.16,6529.0,45.1203,45.3857,44.8647,45.3759,6529.0
2023-05-26 10:30:00,46.01,46.1,45.72,45.73,15186.0,45.2285,45.3169,44.9434,44.9532,15186.0
2023-05-26 11:00:00,45.73,45.96,45.41,45.42,8757.0,44.9532,45.1793,44.6386,44.6485,8757.0
2023-05-26 11:30:00,45.43,45.52,45.17,45.27,10877.0,44.6583,44.7468,44.4027,44.501,10877.0
2023-05-26 12:00:00,45.21,45.75,45.17,45.75,25538.0,44.442,44.9729,44.4027,44.9729,25538.0
2023-05-26 12:30:00,45.79,45.87,45.65,45.73,3508.0,45.0122,45.0908,44.8746,44.9532,3508.0
2023-05-26 13:00:00,45.82,45.92,45.75,45.78,1927.0,45.0417,45.14,44.9729,45.0024,1927.0
2023-05-26 13:30:00,45.82,45.82,45.62,45.7,3046.0,45.0417,45.0417,44.8451,44.9237,3046.0
2023-05-26 14:00:00,45.72,45.78,45.6,45.78,5703.0,44.9434,45.0024,44.8254,45.0024,5703.0
2023-05-26 14:30:00,45.78,45.9,45.77,45.83,2847.0,45.0024,45.1203,44.9925,45.0515,2847.0
2023-05-26 15:00:00,45.84,45.88,45.72,45.72,5075.0,45.0613,45.1007,44.9434,44.9434,5075.0
2023-05-26 15:30:00,45.82,45.9,45.72,45.81,23432.0,45.0417,45.1203,44.9434,45.0319,23432.0
2023-05-30 09:30:00,45.88,46.01,45.38,45.53,5686.0,45.1007,45.2285,44.6092,44.7566,5686.0
2023-05-30 10:00:00,45.34,45.45,44.87,45.13,19421.0,44.5698,44.678,44.1078,44.3634,19421.0
2023-05-30 10:30:00,45.23,45.42,45.18,45.26,5133.0,44.4617,44.6485,44.4126,44.4912,5133.0
2023-05-30 11:00:00,45.39,45.41,45.13,45.17,2049.0,44.619,44.6386,44.3634,44.4027,2049.0
2023-05-30 11:30:00,45.22,45.24,45.15,45.24,1400.0,44.4519,44.4715,44.3831,44.4715,1400.0
2023-05-30 12:00:00,45.21,45.26,45.04,45.13,5130.0,44.442,44.4912,44.2749,44.3634,5130.0
2023-05-30 12:30:00,45.08,45.09,45.0,45.09,2264.0,44.3143,44.3241,44.2356,44.3241,2264.0
2023-05-30 13:00:00,45.02,45.09,44.92,45.07,3825.0,44.2553,44.3241,44.157,44.3044,3825.0
2023-05-30 13:30:00,45.08,45.15,44.94,44.94,5573.0,44.3143,44.3831,44.1766,44.1766,5573.0
2023-05-30 14:00:00,45.0,45.05,44.9,45.05,2234.0,44.2356,44.2848,44.1373,44.2848,2234.0
2023-05-30 14:30:00,45.1,45.29,45.06,45.13,5645.0,44.3339,44.5207,44.2946,44.3634,5645.0
2023-05-30 15:00:00,45.08,45.23,44.93,45.23,17579.0,44.3143,44.4617,44.1668,44.4617,17579.0
2023-05-30 15:30:00,45.22,45.27,44.9,44.9,20854.0,44.4519,44.501,44.1373,44.1373,20854.0
2023-05-31 09:30:00,44.72,44.96,44.4,44.96,9397.0,43.9604,44.1963,43.6458,44.1963,9397.0
2023-05-31 10:00:00,44.84,45.01,44.63,44.7,15203.0,44.0783,44.2454,43.8719,43.9407,15203.0
2023-05-31 10:30:00,44.86,45.09,44.67,44.9,9603.0,44.098,44.3241,43.9112,44.1373,9603.0
2023-05-31 11:00:00,44.94,44.96,44.75,44.92,6680.0,44.1766,44.1963,43.9899,44.157,6680.0
2023-05-31 11:30:00,44.88,44.98,44.72,44.81,10136.0,44.1176,44.216,43.9604,44.0488,10136.0
2023-05-31 12:00:00,44.83,45.03,44.76,44.92,5725.0,44.0685,44.2651,43.9997,44.157,5725.0
2023-05-31 12:30:00,44.97,45.08,44.82,45.01,8294.0,44.2061,44.3143,44.0587,44.2454,8294.0
2023-05-31 13:00:00,44.94,45.03,44.85,45.03,5737.0,44.1766,44.2651,44.0882,44.2651,5737.0
2023-05-31 13:30:00,45.03,45.28,45.0,45.22,7915.0,44.2651,44.5109,44.2356,44.4519,7915.0
2023-05-31 14:00:00,45.16,45.4,45.03,45.4,6248.0,44.3929,44.6288,44.2651,44.6288,6248.0
2023-05-31 14:30:00,45.32,45.55,45.29,45.39,9880.0,44.5502,44.7763,44.5207,44.619,9880.0
2023-05-31 15:00:00,45.4,45.63,45.28,45.59,18246.0,44.6288,44.8549,44.5109,44.8156,18246.0
2023-05-31 15:30:00,45.59,45.86,45.46,45.61,62481.0,44.8156,45.081,44.6878,44.8352,62481.0
2023-06-01 09:30:00,45.81,46.05,45.55,45.68,10127.0,45.0319,45.2678,44.7763,44.9041,10127.0
2023-06-01 10:00:00,45.74,46.14,45.66,45.93,14156.0,44.963,45.3562,44.8844,45.1498,14156.0
2023-06-01 10:30:00,45.87,46.33,45.87,46.12,12626.0,45.0908,45.543,45.0908,45.3366,12626.0
2023-06-01 11:00:00,46.15,46.99,46.07,46.88,11840.0,45.3661,46.1918,45.2874,46.0837,11840.0
2023-06-01 11:30:00,46.83,46.94,46.71,46.8,8756.0,46.0345,46.1427,45.9166,46.005,8756.0
2023-06-01 12:00:00,46.76,46.76,46.6,46.76,10197.0,45.9657,45.9657,45.8084,45.9657,10197.0
2023-06-01 12:30:00,46.74,46.83,46.58,46.62,7948.0,45.9461,46.0345,45.7888,45.8281,7948.0
2023-06-01 13:00:00,46.69,46.69,46.52,46.55,6087.0,45.8969,45.8969,45.7298,45.7593,6087.0
2023-06-01 13:30:00,46.5,46.75,46.42,46.75,7121.0,45.7101,45.9559,45.6315,45.9559,7121.0
2023-06-01 14:00:00,46.72,46.75,46.37,46.51,15876.0,45.9264,45.9559,45.5823,45.72,15876.0
2023-06-01 14:30:00,46.44,46.62,46.36,46.61,10414.0,45.6512,45.8281,45.5725,45.8183,10414.0
2023-06-01 15:00:00,46.65,46.65,46.39,46.39,14127.0,45.8576,45.8576,45.602,45.602,14127.0
2023-06-01 15:30:00,46.43,46.43,46.1,46.19,52381.0,45.6413,45.6413,45.3169,45.4054,52381.0
2023-06-02 09:30:00,48.15,48.53,47.7,47.98,21297.0,47.3321,47.7056,46.8897,47.165,21297.0
2023-06-02 10:00:00,47.97,48.94,47.82,48.93,17008.0,47.1552,48.1087,47.0077,48.0989,17008.0
2023-06-02 10:30:00,48.91,49.1,48.68,48.98,9627.0,48.0792,48.266,47.8531,48.148,9627.0
2023-06-02 11:00:00,49.1,49.14,48.93,48.97,7269.0,48.266,48.3053,48.0989,48.1382,7269.0
2023-06-02 11:30:00,48.93,49.15,48.83,49.15,9235.0,48.0989,48.3151,48.0006,48.3151,9235.0
2023-06-02 12:00:00,49.2,49.31,49.05,49.31,6226.0,48.3643,48.4724,48.2168,48.4724,6226.0
2023-06-02 12:30:00,49.35,49.42,49.19,49.41,13515.0,48.5117,48.5805,48.3544,48.5707,13515.0
2023-06-02 13:00:00,49.43,49.58,49.3,49.47,17346.0,48.5904,48.7378,48.4626,48.6297,17346.0
2023-06-02 13:30:00,49.61,49.82,49.53,49.58,16231.0,48.7673,48.9737,48.6887,48.7378,16231.0
2023-06-02 14:00:00,49.62,49.75,49.49,49.49,15051.0,48.7771,48.9049,48.6493,48.6493,15051.0
2023-06-02 14:30:00,49.52,49.63,49.2,49.3,23238.0,48.6788,48.787,48.3643,48.4626,23238.0
2023-06-02 15:00:00,49.37,49.49,49.03,49.22,21245.0,48.5314,48.6493,48.1972,48.3839,21245.0
2023-06-02 15:30:00,49.19,49.3,48.96,49.02,104571.0,48.3544,48.4626,48.1283,48.1873,104571.0
2023-06-05 09:30:00,48.03,48.22,47.27,47.46,18987.0,47.2141,47.4009,46.4671,46.6538,18987.0
2023-06-05 10:00:00,47.26,47.47,46.65,46.89,28048.0,46.4572,46.6637,45.8576,46.0935,28048.0
2023-06-05 10:30:00,46.85,47.78,46.85,47.67,24008.0,46.0542,46.9684,46.0542,46.8603,24008.0
2023-06-05 11:00:00,47.73,47.98,47.61,47.98,7562.0,46.9192,47.165,46.8013,47.165,7562.0
2023-06-05 11:30:00,48.0,48.21,47.84,48.19,6114.0,47.1847,47.3911,47.0274,47.3714,6114.0
2023-06-05 12:00:00,48.24,48.34,48.13,48.34,10284.0,47.4206,47.5189,47.3124,47.5189,10284.0
2023-06-05 12:30:00,48.34,48.56,48.22,48.39,11333.0,47.5189,47.7351,47.4009,47.568,11333.0
2023-06-05 13:00:00,48.23,48.28,48.06,48.2,5155.0,47.4107,47.4599,47.2436,47.3813,5155.0
2023-06-05 13:30:00,48.12,48.27,48.08,48.19,5421.0,47.3026,47.4501,47.2633,47.3714,5421.0
2023-06-05 14:00:00,48.14,48.24,47.93,48.24,3531.0,47.3223,47.4206,47.1158,47.4206,3531.0
2023-06-05 14:30:00,48.25,48.25,47.73,47.84,6881.0,47.4304,47.4304,46.9192,47.0274,6881.0
2023-06-05 15:00:00,47.9,47.99,47.7,47.76,7572.0,47.0864,47.1748,46.8897,46.9487,7572.0
2023-06-05 15:30:00,47.79,48.2,47.61,48.2,60084.0,46.9782,47.3813,46.8013,47.3813,60084.0
2023-06-06 09:30:00,47.85,49.22,47.85,48.91,11897.0,47.0372,48.3839,47.0372,48.0792,11897.0
2023-06-06 10:00:00,49.05,50.12,49.05,49.82,14060.0,48.2168,49.2686,48.2168,48.9737,14060.0
2023-06-06 10:30:00,49.82,50.18,49.61,50.18,10071.0,48.9737,49.3276,48.7673,49.3276,10071.0
2023-06-06 11:00:00,50.16,50.42,49.91,50.16,9548.0,49.308,49.5635,49.0622,49.308,9548.0
2023-06-06 11:30:00,50.16,50.36,49.98,50.36,7881.0,49.308,49.5046,49.131,49.5046,7881.0
2023-06-06 12:00:00,50.34,50.74,50.33,50.65,9972.0,49.4849,49.8781,49.4751,49.7896,9972.0
2023-06-06 12:30:00,50.69,50.75,50.49,50.56,14327.0,49.829,49.8879,49.6324,49.7012,14327.0
2023-06-06 13:00:00,50.61,50.64,49.96,50.06,12855.0,49.7503,49.7798,49.1114,49.2097,12855.0
2023-06-06 13:30:00,50.14,50.28,50.07,50.13,8174.0,49.2883,49.4259,49.2195,49.2785,8174.0
2023-06-06 14:00:00,50.12,50.12,49.52,49.96,23526.0,49.2686,49.2686,48.6788,49.1114,23526.0
2023-06-06 14:30:00,49.94,50.07,49.84,50.01,7618.0,49.0917,49.2195,48.9934,49.1605,7618.0
2023-06-06 15:00:00,50.07,50.18,49.87,50.06,10280.0,49.2195,49.3276,49.0229,49.2097,10280.0
2023-06-06 15:30:00,50.06,50.32,49.93,50.17,66619.0,49.2097,49.4652,49.0819,49.3178,66619.0
2023-06-07 09:30:00,50.76,51.85,50.71,51.85,7476.0,49.8978,50.9693,49.8486,50.9693,7476.0
2023-06-07 10:00:00,51.94,52.13,51.66,51.69,17254.0,51.0577,51.2445,50.7825,50.812,17254.0
2023-06-07 10:30:00,51.7,51.83,51.25,51.83,24275.0,50.8218,50.9496,50.3794,50.9496,24275.0
2023-06-07 11:00:00,51.9,52.04,51.85,52.0,6711.0,51.0184,51.156,50.9693,51.1167,6711.0
2023-06-07 11:30:00,51.97,52.0,51.57,51.57,6965.0,51.0872,51.1167,50.694,50.694,6965.0
2023-06-07 12:00:00,51.57,51.7,51.28,51.36,6836.0,50.694,50.8218,50.4089,50.4876,6836.0
2023-06-07 12:30:00,51.32,51.67,51.32,51.51,6562.0,50.4483,50.7923,50.4483,50.635,6562.0
2023-06-07 13:00:00,51.5,51.67,51.39,51.45,8121.0,50.6252,50.7923,50.5171,50.576,8121.0
2023-06-07 13:30:00,51.46,51.56,51.25,51.56,7337.0,50.5859,50.6842,50.3794,50.6842,7337.0
2023-06-07 14:00:00,51.51,51.83,51.51,51.83,8447.0,50.635,50.9496,50.635,50.9496,8447.0
2023-06-07 14:30:00,51.86,51.93,51.71,51.72,21058.0,50.9791,51.0479,50.8316,50.8415,21058.0
2023-06-07 15:00:00,51.72,51.76,51.4,51.54,17756.0,50.8415,50.8808,50.5269,50.6645,17756.0
2023-06-07 15:30:00,51.54,52.24,51.47,52.04,83861.0,50.6645,51.3526,50.5957,51.156,83861.0
2023-06-08 09:30:00,51.75,52.03,50.84,51.04,14247.0,50.871,51.1462,49.9764,50.173,14247.0
2023-06-08 10:00:00,51.07,51.44,50.96,51.23,5170.0,50.2025,50.5662,50.0944,50.3598,5170.0
2023-06-08 10:30:00,51.22,51.3,51.16,51.21,6932.0,50.35,50.4286,50.291,50.3401,6932.0
2023-06-08 11:00:00,51.25,51.53,51.07,51.52,14834.0,50.3794,50.6547,50.2025,50.6449,14834.0
2023-06-08 11:30:00,51.54,51.85,51.43,51.61,15636.0,50.6645,50.9693,50.5564,50.7333,15636.0
2023-06-08 12:00:00,51.61,51.9,51.6,51.8,13599.0,50.7333,51.0184,50.7235,50.9201,13599.0
2023-06-08 12:30:00,51.8,52.16,51.77,51.87,7353.0,50.9201,51.274,50.8906,50.9889,7353.0
2023-06-08 13:00:00,51.85,52.18,51.84,52.07,3712.0,50.9693,51.2936,50.9594,51.1855,3712.0
2023-06-08 13:30:00,52.01,52.1,51.85,51.87,3767.0,51.1265,51.215,50.9693,50.9889,3767.0
2023-06-08 14:00:00,51.91,52.12,51.75,52.12,6320.0,51.0282,51.2347,50.871,51.2347,6320.0
2023-06-08 14:30:00,52.16,52.43,52.13,52.2,7289.0,51.274,51.5394,51.2445,51.3133,7289.0
2023-06-08 15:00:00,52.2,52.4,52.15,52.33,13684.0,51.3133,51.5099,51.2642,51.4411,13684.0
2023-06-08 15:30:00,52.3,52.35,51.83,51.84,49045.0,51.4116,51.4608,50.9496,50.9594,49045.0
2023-06-09 09:30:00,51.73,51.73,51.29,51.53,12065.0,50.8513,50.8513,50.4188,50.6547,12065.0
2023-06-09 10:00:00,51.27,51.59,51.27,51.56,2633.0,50.3991,50.7137,50.3991,50.6842,2633.0
2023-06-09 10:30:00,51.61,51.84,51.55,51.6,2709.0,50.7333,50.9594,50.6744,50.7235,2709.0
2023-06-09 11:00:00,51.62,51.68,51.08,51.16,7374.0,50.7432,50.8021,50.2123,50.291,7374.0
2023-06-09 11:30:00,51.08,51.18,50.95,51.18,3604.0,50.2123,50.3106,50.0845,50.3106,3604.0
2023-06-09 12:00:00,51.16,51.17,50.74,50.89,6974.0,50.291,50.3008,49.8781,50.0256,6974.0
2023-06-09 12:30:00,50.82,51.0,50.77,51.0,2246.0,49.9568,50.1337,49.9076,50.1337,2246.0
2023-06-09 13:00:00,50.95,51.05,50.95,51.02,3140.0,50.0845,50.1828,50.0845,50.1534,3140.0
2023-06-09 13:30:00,51.06,51.07,50.81,50.85,7610.0,50.1927,50.2025,49.9469,49.9862,7610.0
2023-06-09 14:00:00,50.88,50.9,50.54,50.57,10149.0,50.0157,50.0354,49.6815,49.711,10149.0
2023-06-09 14:30:00,50.6,50.77,50.51,50.75,28931.0,49.7405,49.9076,49.652,49.8879,28931.0
2023-06-09 15:00:00,50.8,51.24,50.8,51.24,5869.0,49.9371,50.3696,49.9371,50.3696,5869.0
2023-06-09 15:30:00,51.22,51.22,50.84,50.95,51702.0,50.35,50.35,49.9764,50.0845,51702.0
2023-06-12 09:30:00,50.84,51.55,50.18,51.41,15743.0,49.9764,50.6744,49.3276,50.5367,15743.0
2023-06-12 10:00:00,51.52,51.74,51.29,51.42,9507.0,50.6449,50.8611,50.4188,50.5466,9507.0
2023-06-12 10:30:00,51.42,51.45,51.18,51.33,17951.0,50.5466,50.576,50.3106,50.4581,17951.0
2023-06-12 11:00:00,51.44,51.49,51.33,51.48,4799.0,50.5662,50.6154,50.4581,50.6055,4799.0
2023-06-12 11:30:00,51.49,51.57,51.43,51.52,3206.0,50.6154,50.694,50.5564,50.6449,3206.0
2023-06-12 12:00:00,51.53,51.6,51.43,51.55,6013.0,50.6547,50.7235,50.5564,50.6744,6013.0
2023-06-12 12:30:00,51.57,51.73,51.56,51.72,3244.0,50.694,50.8513,50.6842,50.8415,3244.0
2023-06-12 13:00:00,51.73,51.73,51.47,51.47,4269.0,50.8513,50.8513,50.5957,50.5957,4269.0
2023-06-12 13:30:00,51.47,51.58,51.4,51.46,14241.0,50.5957,50.7038,50.5269,50.5859,14241.0
2023-06-12 14:00:00,51.43,51.48,51.17,51.3,12563.0,50.5564,50.6055,50.3008,50.4286,12563.0
2023-06-12 14:30:00,51.31,51.36,51.25,51.25,7545.0,50.4384,50.4876,50.3794,50.3794,7545.0
2023-06-12 15:00:00,51.28,51.91,51.28,51.57,42442.0,50.4089,51.0282,50.4089,50.694,42442.0
2023-06-12 15:30:00,51.68,51.69,51.39,51.5,30076.0,50.8021,50.812,50.5171,50.6252,30076.0
2023-06-13 09:30:00,51.99,53.14,51.68,53.07,21630.0,51.1069,52.2373,50.8021,52.1685,21630.0
2023-06-13 10:00:00,52.89,53.6,52.86,53.55,6739.0,51.9916,52.6895,51.9621,52.6404,6739.0
2023-06-13 10:30:00,53.45,53.56,53.21,53.27,8004.0,52.5421,52.6502,52.3062,52.3651,8004.0
2023-06-13 11:00:00,53.3,53.54,53.23,53.39,9572.0,52.3946,52.6305,52.3258,52.4831,9572.0
2023-06-13 11:30:00,53.42,53.55,53.32,53.4,5965.0,52.5126,52.6404,52.4143,52.4929,5965.0
2023-06-13 12:00:00,53.41,53.54,53.33,53.52,6051.0,52.5028,52.6305,52.4241,52.6109,6051.0
2023-06-13 12:30:00,53.46,53.5,53.11,53.11,10961.0,52.5519,52.5912,52.2079,52.2079,10961.0
2023-06-13 13:00:00,53.11,53.24,52.87,53.13,6835.0,52.2079,52.3356,51.9719,52.2275,6835.0
2023-06-13 13:30:00,53.09,53.09,52.84,52.9,7223.0,52.1882,52.1882,51.9424,52.0014,7223.0
2023-06-13 14:00:00,52.9,53.05,52.85,52.85,10626.0,52.0014,52.1489,51.9523,51.9523,10626.0
2023-06-13 14:30:00,52.76,52.88,52.63,52.81,10299.0,51.8638,51.9818,51.736,51.9129,10299.0
2023-06-13 15:00:00,52.85,53.1,52.8,52.91,11162.0,51.9523,52.198,51.9031,52.0112,11162.0
2023-06-13 15:30:00,52.96,53.03,52.45,52.59,58884.0,52.0604,52.1292,51.5591,51.6967,58884.0
2023-06-14 09:30:00,53.19,53.51,52.08,52.08,13772.0,52.2865,52.6011,51.1953,51.1953,13772.0
2023-06-14 10:00:00,52.01,52.68,52.01,52.33,9090.0,51.1265,51.7852,51.1265,51.4411,9090.0
2023-06-14 10:30:00,52.39,52.67,52.38,52.6,6299.0,51.5001,51.7753,51.4903,51.7065,6299.0
2023-06-14 11:00:00,52.65,52.74,52.57,52.64,3260.0,51.7557,51.8441,51.677,51.7458,3260.0
2023-06-14 11:30:00,52.69,52.74,52.47,52.48,9391.0,51.795,51.8441,51.5787,51.5886,9391.0
2023-06-14 12:00:00,52.43,52.44,52.15,52.26,8047.0,51.5394,51.5492,51.2642,51.3723,8047.0
2023-06-14 12:30:00,52.34,52.34,52.08,52.2,5215.0,51.4509,51.4509,51.1953,51.3133,5215.0
2023-06-14 13:00:00,52.11,52.11,51.84,51.84,4681.0,51.2248,51.2248,50.9594,50.9594,4681.0
2023-06-14 13:30:00,51.85,51.97,51.8,51.81,7065.0,50.9693,51.0872,50.9201,50.9299,7065.0
2023-06-14 14:00:00,51.81,51.81,51.01,51.05,15357.0,50.9299,50.9299,50.1435,50.1828,15357.0
2023-06-14 14:30:00,51.1,51.64,51.03,51.58,13417.0,50.232,50.7628,50.1632,50.7038,13417.0
2023-06-14 15:00:00,51.62,51.87,51.22,51.68,17002.0,50.7432,50.9889,50.35,50.8021,17002.0
2023-06-14 15:30:00,51.68,51.74,51.33,51.59,73151.0,50.8021,50.8611,50.4581,50.7137,73151.0
2023-06-15 09:30:00,50.93,51.74,50.93,51.61,8024.0,50.0649,50.8611,50.0649,50.7333,8024.0
2023-06-15 10:00:00,51.75,51.91,51.46,51.54,5054.0,50.871,51.0282,50.5859,50.6645,5054.0
2023-06-15 10:30:00,51.45,51.45,51.13,51.23,4474.0,50.576,50.576,50.2615,50.3598,4474.0
2023-06-15 11:00:00,51.29,51.94,51.23,51.91,8936.0,50.4188,51.0577,50.3598,51.0282,8936.0
2023-06-15 11:30:00,51.98,52.03,51.64,51.76,6587.0,51.097,51.1462,50.7628,50.8808,6587.0
2023-06-15 12:00:00,51.8,51.96,51.78,51.91,7581.0,50.9201,51.0774,50.9004,51.0282,7581.0
2023-06-15 12:30:00,51.89,52.05,51.88,51.98,5209.0,51.0086,51.1659,50.9987,51.097,5209.0
2023-06-15 13:00:00,52.0,52.02,51.68,51.69,11463.0,51.1167,51.1364,50.8021,50.812,11463.0
2023-06-15 13:30:00,51.75,51.92,51.67,51.7,10962.0,50.871,51.0381,50.7923,50.8218,10962.0
2023-06-15 14:00:00,51.66,51.76,51.52,51.66,6492.0,50.7825,50.8808,50.6449,50.7825,6492.0
2023-06-15 14:30:00,51.64,51.99,51.64,51.99,11428.0,50.7628,51.1069,50.7628,51.1069,11428.0
2023-06-15 15:00:00,52.02,52.03,51.68,51.82,16148.0,51.1364,51.1462,50.8021,50.9398,16148.0
2023-06-15 15:30:00,51.85,52.35,51.83,52.07,54415.0,50.9693,51.4608,50.9496,51.1855,54415.0
2023-06-16 09:30:00,52.63,53.0,51.5,51.5,67718.0,51.736,52.0997,50.6252,50.6252,67718.0
2023-06-16 10:00:00,51.38,51.94,51.29,51.8,11874.0,50.5072,51.0577,50.4188,50.9201,11874.0
2023-06-16 10:30:00,51.89,51.92,51.29,51.33,4815.0,51.0086,51.0381,50.4188,50.4581,4815.0
2023-06-16 11:00:00,51.24,51.44,51.11,51.24,12065.0,50.3696,50.5662,50.2418,50.3696,12065.0
2023-06-16 11:30:00,51.27,51.31,51.02,51.18,9544.0,50.3991,50.4384,50.1534,50.3106,9544.0
2023-06-16 12:00:00,51.24,51.62,51.16,51.51,6645.0,50.3696,50.7432,50.291,50.635,6645.0
2023-06-16 12:30:00,51.59,51.73,51.58,51.71,5037.0,50.7137,50.8513,50.7038,50.8316,5037.0
2023-06-16 13:00:00,51.71,51.75,51.66,51.68,5594.0,50.8316,50.871,50.7825,50.8021,5594.0
2023-06-16 13:30:00,51.63,51.63,51.47,51.5,3707.0,50.753,50.753,50.5957,50.6252,3707.0
2023-06-16 14:00:00,51.5,51.53,51.33,51.38,5348.0,50.6252,50.6547,50.4581,50.5072,5348.0
2023-06-16 14:30:00,51.35,51.54,51.2,51.54,7149.0,50.4777,50.6645,50.3303,50.6645,7149.0
2023-06-16 15:00:00,51.53,51.65,51.48,51.62,8523.0,50.6547,50.7727,50.6055,50.7432,8523.0
2023-06-16 15:30:00,51.66,52.07,51.5,51.95,42433.0,50.7825,51.1855,50.6252,51.0676,42433.0
2023-06-20 09:30:00,51.45,52.01,50.61,51.99,25419.0,50.576,51.1265,49.7503,51.1069,25419.0
2023-06-20 10:00:00,51.89,52.06,51.3,51.35,8723.0,51.0086,51.1757,50.4286,50.4777,8723.0
2023-06-20 10:30:00,51.23,51.71,51.23,51.71,6550.0,50.3598,50.8316,50.3598,50.8316,6550.0
2023-06-20 11:00:00,51.71,51.92,51.7,51.78,9282.0,50.8316,51.0381,50.8218,50.9004,9282.0
2023-06-20 11:30:00,51.83,52.0,51.77,51.77,10830.0,50.9496,51.1167,50.8906,50.8906,10830.0
2023-06-20 12:00:00,51.71,51.91,51.65,51.91,2951.0,50.8316,51.0282,50.7727,51.0282,2951.0
2023-06-20 12:30:00,51.88,52.17,51.88,52.14,3486.0,50.9987,51.2838,50.9987,51.2543,3486.0
2023-06-20 13:00:00,52.19,52.2,52.02,52.05,3623.0,51.3035,51.3133,51.1364,51.1659,3623.0
2023-06-20 13:30:00,52.03,52.1,52.0,52.06,2611.0,51.1462,51.215,51.1167,51.1757,2611.0
2023-06-20 14:00:00,52.03,52.08,51.68,51.68,8530.0,51.1462,51.1953,50.8021,50.8021,8530.0
2023-06-20 14:30:00,51.55,51.79,51.5,51.73,6268.0,50.6744,50.9103,50.6252,50.8513,6268.0
2023-06-20 15:00:00,51.78,51.86,51.76,51.79,3881.0,50.9004,50.9791,50.8808,50.9103,3881.0
2023-06-20 15:30:00,51.83,52.2,51.77,52.1,37208.0,50.9496,51.3133,50.8906,51.215,37208.0
2023-06-21 09:30:00,51.71,52.46,51.71,52.33,4814.0,50.8316,51.5689,50.8316,51.4411,4814.0
2023-06-21 10:00:00,52.39,52.87,52.29,52.87,5330.0,51.5001,51.9719,51.4018,51.9719,5330.0
2023-06-21 10:30:00,52.85,52.93,52.3,52.6,17562.0,51.9523,52.0309,51.4116,51.7065,17562.0
2023-06-21 11:00:00,52.66,53.01,52.55,52.94,23591.0,51.7655,52.1096,51.6574,52.0407,23591.0
2023-06-21 11:30:00,52.97,53.08,52.91,53.03,4116.0,52.0702,52.1784,52.0112,52.1292,4116.0
2023-06-21 12:00:00,52.98,53.12,52.91,53.08,13569.0,52.0801,52.2177,52.0112,52.1784,13569.0
2023-06-21 12:30:00,53.08,53.23,53.01,53.08,7663.0,52.1784,52.3258,52.1096,52.1784,7663.0
2023-06-21 13:00:00,53.02,53.2,52.96,53.2,7066.0,52.1194,52.2963,52.0604,52.2963,7066.0
2023-06-21 13:30:00,53.18,53.2,53.1,53.18,4591.0,52.2767,52.2963,52.198,52.2767,4591.0
2023-06-21 14:00:00,53.17,53.36,53.15,53.3,5608.0,52.2668,52.4536,52.2472,52.3946,5608.0
2023-06-21 14:30:00,53.3,53.34,53.14,53.23,4226.0,52.3946,52.4339,52.2373,52.3258,4226.0
2023-06-21 15:00:00,53.22,53.23,53.09,53.19,7532.0,52.316,52.3258,52.1882,52.2865,7532.0
2023-06-21 15:30:00,53.21,53.37,52.96,53.08,36039.0,52.3062,52.4634,52.0604,52.1784,36039.0
2023-06-22 09:30:00,52.74,52.92,51.11,51.85,23575.0,51.8441,52.0211,50.2418,50.9693,23575.0
2023-06-22 10:00:00,51.64,51.86,51.51,51.86,6386.0,50.7628,50.9791,50.635,50.9791,6386.0
2023-06-22 10:30:00,51.86,51.92,51.47,51.47,10496.0,50.9791,51.0381,50.5957,50.5957,10496.0
2023-06-22 11:00:00,51.46,51.7,51.41,51.7,11322.0,50.5859,50.8218,50.5367,50.8218,11322.0
2023-06-22 11:30:00,51.75,51.95,51.68,51.68,10042.0,50.871,51.0676,50.8021,50.8021,10042.0
2023-06-22 12:00:00,51.69,51.88,51.68,51.7,5079.0,50.812,50.9987,50.8021,50.8218,5079.0
2023-06-22 12:30:00,51.73,51.87,51.7,51.84,2846.0,50.8513,50.9889,50.8218,50.9594,2846.0
2023-06-22 13:00:00,51.8,51.82,51.74,51.76,5936.0,50.9201,50.9398,50.8611,50.8808,5936.0
2023-06-22 13:30:00,51.77,51.85,51.57,51.85,6747.0,50.8906,50.9693,50.694,50.9693,6747.0
2023-06-22 14:00:00,51.89,52.04,51.81,52.02,9637.0,51.0086,51.156,50.9299,51.1364,9637.0
2023-06-22 14:30:00,52.18,52.18,52.06,52.07,4169.0,51.2936,51.2936,51.1757,51.1855,4169.0
2023-06-22 15:00:00,52.09,52.37,51.99,52.02,9926.0,51.2052,51.4804,51.1069,51.1364,9926.0
2023-06-22 15:30:00,52.02,52.21,51.93,52.2,25114.0,51.1364,51.3231,51.0479,51.3133,25114.0
2023-06-23 09:30:00,51.06,51.58,51.06,51.58,10631.0,50.1927,50.7038,50.1927,50.7038,10631.0
2023-06-23 10:00:00,51.61,51.8,51.57,51.8,5005.0,50.7333,50.9201,50.694,50.9201,5005.0
2023-06-23 10:30:00,51.81,52.03,51.62,51.73,9010.0,50.9299,51.1462,50.7432,50.8513,9010.0
2023-06-23 11:00:00,51.71,51.83,51.29,51.46,20441.0,50.8316,50.9496,50.4188,50.5859,20441.0
2023-06-23 11:30:00,51.46,51.74,51.46,51.67,6839.0,50.5859,50.8611,50.5859,50.7923,6839.0
2023-06-23 12:00:00,51.69,51.88,51.63,51.86,5497.0,50.812,50.9987,50.753,50.9791,5497.0
2023-06-23 12:30:00,51.81,51.85,51.55,51.64,9187.0,50.9299,50.9693,50.6744,50.7628,9187.0
2023-06-23 13:00:00,51.64,51.73,51.62,51.73,4493.0,50.7628,50.8513,50.7432,50.8513,4493.0
2023-06-23 13:30:00,51.73,51.78,51.51,51.53,5683.0,50.8513,50.9004,50.635,50.6547,5683.0
2023-06-23 14:00:00,51.53,51.53,50.94,50.94,13009.0,50.6547,50.6547,50.0747,50.0747,13009.0
2023-06-23 14:30:00,50.97,51.0,50.63,50.82,22264.0,50.1042,50.1337,49.77,49.9568,22264.0
2023-06-23 15:00:00,50.8,50.93,50.72,50.83,17656.0,49.9371,50.0649,49.8584,49.9666,17656.0
2023-06-23 15:30:00,50.88,51.44,50.77,51.43,88967.0,50.0157,50.5662,49.9076,50.5564,88967.0
2023-06-26 09:30:00,51.45,52.5,51.45,52.14,6470.0,50.576,51.6082,50.576,51.2543,6470.0
2023-06-26 10:00:00,52.28,52.34,51.73,51.85,8002.0,51.392,51.4509,50.8513,50.9693,8002.0
2023-06-26 10:30:00,51.85,51.99,51.61,51.94,11543.0,50.9693,51.1069,50.7333,51.0577,11543.0
2023-06-26 11:00:00,51.93,52.22,51.88,52.22,10927.0,51.0479,51.333,50.9987,51.333,10927.0
2023-06-26 11:30:00,52.27,52.51,52.18,52.44,19886.0,51.3821,51.618,51.2936,51.5492,19886.0
2023-06-26 12:00:00,52.39,52.53,52.19,52.42,7337.0,51.5001,51.6377,51.3035,51.5296,7337.0
2023-06-26 12:30:00,52.38,52.38,51.94,52.27,7524.0,51.4903,51.4903,51.0577,51.3821,7524.0
2023-06-26 13:00:00,52.3,52.36,52.15,52.33,3883.0,51.4116,51.4706,51.2642,51.4411,3883.0
2023-06-26 13:30:00,52.35,52.35,52.14,52.18,7598.0,51.4608,51.4608,51.2543,51.2936,7598.0
2023-06-26 14:00:00,52.14,52.29,52.12,52.29,10924.0,51.2543,51.4018,51.2347,51.4018,10924.0
2023-06-26 14:30:00,52.4,52.62,52.36,52.45,6603.0,51.5099,51.7262,51.4706,51.5591,6603.0
2023-06-26 15:00:00,52.52,52.52,52.41,52.46,8100.0,51.6279,51.6279,51.5197,51.5689,8100.0
2023-06-26 15:30:00,52.46,52.46,51.83,51.84,35385.0,51.5689,51.5689,50.9496,50.9594,35385.0
2023-06-27 09:30:00,52.0,52.0,51.34,51.68,11685.0,51.1167,51.1167,50.4679,50.8021,11685.0
2023-06-27 10:00:00,51.84,52.7,51.81,52.7,9653.0,50.9594,51.8048,50.9299,51.8048,9653.0
2023-06-27 10:30:00,52.72,52.92,52.63,52.87,4329.0,51.8245,52.0211,51.736,51.9719,4329.0
2023-06-27 11:00:00,52.8,52.94,52.49,52.61,5436.0,51.9031,52.0407,51.5984,51.7163,5436.0
2023-06-27 11:30:00,52.6,52.9,52.57,52.84,9771.0,51.7065,52.0014,51.677,51.9424,9771.0
2023-06-27 12:00:00,52.79,52.79,52.54,52.67,5257.0,51.8933,51.8933,51.6475,51.7753,5257.0
2023-06-27 12:30:00,52.63,52.88,52.63,52.8,9270.0,51.736,51.9818,51.736,51.9031,9270.0
2023-06-27 13:00:00,52.78,52.91,52.61,52.85,4800.0,51.8835,52.0112,51.7163,51.9523,4800.0
2023-06-27 13:30:00,52.85,52.97,52.83,52.84,6034.0,51.9523,52.0702,51.9326,51.9424,6034.0
2023-06-27 14:00:00,52.84,52.84,52.66,52.78,5506.0,51.9424,51.9424,51.7655,51.8835,5506.0
2023-06-27 14:30:00,52.73,52.77,52.5,52.71,8537.0,51.8343,51.8736,51.6082,51.8146,8537.0
2023-06-27 15:00:00,52.67,52.89,52.62,52.85,11802.0,51.7753,51.9916,51.7262,51.9523,11802.0
2023-06-27 15:30:00,52.84,52.96,52.56,52.66,44135.0,51.9424,52.0604,51.6672,51.7655,44135.0
2023-06-28 09:30:00,52.18,52.93,52.0,52.67,7409.0,51.2936,52.0309,51.1167,51.7753,7409.0
2023-06-28 10:00:00,52.62,52.67,52.31,52.5,7848.0,51.7262,51.7753,51.4214,51.6082,7848.0
2023-06-28 10:30:00,52.78,52.91,52.68,52.75,4336.0,51.8835,52.0112,51.7852,51.854,4336.0
2023-06-28 11:00:00,52.8,53.85,52.8,53.55,54762.0,51.9031,52.9353,51.9031,52.6404,54762.0
2023-06-28 11:30:00,53.58,53.82,53.45,53.65,8908.0,52.6699,52.9058,52.5421,52.7387,8908.0
2023-06-28 12:00:00,53.65,53.84,53.56,53.67,10272.0,52.7387,52.9255,52.6502,52.7583,10272.0
2023-06-28 12:30:00,53.68,53.95,53.58,53.84,12996.0,52.7682,53.0336,52.6699,52.9255,12996.0
2023-06-28 13:00:00,53.86,53.96,53.7,53.96,7887.0,52.9451,53.0434,52.7878,53.0434,7887.0
2023-06-28 13:30:00,53.93,54.2,53.93,54.14,27572.0,53.0139,53.2793,53.0139,53.2204,27572.0
2023-06-28 14:00:00,54.14,54.45,54.13,54.38,18745.0,53.2204,53.5251,53.2105,53.4563,18745.0
2023-06-28 14:30:00,54.38,54.49,54.07,54.16,10279.0,53.4563,53.5644,53.1515,53.24,10279.0
2023-06-28 15:00:00,54.16,54.37,54.05,54.18,13920.0,53.24,53.4464,53.1319,53.2597,13920.0
2023-06-28 15:30:00,54.15,54.15,53.8,54.09,71080.0,53.2302,53.2302,52.8861,53.1712,71080.0
2023-06-29 09:30:00,54.08,55.39,54.08,55.27,23532.0,53.1614,54.4491,53.1614,54.3312,23532.0
2023-06-29 10:00:00,55.21,55.32,55.05,55.2,22514.0,54.2722,54.3803,54.1149,54.2623,22514.0
2023-06-29 10:30:00,55.19,55.25,54.81,54.94,6440.0,54.2525,54.3115,53.879,54.0068,6440.0
2023-06-29 11:00:00,54.87,55.15,54.86,55.13,10524.0,53.938,54.2132,53.9281,54.1935,10524.0
2023-06-29 11:30:00,55.16,55.52,55.16,55.5,11598.0,54.223,54.5769,54.223,54.5573,11598.0
2023-06-29 12:00:00,55.44,55.87,55.43,55.85,11477.0,54.4983,54.921,54.4884,54.9013,11477.0
2023-06-29 12:30:00,55.88,56.05,55.82,55.89,13459.0,54.9308,55.0979,54.8718,54.9406,13459.0
2023-06-29 13:00:00,55.9,55.9,55.39,55.48,5398.0,54.9505,54.9505,54.4491,54.5376,5398.0
2023-06-29 13:30:00,55.52,55.61,55.42,55.5,8971.0,54.5769,54.6654,54.4786,54.5573,8971.0
2023-06-29 14:00:00,55.4,55.58,55.29,55.58,22880.0,54.459,54.6359,54.3508,54.6359,22880.0
2023-06-29 14:30:00,55.54,55.75,55.54,55.59,10986.0,54.5966,54.803,54.5966,54.6457,10986.0
2023-06-29 15:00:00,55.54,55.57,55.42,55.43,7105.0,54.5966,54.6261,54.4786,54.4884,7105.0
2023-06-29 15:30:00,55.43,55.7,55.32,55.63,33293.0,54.4884,54.7539,54.3803,54.685,33293.0
2023-06-30 09:30:00,56.18,56.18,55.48,55.8,15336.0,55.2257,55.2257,54.5376,54.8522,15336.0
2023-06-30 10:00:00,55.76,55.98,55.65,55.76,12414.0,54.8128,55.0291,54.7047,54.8128,12414.0
2023-06-30 10:30:00,55.83,55.84,55.52,55.83,7865.0,54.8816,54.8915,54.5769,54.8816,7865.0
2023-06-30 11:00:00,55.79,55.98,55.68,55.73,5706.0,54.8423,55.0291,54.7342,54.7833,5706.0
2023-06-30 11:30:00,55.73,55.87,55.65,55.78,8487.0,54.7833,54.921,54.7047,54.8325,8487.0
2023-06-30 12:00:00,55.78,55.84,55.68,55.8,5337.0,54.8325,54.8915,54.7342,54.8522,5337.0
2023-06-30 12:30:00,55.8,55.94,55.76,55.88,7578.0,54.8522,54.9898,54.8128,54.9308,7578.0
2023-06-30 13:00:00,55.91,56.12,55.91,56.06,7448.0,54.9603,55.1667,54.9603,55.1077,7448.0
2023-06-30 13:30:00,56.09,56.14,55.95,55.98,6116.0,55.1372,55.1864,54.9996,55.0291,6116.0
2023-06-30 14:00:00,55.95,56.0,55.85,55.97,10501.0,54.9996,55.0488,54.9013,55.0193,10501.0
2023-06-30 14:30:00,56.0,56.03,55.91,55.91,7558.0,55.0488,55.0783,54.9603,54.9603,7558.0
2023-06-30 15:00:00,55.91,55.98,55.85,55.91,10235.0,54.9603,55.0291,54.9013,54.9603,10235.0
2023-06-30 15:30:00,55.92,56.34,55.92,56.14,36321.0,54.9701,55.383,54.9701,55.1864,36321.0
2023-07-03 09:30:00,56.0,57.23,56.0,56.63,19014.0,55.0488,56.2579,55.0488,55.6681,19014.0
2023-07-03 10:00:00,56.8,56.96,56.55,56.68,5510.0,55.8352,55.9925,55.5894,55.7172,5510.0
2023-07-03 10:30:00,56.58,56.83,56.34,56.77,8821.0,55.6189,55.8647,55.383,55.8057,8821.0
2023-07-03 11:00:00,56.72,56.89,56.46,56.53,7357.0,55.7565,55.9236,55.5009,55.5698,7357.0
2023-07-03 11:30:00,56.53,56.75,56.5,56.5,13895.0,55.5698,55.786,55.5403,55.5403,13895.0
2023-07-03 12:00:00,56.47,56.59,56.38,56.4,5775.0,55.5108,55.6287,55.4223,55.442,5775.0
2023-07-03 12:30:00,56.44,56.45,56.24,56.29,14028.0,55.4813,55.4911,55.2847,55.3338,14028.0
2023-07-05 09:30:00,55.39,55.47,54.43,55.37,22739.0,54.4491,54.5278,53.5054,54.4295,22739.0
2023-07-05 10:00:00,55.53,55.92,55.4,55.62,14701.0,54.5867,54.9701,54.459,54.6752,14701.0
2023-07-05 10:30:00,55.7,55.84,55.1,55.28,7663.0,54.7539,54.8915,54.164,54.341,7663.0
2023-07-05 11:00:00,55.3,55.31,55.04,55.18,4691.0,54.3607,54.3705,54.1051,54.2427,4691.0
2023-07-05 11:30:00,55.2,55.26,55.05,55.17,2716.0,54.2623,54.3213,54.1149,54.2329,2716.0
2023-07-05 12:00:00,55.27,55.27,55.09,55.1,2705.0,54.3312,54.3312,54.1542,54.164,2705.0
2023-07-05 12:30:00,55.1,55.27,55.08,55.23,5177.0,54.164,54.3312,54.1444,54.2918,5177.0
2023-07-05 13:00:00,55.23,55.33,55.1,55.23,4717.0,54.2918,54.3901,54.164,54.2918,4717.0
2023-07-05 13:30:00,55.21,55.37,55.15,55.37,3293.0,54.2722,54.4295,54.2132,54.4295,3293.0
2023-07-05 14:00:00,55.4,55.43,55.15,55.18,4414.0,54.459,54.4884,54.2132,54.2427,4414.0
2023-07-05 14:30:00,55.17,55.3,55.1,55.3,5382.0,54.2329,54.3607,54.164,54.3607,5382.0
2023-07-05 15:00:00,55.32,55.33,55.08,55.16,10024.0,54.3803,54.3901,54.1444,54.223,10024.0
2023-07-05 15:30:00,55.13,55.27,55.07,55.19,18154.0,54.1935,54.3312,54.1346,54.2525,18154.0
2023-07-06 09:30:00,54.61,55.02,53.65,53.66,24301.0,53.6824,54.0854,52.7387,52.7485,24301.0
2023-07-06 10:00:00,53.78,53.9,52.29,52.38,47855.0,52.8665,52.9844,51.4018,51.4903,47855.0
2023-07-06 10:30:00,52.51,52.77,52.25,52.35,17724.0,51.618,51.8736,51.3625,51.4608,17724.0
2023-07-06 11:00:00,52.41,52.45,51.94,52.41,23841.0,51.5197,51.5591,51.0577,51.5197,23841.0
2023-07-06 11:30:00,52.63,52.7,52.38,52.55,14891.0,51.736,51.8048,51.4903,51.6574,14891.0
2023-07-06 12:00:00,52.6,52.79,52.46,52.69,8662.0,51.7065,51.8933,51.5689,51.795,8662.0
2023-07-06 12:30:00,52.71,52.82,52.65,52.78,7256.0,51.8146,51.9228,51.7557,51.8835,7256.0
2023-07-06 13:00:00,52.78,53.28,52.76,53.26,11229.0,51.8835,52.375,51.8638,52.3553,11229.0
2023-07-06 13:30:00,53.23,53.28,53.0,53.07,10419.0,52.3258,52.375,52.0997,52.1685,10419.0
2023-07-06 14:00:00,53.04,53.38,53.01,53.34,4547.0,52.139,52.4733,52.1096,52.4339,4547.0
2023-07-06 14:30:00,53.43,53.58,53.33,53.58,16469.0,52.5224,52.6699,52.4241,52.6699,16469.0
2023-07-06 15:00:00,53.63,53.72,53.46,53.46,7530.0,52.719,52.8075,52.5519,52.5519,7530.0
2023-07-06 15:30:00,53.45,53.58,53.33,53.49,36091.0,52.5421,52.6699,52.4241,52.5814,36091.0
2023-07-07 09:30:00,53.81,54.85,53.55,54.51,19070.0,52.896,53.9183,52.6404,53.5841,19070.0
2023-07-07 10:00:00,54.4,54.66,54.19,54.66,6996.0,53.4759,53.7315,53.2695,53.7315,6996.0
2023-07-07 10:30:00,54.69,54.94,54.54,54.85,10931.0,53.761,54.0068,53.6136,53.9183,10931.0
2023-07-07 11:00:00,54.85,55.06,54.68,55.01,12228.0,53.9183,54.1247,53.7512,54.0756,12228.0
2023-07-07 11:30:00,54.97,55.24,54.9,54.95,6124.0,54.0363,54.3017,53.9674,54.0166,6124.0
2023-07-07 12:00:00,54.98,55.23,54.95,55.18,4844.0,54.0461,54.2918,54.0166,54.2427,4844.0
2023-07-07 12:30:00,55.3,55.54,55.26,55.5,6202.0,54.3607,54.5966,54.3213,54.5573,6202.0
2023-07-07 13:00:00,55.47,55.52,55.32,55.5,9493.0,54.5278,54.5769,54.3803,54.5573,9493.0
2023-07-07 13:30:00,55.53,55.64,55.41,55.46,9179.0,54.5867,54.6949,54.4688,54.5179,9179.0
2023-07-07 14:00:00,55.44,55.46,55.17,55.34,7591.0,54.4983,54.5179,54.2329,54.4,7591.0
2023-07-07 14:30:00,55.3,55.3,54.78,54.84,18540.0,54.3607,54.3607,53.8495,53.9085,18540.0
2023-07-07 15:00:00,54.87,54.98,54.67,54.77,8161.0,53.938,54.0461,53.7414,53.8397,8161.0
2023-07-07 15:30:00,54.75,54.78,54.09,54.12,60979.0,53.82,53.8495,53.1712,53.2007,60979.0
2023-07-10 09:30:00,53.62,54.96,53.62,54.82,14455.0,52.7092,54.0264,52.7092,53.8888,14455.0
2023-07-10 10:00:00,54.82,55.13,54.71,54.98,5489.0,53.8888,54.1935,53.7807,54.0461,5489.0
2023-07-10 10:30:00,54.93,55.11,54.74,54.8,4558.0,53.9969,54.1739,53.8102,53.8691,4558.0
2023-07-10 11:00:00,54.87,54.97,54.62,54.7,4808.0,53.938,54.0363,53.6922,53.7708,4808.0
2023-07-10 11:30:00,54.75,54.84,54.67,54.8,2223.0,53.82,53.9085,53.7414,53.8691,2223.0
2023-07-10 12:00:00,54.73,54.83,54.68,54.83,4725.0,53.8003,53.8986,53.7512,53.8986,4725.0
2023-07-10 12:30:00,54.87,54.88,54.72,54.78,3102.0,53.938,53.9478,53.7905,53.8495,3102.0
2023-07-10 13:00:00,54.76,54.79,54.7,54.76,2657.0,53.8298,53.8593,53.7708,53.8298,2657.0
2023-07-10 13:30:00,54.78,54.83,54.73,54.82,2660.0,53.8495,53.8986,53.8003,53.8888,2660.0
2023-07-10 14:00:00,54.84,55.01,54.81,55.01,2414.0,53.9085,54.0756,53.879,54.0756,2414.0
2023-07-10 14:30:00,55.0,55.03,54.86,55.03,5989.0,54.0657,54.0952,53.9281,54.0952,5989.0
2023-07-10 15:00:00,55.06,55.07,54.88,54.92,7527.0,54.1247,54.1346,53.9478,53.9871,7527.0
2023-07-10 15:30:00,54.93,55.35,54.83,55.21,56991.0,53.9969,54.4098,53.8986,54.2722,56991.0
2023-07-11 09:30:00,55.7,56.07,54.74,55.18,13316.0,54.7539,55.1176,53.8102,54.2427,13316.0
2023-07-11 10:00:00,55.18,55.59,55.14,55.18,12327.0,54.2427,54.6457,54.2034,54.2427,12327.0
2023-07-11 10:30:00,55.04,55.25,54.67,55.1,7029.0,54.1051,54.3115,53.7414,54.164,7029.0
2023-07-11 11:00:00,55.26,55.51,55.25,55.27,6792.0,54.3213,54.5671,54.3115,54.3312,6792.0
2023-07-11 11:30:00,55.26,55.3,54.97,55.07,5631.0,54.3213,54.3607,54.0363,54.1346,5631.0
2023-07-11 12:00:00,55.14,55.35,55.14,55.3,2889.0,54.2034,54.4098,54.2034,54.3607,2889.0
2023-07-11 12:30:00,55.22,55.48,55.21,55.35,5346.0,54.282,54.5376,54.2722,54.4098,5346.0
2023-07-11 13:00:00,55.28,55.48,55.28,55.44,9756.0,54.341,54.5376,54.341,54.4983,9756.0
2023-07-11 13:30:00,55.44,55.6,55.43,55.56,3500.0,54.4983,54.6556,54.4884,54.6162,3500.0
2023-07-11 14:00:00,55.56,55.69,55.56,55.69,4336.0,54.6162,54.744,54.6162,54.744,4336.0
2023-07-11 14:30:00,55.8,56.08,55.79,56.01,10489.0,54.8522,55.1274,54.8423,55.0586,10489.0
2023-07-11 15:00:00,56.02,56.28,56.02,56.26,7805.0,55.0684,55.324,55.0684,55.3043,7805.0
2023-07-11 15:30:00,56.23,56.46,56.13,56.38,43286.0,55.2749,55.5009,55.1766,55.4223,43286.0
2023-07-12 09:30:00,57.6,57.85,56.63,57.34,13145.0,56.6216,56.8673,55.6681,56.366,13145.0
2023-07-12 10:00:00,57.31,57.5,56.98,57.5,12283.0,56.3365,56.5233,56.0121,56.5233,12283.0
2023-07-12 10:30:00,57.53,57.96,57.42,57.96,7402.0,56.5528,56.9755,56.4446,56.9755,7402.0
2023-07-12 11:00:00,57.99,58.14,57.65,57.77,39979.0,57.005,57.1524,56.6707,56.7887,39979.0
2023-07-12 11:30:00,57.71,57.97,57.64,57.8,6000.0,56.7297,56.9853,56.6609,56.8182,6000.0
2023-07-12 12:00:00,57.74,57.88,57.65,57.82,5425.0,56.7592,56.8968,56.6707,56.8378,5425.0
2023-07-12 12:30:00,57.77,58.03,57.7,57.96,5453.0,56.7887,57.0443,56.7199,56.9755,5453.0
2023-07-12 13:00:00,57.98,58.13,57.94,58.0,7603.0,56.9951,57.1426,56.9558,57.0148,7603.0
2023-07-12 13:30:00,58.0,58.24,57.95,58.19,11979.0,57.0148,57.2507,56.9656,57.2016,11979.0
2023-07-12 14:00:00,58.17,58.21,58.01,58.14,9024.0,57.1819,57.2212,57.0246,57.1524,9024.0
2023-07-12 14:30:00,58.09,58.18,57.9,58.0,5955.0,57.1033,57.1917,56.9165,57.0148,5955.0
2023-07-12 15:00:00,57.98,58.01,57.65,57.74,8918.0,56.9951,57.0246,56.6707,56.7592,8918.0
2023-07-12 15:30:00,57.74,57.83,57.36,57.38,41568.0,56.7592,56.8477,56.3857,56.4053,41568.0
2023-07-13 09:30:00,57.94,58.17,56.97,58.17,12611.0,56.9558,57.1819,56.0023,57.1819,12611.0
2023-07-13 10:00:00,58.12,58.12,57.39,57.85,10173.0,57.1327,57.1327,56.4151,56.8673,10173.0
2023-07-13 10:30:00,57.86,58.22,57.68,57.74,7973.0,56.8772,57.2311,56.7002,56.7592,7973.0
2023-07-13 11:00:00,57.76,57.9,57.72,57.82,6349.0,56.7789,56.9165,56.7395,56.8378,6349.0
2023-07-13 11:30:00,57.74,58.02,57.6,58.01,35438.0,56.7592,57.0344,56.6216,57.0246,35438.0
2023-07-13 12:00:00,58.0,58.2,57.85,58.15,9859.0,57.0148,57.2114,56.8673,57.1622,9859.0
2023-07-13 12:30:00,58.1,58.3,58.07,58.13,6656.0,57.1131,57.3097,57.0836,57.1426,6656.0
2023-07-13 13:00:00,58.17,58.21,58.05,58.18,10476.0,57.1819,57.2212,57.0639,57.1917,10476.0
2023-07-13 13:30:00,58.18,58.34,58.13,58.34,5168.0,57.1917,57.349,57.1426,57.349,5168.0
2023-07-13 14:00:00,58.32,58.42,58.28,58.34,7087.0,57.3294,57.4277,57.29,57.349,7087.0
2023-07-13 14:30:00,58.32,58.36,58.26,58.31,11924.0,57.3294,57.3687,57.2704,57.3195,11924.0
2023-07-13 15:00:00,58.43,58.43,57.98,58.27,29926.0,57.4375,57.4375,56.9951,57.2802,29926.0
2023-07-13 15:30:00,58.3,58.37,58.04,58.32,52330.0,57.3097,57.3785,57.0541,57.3294,52330.0
2023-07-14 09:30:00,58.18,58.18,57.34,57.65,8377.0,57.1917,57.1917,56.366,56.6707,8377.0
2023-07-14 10:00:00,57.53,57.62,57.2,57.3,6672.0,56.5528,56.6412,56.2284,56.3267,6672.0
2023-07-14 10:30:00,57.2,57.21,56.93,57.17,7557.0,56.2284,56.2382,55.963,56.1989,7557.0
2023-07-14 11:00:00,57.17,57.32,57.11,57.27,2712.0,56.1989,56.3463,56.1399,56.2972,2712.0
2023-07-14 11:30:00,57.22,57.41,57.22,57.41,2796.0,56.248,56.4348,56.248,56.4348,2796.0
2023-07-14 12:00:00,57.34,57.35,57.21,57.35,2320.0,56.366,56.3758,56.2382,56.3758,2320.0
2023-07-14 12:30:00,57.27,57.38,57.19,57.21,3522.0,56.2972,56.4053,56.2185,56.2382,3522.0
2023-07-14 13:00:00,57.19,57.35,57.19,57.3,3250.0,56.2185,56.3758,56.2185,56.3267,3250.0
2023-07-14 13:30:00,57.32,57.38,57.23,57.26,4155.0,56.3463,56.4053,56.2579,56.2874,4155.0
2023-07-14 14:00:00,57.24,57.28,57.04,57.06,3732.0,56.2677,56.307,56.0711,56.0908,3732.0
2023-07-14 14:30:00,57.03,57.13,56.96,57.03,6301.0,56.0613,56.1596,55.9925,56.0613,6301.0
2023-07-14 15:00:00,57.03,57.18,56.95,57.07,4344.0,56.0613,56.2087,55.9826,56.1006,4344.0
2023-07-14 15:30:00,57.13,57.16,56.8,56.8,33756.0,56.1596,56.1891,55.8352,55.8352,33756.0
2023-07-17 09:30:00,56.83,57.12,56.57,56.73,7189.0,55.8647,56.1497,55.6091,55.7664,7189.0
2023-07-17 10:00:00,56.74,56.75,55.91,56.2,13075.0,55.7762,55.786,54.9603,55.2454,13075.0
2023-07-17 10:30:00,56.29,56.35,55.61,55.71,10494.0,55.3338,55.3928,54.6654,54.7637,10494.0
2023-07-17 11:00:00,55.75,56.15,55.58,55.87,32666.0,54.803,55.1962,54.6359,54.921,32666.0
2023-07-17 11:30:00,55.9,56.17,55.9,56.01,10881.0,54.9505,55.2159,54.9505,55.0586,10881.0
2023-07-17 12:00:00,56.05,56.14,56.01,56.14,5829.0,55.0979,55.1864,55.0586,55.1864,5829.0
2023-07-17 12:30:00,56.14,56.3,56.09,56.26,5675.0,55.1864,55.3437,55.1372,55.3043,5675.0
2023-07-17 13:00:00,56.38,56.38,56.23,56.24,3950.0,55.4223,55.4223,55.2749,55.2847,3950.0
2023-07-17 13:30:00,56.3,56.6,56.3,56.44,6477.0,55.3437,55.6386,55.3437,55.4813,6477.0
2023-07-17 14:00:00,56.45,56.69,56.44,56.55,15411.0,55.4911,55.727,55.4813,55.5894,15411.0
2023-07-17 14:30:00,56.49,56.49,56.27,56.41,9556.0,55.5304,55.5304,55.3142,55.4518,9556.0
2023-07-17 15:00:00,56.42,56.49,56.27,56.35,11259.0,55.4616,55.5304,55.3142,55.3928,11259.0
2023-07-17 15:30:00,56.33,56.35,55.91,55.91,52098.0,55.3732,55.3928,54.9603,54.9603,52098.0
2023-07-18 09:30:00,56.42,57.71,55.59,57.47,43765.0,55.4616,56.7297,54.6457,56.4938,43765.0
2023-07-18 10:00:00,57.34,57.71,57.34,57.41,3024.0,56.366,56.7297,56.366,56.4348,3024.0
2023-07-18 10:30:00,57.36,57.36,57.15,57.24,5032.0,56.3857,56.3857,56.1792,56.2677,5032.0
2023-07-18 11:00:00,57.15,57.41,56.92,57.41,5594.0,56.1792,56.4348,55.9531,56.4348,5594.0
2023-07-18 11:30:00,57.35,57.35,56.93,57.23,10327.0,56.3758,56.3758,55.963,56.2579,10327.0
2023-07-18 12:00:00,57.19,57.29,56.98,57.04,8106.0,56.2185,56.3168,56.0121,56.0711,8106.0
2023-07-18 12:30:00,56.98,57.2,56.95,57.12,17052.0,56.0121,56.2284,55.9826,56.1497,17052.0
2023-07-18 13:00:00,57.21,57.45,57.12,57.37,7688.0,56.2382,56.4741,56.1497,56.3955,7688.0
2023-07-18 13:30:00,57.4,57.44,57.04,57.11,6076.0,56.425,56.4643,56.0711,56.1399,6076.0
2023-07-18 14:00:00,57.12,57.3,57.1,57.25,4657.0,56.1497,56.3267,56.1301,56.2775,4657.0
2023-07-18 14:30:00,57.25,57.39,57.2,57.37,6563.0,56.2775,56.4151,56.2284,56.3955,6563.0
2023-07-18 15:00:00,57.48,57.66,57.3,57.55,8961.0,56.5036,56.6806,56.3267,56.5724,8961.0
2023-07-18 15:30:00,57.55,57.83,57.51,57.82,35880.0,56.5724,56.8477,56.5331,56.8378,35880.0
2023-07-19 09:30:00,57.53,57.8,56.73,57.2,8749.0,56.5528,56.8182,55.7664,56.2284,8749.0
2023-07-19 10:00:00,57.1,57.18,56.87,57.13,9047.0,56.1301,56.2087,55.904,56.1596,9047.0
2023-07-19 10:30:00,56.98,57.05,56.73,56.81,3983.0,56.0121,56.0809,55.7664,55.845,3983.0
2023-07-19 11:00:00,57.04,57.37,57.01,57.33,4133.0,56.0711,56.3955,56.0416,56.3562,4133.0
2023-07-19 11:30:00,57.4,57.43,57.17,57.22,3246.0,56.425,56.4545,56.1989,56.248,3246.0
2023-07-19 12:00:00,57.22,57.31,57.04,57.04,5198.0,56.248,56.3365,56.0711,56.0711,5198.0
2023-07-19 12:30:00,57.01,57.01,56.85,56.98,3927.0,56.0416,56.0416,55.8843,56.0121,3927.0
2023-07-19 13:00:00,56.94,56.94,56.88,56.88,2623.0,55.9728,55.9728,55.9138,55.9138,2623.0
2023-07-19 13:30:00,56.92,56.92,56.63,56.74,3674.0,55.9531,55.9531,55.6681,55.7762,3674.0
2023-07-19 14:00:00,56.77,56.86,56.75,56.82,2145.0,55.8057,55.8942,55.786,55.8548,2145.0
2023-07-19 14:30:00,56.85,57.03,56.78,56.92,7404.0,55.8843,56.0613,55.8155,55.9531,7404.0
2023-07-19 15:00:00,56.88,57.03,56.87,56.95,4206.0,55.9138,56.0613,55.904,55.9826,4206.0
2023-07-19 15:30:00,56.94,57.03,56.79,56.95,27731.0,55.9728,56.0613,55.8253,55.9826,27731.0
2023-07-20 09:30:00,57.36,57.36,56.57,57.15,4039.0,56.3857,56.3857,55.6091,56.1792,4039.0
2023-07-20 10:00:00,57.39,57.39,56.56,56.74,5134.0,56.4151,56.4151,55.5992,55.7762,5134.0
2023-07-20 10:30:00,56.75,57.46,56.73,57.46,11948.0,55.786,56.484,55.7664,56.484,11948.0
2023-07-20 11:00:00,57.51,57.8,57.4,57.49,12405.0,56.5331,56.8182,56.425,56.5135,12405.0
2023-07-20 11:30:00,57.51,57.59,57.34,57.53,4071.0,56.5331,56.6118,56.366,56.5528,4071.0
2023-07-20 12:00:00,57.61,57.7,57.19,57.34,8055.0,56.6314,56.7199,56.2185,56.366,8055.0
2023-07-20 12:30:00,57.29,57.4,57.13,57.18,4287.0,56.3168,56.425,56.1596,56.2087,4287.0
2023-07-20 13:00:00,57.01,57.09,56.91,57.07,4373.0,56.0416,56.1202,55.9433,56.1006,4373.0
2023-07-20 13:30:00,57.11,57.25,56.95,57.03,9797.0,56.1399,56.2775,55.9826,56.0613,9797.0
2023-07-20 14:00:00,57.03,57.04,56.87,56.88,3200.0,56.0613,56.0711,55.904,55.9138,3200.0
2023-07-20 14:30:00,56.88,57.32,56.88,57.15,4117.0,55.9138,56.3463,55.9138,56.1792,4117.0
2023-07-20 15:00:00,57.12,57.27,57.12,57.21,4396.0,56.1497,56.2972,56.1497,56.2382,4396.0
2023-07-20 15:30:00,57.3,57.51,57.25,57.4,21036.0,56.3267,56.5331,56.2775,56.425,21036.0
2023-07-21 09:30:00,57.7,57.7,56.43,56.63,24545.0,56.7199,56.7199,55.4715,55.6681,24545.0
2023-07-21 10:00:00,56.58,56.91,56.36,56.81,4461.0,55.6189,55.9433,55.4026,55.845,4461.0
2023-07-21 10:30:00,56.58,56.82,56.2,56.33,9629.0,55.6189,55.8548,55.2454,55.3732,9629.0
2023-07-21 11:00:00,56.34,56.34,55.96,56.32,10805.0,55.383,55.383,55.0094,55.3633,10805.0
2023-07-21 11:30:00,56.28,56.4,56.18,56.4,4087.0,55.324,55.442,55.2257,55.442,4087.0
2023-07-21 12:00:00,56.36,56.37,56.28,56.31,3243.0,55.4026,55.4125,55.324,55.3535,3243.0
2023-07-21 12:30:00,56.28,56.31,56.09,56.09,6048.0,55.324,55.3535,55.1372,55.1372,6048.0
2023-07-21 13:00:00,56.09,56.41,56.05,56.34,2721.0,55.1372,55.4518,55.0979,55.383,2721.0
2023-07-21 13:30:00,56.32,56.65,56.28,56.56,5147.0,55.3633,55.6877,55.324,55.5992,5147.0
2023-07-21 14:00:00,56.57,56.57,56.33,56.33,3409.0,55.6091,55.6091,55.3732,55.3732,3409.0
2023-07-21 14:30:00,56.29,56.38,56.23,56.25,7485.0,55.3338,55.4223,55.2749,55.2945,7485.0
2023-07-21 15:00:00,56.23,56.3,55.98,56.25,8110.0,55.2749,55.3437,55.0291,55.2945,8110.0
2023-07-21 15:30:00,56.26,56.44,56.21,56.28,30690.0,55.3043,55.4813,55.2552,55.324,30690.0
2023-07-24 09:30:00,56.22,57.53,56.22,56.98,8125.0,55.265,56.5528,55.265,56.0121,8125.0
2023-07-24 10:00:00,56.84,56.98,55.79,55.84,7435.0,55.8745,56.0121,54.8423,54.8915,7435.0
2023-07-24 10:30:00,55.95,56.13,55.74,55.95,5452.0,54.9996,55.1766,54.7932,54.9996,5452.0
2023-07-24 11:00:00,55.98,56.42,55.89,56.42,7758.0,55.0291,55.4616,54.9406,55.4616,7758.0
2023-07-24 11:30:00,56.41,56.65,56.34,56.65,3216.0,55.4518,55.6877,55.383,55.6877,3216.0
2023-07-24 12:00:00,56.76,56.83,56.46,56.77,6377.0,55.7959,55.8647,55.5009,55.8057,6377.0
2023-07-24 12:30:00,56.87,56.87,56.63,56.76,3853.0,55.904,55.904,55.6681,55.7959,3853.0
2023-07-24 13:00:00,56.66,56.98,56.64,56.98,3866.0,55.6975,56.0121,55.6779,56.0121,3866.0
2023-07-24 13:30:00,56.86,57.1,56.83,56.93,2815.0,55.8942,56.1301,55.8647,55.963,2815.0
2023-07-24 14:00:00,56.91,57.07,56.9,56.95,3304.0,55.9433,56.1006,55.9335,55.9826,3304.0
2023-07-24 14:30:00,56.92,56.92,56.75,56.75,3355.0,55.9531,55.9531,55.786,55.786,3355.0
2023-07-24 15:00:00,56.72,56.73,56.56,56.56,5104.0,55.7565,55.7664,55.5992,55.5992,5104.0
2023-07-24 15:30:00,56.59,56.74,56.54,56.57,17120.0,55.6287,55.7762,55.5796,55.6091,17120.0
2023-07-25 09:30:00,56.58,56.92,56.42,56.49,9126.0,55.6189,55.9531,55.4616,55.5304,9126.0
2023-07-25 10:00:00,56.47,57.05,56.02,56.92,25905.0,55.5108,56.0809,55.0684,55.9531,25905.0
2023-07-25 10:30:00,56.79,57.19,56.58,57.19,16560.0,55.8253,56.2185,55.6189,56.2185,16560.0
2023-07-25 11:00:00,57.17,57.19,56.69,56.85,18443.0,56.1989,56.2185,55.727,55.8843,18443.0
2023-07-25 11:30:00,56.88,57.03,56.73,56.79,6643.0,55.9138,56.0613,55.7664,55.8253,6643.0
2023-07-25 12:00:00,56.76,56.94,56.68,56.68,8609.0,55.7959,55.9728,55.7172,55.7172,8609.0
2023-07-25 12:30:00,56.72,57.18,56.72,57.01,47668.0,55.7565,56.2087,55.7565,56.0416,47668.0
2023-07-25 13:00:00,57.0,57.02,56.74,56.82,10847.0,56.0318,56.0514,55.7762,55.8548,10847.0
2023-07-25 13:30:00,56.85,57.02,56.8,56.97,4224.0,55.8843,56.0514,55.8352,56.0023,4224.0
2023-07-25 14:00:00,57.0,57.32,56.97,57.3,4500.0,56.0318,56.3463,56.0023,56.3267,4500.0
2023-07-25 14:30:00,57.36,57.42,57.17,57.27,8161.0,56.3857,56.4446,56.1989,56.2972,8161.0
2023-07-25 15:00:00,57.27,57.42,57.24,57.31,9889.0,56.2972,56.4446,56.2677,56.3365,9889.0
2023-07-25 15:30:00,57.3,57.3,56.81,56.86,36443.0,56.3267,56.3267,55.845,55.8942,36443.0
2023-07-26 09:30:00,56.33,57.6,56.33,56.73,35290.0,55.3732,56.6216,55.3732,55.7664,35290.0
2023-07-26 10:00:00,56.65,56.76,55.92,56.22,14376.0,55.6877,55.7959,54.9701,55.265,14376.0
2023-07-26 10:30:00,56.28,56.29,56.02,56.27,8433.0,55.324,55.3338,55.0684,55.3142,8433.0
2023-07-26 11:00:00,56.22,56.71,56.1,56.54,7948.0,55.265,55.7467,55.1471,55.5796,7948.0
2023-07-26 11:30:00,56.53,56.68,56.24,56.68,7278.0,55.5698,55.7172,55.2847,55.7172,7278.0
2023-07-26 12:00:00,56.69,56.69,56.41,56.63,4765.0,55.727,55.727,55.4518,55.6681,4765.0
2023-07-26 12:30:00,56.6,56.65,56.44,56.49,5111.0,55.6386,55.6877,55.4813,55.5304,5111.0
2023-07-26 13:00:00,56.56,56.64,56.41,56.43,5624.0,55.5992,55.6779,55.4518,55.4715,5624.0
2023-07-26 13:30:00,56.46,56.67,56.28,56.34,9694.0,55.5009,55.7074,55.324,55.383,9694.0
2023-07-26 14:00:00,56.3,56.64,56.17,56.53,9208.0,55.3437,55.6779,55.2159,55.5698,9208.0
2023-07-26 14:30:00,56.51,57.17,56.49,56.86,12617.0,55.5501,56.1989,55.5304,55.8942,12617.0
2023-07-26 15:00:00,56.91,56.91,56.38,56.84,14887.0,55.9433,55.9433,55.4223,55.8745,14887.0
2023-07-26 15:30:00,56.83,57.22,56.73,57.16,63776.0,55.8647,56.248,55.7664,56.1891,63776.0
2023-07-27 09:30:00,58.58,60.95,58.41,58.84,88528.0,57.5849,59.9147,57.4178,57.8405,88528.0
2023-07-27 10:00:00,58.7,59.0,56.98,57.54,81787.0,57.7029,57.9978,56.0121,56.5626,81787.0
2023-07-27 10:30:00,57.45,59.13,57.42,58.73,31251.0,56.4741,58.1256,56.4446,57.7324,31251.0
2023-07-27 11:00:00,58.8,59.27,58.08,58.34,25058.0,57.8012,58.2632,57.0934,57.349,25058.0
2023-07-27 11:30:00,58.29,58.45,58.06,58.21,9533.0,57.2999,57.4571,57.0738,57.2212,9533.0
2023-07-27 12:00:00,58.09,58.88,58.09,58.88,8203.0,57.1033,57.8798,57.1033,57.8798,8203.0
2023-07-27 12:30:00,58.99,59.63,58.98,59.45,16793.0,57.988,58.6171,57.9781,58.4402,16793.0
2023-07-27 13:00:00,59.45,59.79,59.33,59.73,10210.0,58.4402,58.7744,58.3222,58.7154,10210.0
2023-07-27 13:30:00,59.74,60.08,59.43,59.93,28252.0,58.7252,59.0595,58.4205,58.912,28252.0
2023-07-27 14:00:00,59.97,59.97,59.5,59.55,10996.0,58.9513,58.9513,58.4893,58.5385,10996.0
2023-07-27 14:30:00,59.55,59.71,59.22,59.43,19527.0,58.5385,58.6957,58.2141,58.4205,19527.0
2023-07-27 15:00:00,59.38,59.52,59.12,59.21,29825.0,58.3713,58.509,58.1158,58.2042,29825.0
2023-07-27 15:30:00,59.2,59.32,58.56,58.85,67093.0,58.1944,58.3124,57.5653,57.8503,67093.0
2023-07-28 09:30:00,58.9,59.62,58.43,59.35,21567.0,57.8995,58.6073,57.4375,58.3419,21567.0
2023-07-28 10:00:00,59.35,59.35,58.7,58.78,11020.0,58.3419,58.3419,57.7029,57.7815,11020.0
2023-07-28 10:30:00,58.66,58.74,58.38,58.38,9087.0,57.6636,57.7422,57.3883,57.3883,9087.0
2023-07-28 11:00:00,58.35,58.4,57.88,58.4,7804.0,57.3588,57.408,56.8968,57.408,7804.0
2023-07-28 11:30:00,58.3,58.3,57.66,57.67,10502.0,57.3097,57.3097,56.6806,56.6904,10502.0
2023-07-28 12:00:00,57.66,58.01,57.39,58.01,10613.0,56.6806,57.0246,56.4151,57.0246,10613.0
2023-07-28 12:30:00,58.07,58.3,58.0,58.25,7151.0,57.0836,57.3097,57.0148,57.2605,7151.0
2023-07-28 13:00:00,58.31,58.5,58.08,58.14,9152.0,57.3195,57.5063,57.0934,57.1524,9152.0
2023-07-28 13:30:00,58.06,58.33,58.06,58.33,11887.0,57.0738,57.3392,57.0738,57.3392,11887.0
2023-07-28 14:00:00,58.33,58.85,58.32,58.85,13317.0,57.3392,57.8503,57.3294,57.8503,13317.0
2023-07-28 14:30:00,58.84,58.89,58.34,58.41,18342.0,57.8405,57.8897,57.349,57.4178,18342.0
2023-07-28 15:00:00,58.42,58.56,58.24,58.44,9987.0,57.4277,57.5653,57.2507,57.4473,9987.0
2023-07-28 15:30:00,58.42,58.74,58.35,58.68,59110.0,57.4277,57.7422,57.3588,57.6832,59110.0
2023-07-31 09:30:00,59.07,60.8,59.07,60.73,45705.0,58.0666,59.7672,58.0666,59.6984,45705.0
2023-07-31 10:00:00,60.82,61.02,60.18,60.88,50048.0,59.7869,59.9835,59.1578,59.8459,50048.0
2023-07-31 10:30:00,60.89,60.97,60.28,60.34,11193.0,59.8557,59.9343,59.2561,59.315,11193.0
2023-07-31 11:00:00,60.38,60.91,60.27,60.87,10324.0,59.3544,59.8754,59.2462,59.836,10324.0
2023-07-31 11:30:00,60.9,60.9,60.47,60.56,10726.0,59.8655,59.8655,59.4428,59.5313,10726.0
2023-07-31 12:00:00,60.57,60.59,60.33,60.36,13179.0,59.5411,59.5608,59.3052,59.3347,13179.0
2023-07-31 12:30:00,60.26,60.26,59.6,59.6,7910.0,59.2364,59.2364,58.5876,58.5876,7910.0
2023-07-31 13:00:00,59.56,60.03,59.43,59.98,17609.0,58.5483,59.0103,58.4205,58.9612,17609.0
2023-07-31 13:30:00,59.9,59.94,59.62,59.75,6405.0,58.8825,58.9218,58.6073,58.7351,6405.0
2023-07-31 14:00:00,59.77,59.79,59.34,59.43,9578.0,58.7547,58.7744,58.332,58.4205,9578.0
2023-07-31 14:30:00,59.51,59.59,59.2,59.4,10360.0,58.4991,58.5778,58.1944,58.391,10360.0
2023-07-31 15:00:00,59.42,59.63,59.35,59.63,17179.0,58.4107,58.6171,58.3419,58.6171,17179.0
2023-07-31 15:30:00,59.67,59.9,59.61,59.83,41018.0,58.6564,58.8825,58.5974,58.8137,41018.0
2023-08-01 09:30:00,60.13,60.86,59.89,60.65,17694.0,59.1086,59.8262,58.8727,59.6198,17694.0
2023-08-01 10:00:00,60.63,60.76,59.73,59.77,14127.0,59.6001,59.7279,58.7154,58.7547,14127.0
2023-08-01 10:30:00,59.74,60.22,59.61,60.1,29141.0,58.7252,59.1971,58.5974,59.0791,29141.0
2023-08-01 11:00:00,60.14,60.14,59.98,60.1,34298.0,59.1184,59.1184,58.9612,59.0791,34298.0
2023-08-01 11:30:00,60.1,60.58,60.08,60.58,42744.0,59.0791,59.551,59.0595,59.551,42744.0
2023-08-01 12:00:00,60.57,60.63,60.41,60.5,6098.0,59.5411,59.6001,59.3839,59.4723,6098.0
2023-08-01 12:30:00,60.52,60.52,60.28,60.33,6696.0,59.492,59.492,59.2561,59.3052,6696.0
2023-08-01 13:00:00,60.31,60.37,60.22,60.27,3469.0,59.2855,59.3445,59.1971,59.2462,3469.0
2023-08-01 13:30:00,60.26,60.5,60.23,60.34,8498.0,59.2364,59.4723,59.2069,59.315,8498.0
2023-08-01 14:00:00,60.36,60.47,60.28,60.33,6102.0,59.3347,59.4428,59.2561,59.3052,6102.0
2023-08-01 14:30:00,60.29,60.29,60.08,60.15,8492.0,59.2659,59.2659,59.0595,59.1283,8492.0
2023-08-01 15:00:00,60.19,60.39,60.03,60.05,21356.0,59.1676,59.3642,59.0103,59.03,21356.0
2023-08-01 15:30:00,60.06,60.34,59.98,60.26,48378.0,59.0398,59.315,58.9612,59.2364,48378.0
2023-08-02 09:30:00,59.2,59.39,58.66,59.2,11466.0,58.1944,58.3812,57.6636,58.1944,11466.0
2023-08-02 10:00:00,59.25,59.33,58.51,59.11,10105.0,58.2436,58.3222,57.5161,58.1059,10105.0
2023-08-02 10:30:00,59.16,59.34,58.74,58.74,5700.0,58.1551,58.332,57.7422,57.7422,5700.0
2023-08-02 11:00:00,58.67,58.8,58.51,58.58,7130.0,57.6734,57.8012,57.5161,57.5849,7130.0
2023-08-02 11:30:00,58.64,58.74,58.45,58.63,12321.0,57.6439,57.7422,57.4571,57.6341,12321.0
2023-08-02 12:00:00,58.65,58.69,58.1,58.1,48530.0,57.6537,57.6931,57.1131,57.1131,48530.0
2023-08-02 12:30:00,58.17,58.99,58.14,58.93,10621.0,57.1819,57.988,57.1524,57.929,10621.0
2023-08-02 13:00:00,58.94,59.24,58.94,59.2,5964.0,57.9388,58.2337,57.9388,58.1944,5964.0
2023-08-02 13:30:00,59.28,59.29,59.06,59.06,3039.0,58.273,58.2829,58.0568,58.0568,3039.0
2023-08-02 14:00:00,59.14,59.32,59.14,59.28,4212.0,58.1354,58.3124,58.1354,58.273,4212.0
2023-08-02 14:30:00,59.26,59.26,58.74,58.74,5706.0,58.2534,58.2534,57.7422,57.7422,5706.0
2023-08-02 15:00:00,58.7,58.9,58.46,58.46,7898.0,57.7029,57.8995,57.467,57.467,7898.0
2023-08-02 15:30:00,58.46,58.63,58.36,58.49,30152.0,57.467,57.6341,57.3687,57.4965,30152.0
2023-08-03 09:30:00,57.77,58.4,57.29,57.59,34709.0,56.7887,57.408,56.3168,56.6118,34709.0
2023-08-03 10:00:00,57.6,57.6,56.85,57.1,20057.0,56.6216,56.6216,55.8843,56.1301,20057.0
2023-08-03 10:30:00,57.08,57.66,56.81,57.58,14421.0,56.1104,56.6806,55.845,56.6019,14421.0
2023-08-03 11:00:00,57.57,58.02,57.52,57.92,9352.0,56.5921,57.0344,56.5429,56.9361,9352.0
2023-08-03 11:30:00,57.99,58.0,57.77,57.83,6292.0,57.005,57.0148,56.7887,56.8477,6292.0
2023-08-03 12:00:00,57.84,57.98,57.77,57.79,5177.0,56.8575,56.9951,56.7887,56.8084,5177.0
2023-08-03 12:30:00,57.81,58.0,57.77,57.93,4760.0,56.828,57.0148,56.7887,56.946,4760.0
2023-08-03 13:00:00,57.96,57.98,57.75,57.96,4333.0,56.9755,56.9951,56.769,56.9755,4333.0
2023-08-03 13:30:00,57.89,57.9,57.64,57.65,3961.0,56.9067,56.9165,56.6609,56.6707,3961.0
2023-08-03 14:00:00,57.65,57.86,57.62,57.8,5690.0,56.6707,56.8772,56.6412,56.8182,5690.0
2023-08-03 14:30:00,57.78,57.96,57.74,57.83,6366.0,56.7985,56.9755,56.7592,56.8477,6366.0
2023-08-03 15:00:00,57.85,57.98,57.69,57.91,10268.0,56.8673,56.9951,56.7101,56.9263,10268.0
2023-08-03 15:30:00,57.88,57.99,57.43,57.64,56469.0,56.8968,57.005,56.4545,56.6609,56469.0
2023-08-04 09:30:00,57.5,57.69,57.38,57.58,4155.0,56.5233,56.7101,56.4053,56.6019,4155.0
2023-08-04 10:00:00,57.69,58.08,57.2,58.08,7433.0,56.7101,57.0934,56.2284,57.0934,7433.0
2023-08-04 10:30:00,58.0,58.22,58.0,58.18,5873.0,57.0148,57.2311,57.0148,57.1917,5873.0
2023-08-04 11:00:00,58.13,58.14,57.95,58.06,3585.0,57.1426,57.1524,56.9656,57.0738,3585.0
2023-08-04 11:30:00,58.12,58.61,58.07,58.61,7892.0,57.1327,57.6144,57.0836,57.6144,7892.0
2023-08-04 12:00:00,58.73,58.73,58.41,58.51,5586.0,57.7324,57.7324,57.4178,57.5161,5586.0
2023-08-04 12:30:00,58.41,58.55,58.41,58.46,1929.0,57.4178,57.5554,57.4178,57.467,1929.0
2023-08-04 13:00:00,58.49,58.49,58.25,58.35,5638.0,57.4965,57.4965,57.2605,57.3588,5638.0
2023-08-04 13:30:00,58.32,58.4,58.29,58.29,5390.0,57.3294,57.408,57.2999,57.2999,5390.0
2023-08-04 14:00:00,58.3,58.3,57.85,58.08,14322.0,57.3097,57.3097,56.8673,57.0934,14322.0
2023-08-04 14:30:00,58.03,58.2,57.97,58.12,14275.0,57.0443,57.2114,56.9853,57.1327,14275.0
2023-08-04 15:00:00,58.08,58.4,58.08,58.33,16200.0,57.0934,57.408,57.0934,57.3392,16200.0
2023-08-04 15:30:00,58.35,58.37,58.02,58.04,35517.0,57.3588,57.3785,57.0344,57.0541,35517.0
2023-08-07 09:30:00,58.89,59.74,58.5,58.52,24662.0,57.8897,58.7252,57.5063,57.526,24662.0
2023-08-07 10:00:00,58.32,58.94,58.26,58.94,14377.0,57.3294,57.9388,57.2704,57.9388,14377.0
2023-08-07 10:30:00,58.95,59.08,58.79,58.95,10504.0,57.9487,58.0764,57.7914,57.9487,10504.0
2023-08-07 11:00:00,58.89,59.34,58.83,59.23,6429.0,57.8897,58.332,57.8307,58.2239,6429.0
2023-08-07 11:30:00,59.19,59.38,59.03,59.37,7837.0,58.1846,58.3713,58.0273,58.3615,7837.0
2023-08-07 12:00:00,59.37,59.49,59.27,59.35,7699.0,58.3615,58.4795,58.2632,58.3419,7699.0
2023-08-07 12:30:00,59.44,59.65,59.28,59.65,4055.0,58.4303,58.6368,58.273,58.6368,4055.0
2023-08-07 13:00:00,59.68,59.72,59.57,59.67,6866.0,58.6663,58.7056,58.5581,58.6564,6866.0
2023-08-07 13:30:00,59.62,59.82,59.62,59.67,4000.0,58.6073,58.8039,58.6073,58.6564,4000.0
2023-08-07 14:00:00,59.71,59.76,59.56,59.74,14356.0,58.6957,58.7449,58.5483,58.7252,14356.0
2023-08-07 14:30:00,59.78,59.89,59.74,59.83,7679.0,58.7646,58.8727,58.7252,58.8137,7679.0
2023-08-07 15:00:00,59.78,59.97,59.7,59.84,6045.0,58.7646,58.9513,58.6859,58.8235,6045.0
2023-08-07 15:30:00,59.84,60.03,59.78,59.99,23904.0,58.8235,59.0103,58.7646,58.971,23904.0
2023-08-08 09:30:00,59.0,59.15,58.3,58.65,15230.0,57.9978,58.1453,57.3097,57.6537,15230.0
2023-08-08 10:00:00,58.62,58.67,57.87,58.26,11975.0,57.6243,57.6734,56.887,57.2704,11975.0
2023-08-08 10:30:00,58.29,58.35,58.07,58.29,6079.0,57.2999,57.3588,57.0836,57.2999,6079.0
2023-08-08 11:00:00,58.28,58.28,57.75,58.06,4879.0,57.29,57.29,56.769,57.0738,4879.0
2023-08-08 11:30:00,57.99,58.1,57.91,58.1,2617.0,57.005,57.1131,56.9263,57.1131,2617.0
2023-08-08 12:00:00,57.95,58.04,57.93,57.99,2440.0,56.9656,57.0541,56.946,57.005,2440.0
2023-08-08 12:30:00,58.04,58.32,58.04,58.27,3805.0,57.0541,57.3294,57.0541,57.2802,3805.0
2023-08-08 13:00:00,58.28,58.7,58.27,58.59,3354.0,57.29,57.7029,57.2802,57.5948,3354.0
2023-08-08 13:30:00,58.64,58.79,58.55,58.66,4294.0,57.6439,57.7914,57.5554,57.6636,4294.0
2023-08-08 14:00:00,58.65,58.65,58.49,58.58,7325.0,57.6537,57.6537,57.4965,57.5849,7325.0
2023-08-08 14:30:00,58.65,58.69,58.47,58.57,5734.0,57.6537,57.6931,57.4768,57.5751,5734.0
2023-08-08 15:00:00,58.58,58.76,58.52,58.69,5409.0,57.5849,57.7619,57.526,57.6931,5409.0
2023-08-08 15:30:00,58.66,58.72,58.53,58.68,25114.0,57.6636,57.7226,57.5358,57.6832,25114.0
2023-08-09 09:30:00,58.54,58.63,58.26,58.33,5911.0,57.5456,57.6341,57.2704,57.3392,5911.0
2023-08-09 10:00:00,58.37,58.37,57.39,57.5,9738.0,57.3785,57.3785,56.4151,56.5233,9738.0
2023-08-09 10:30:00,57.57,57.79,57.5,57.62,4189.0,56.5921,56.8084,56.5233,56.6412,4189.0
2023-08-09 11:00:00,57.55,57.79,57.39,57.39,2880.0,56.5724,56.8084,56.4151,56.4151,2880.0
2023-08-09 11:30:00,57.37,57.49,57.09,57.11,4076.0,56.3955,56.5135,56.1202,56.1399,4076.0
2023-08-09 12:00:00,57.07,57.23,56.83,57.01,9418.0,56.1006,56.2579,55.8647,56.0416,9418.0
2023-08-09 12:30:00,56.93,57.21,56.91,57.21,2781.0,55.963,56.2382,55.9433,56.2382,2781.0
2023-08-09 13:00:00,57.16,57.26,57.06,57.08,3055.0,56.1891,56.2874,56.0908,56.1104,3055.0
2023-08-09 13:30:00,57.04,57.24,56.98,57.05,5146.0,56.0711,56.2677,56.0121,56.0809,5146.0
2023-08-09 14:00:00,57.05,57.4,57.0,57.24,5328.0,56.0809,56.425,56.0318,56.2677,5328.0
2023-08-09 14:30:00,57.31,57.33,57.21,57.23,1700.0,56.3365,56.3562,56.2382,56.2579,1700.0
2023-08-09 15:00:00,57.25,57.25,57.0,57.0,5674.0,56.2775,56.2775,56.0318,56.0318,5674.0
2023-08-09 15:30:00,57.1,57.13,56.76,57.1,32422.0,56.1301,56.1596,55.7959,56.1301,32422.0
2023-08-10 09:30:00,57.48,58.06,57.39,57.87,10871.0,56.5036,57.0738,56.4151,56.887,10871.0
2023-08-10 10:00:00,57.9,58.18,57.82,57.84,4390.0,56.9165,57.1917,56.8378,56.8575,4390.0
2023-08-10 10:30:00,57.65,57.73,57.2,57.48,3327.0,56.6707,56.7494,56.2284,56.5036,3327.0
2023-08-10 11:00:00,57.46,57.6,57.32,57.53,6656.0,56.484,56.6216,56.3463,56.5528,6656.0
2023-08-10 11:30:00,57.48,57.58,57.21,57.4,3654.0,56.5036,56.6019,56.2382,56.425,3654.0
2023-08-10 12:00:00,57.43,57.53,57.19,57.25,4597.0,56.4545,56.5528,56.2185,56.2775,4597.0
2023-08-10 12:30:00,57.27,57.49,57.05,57.05,12594.0,56.2972,56.5135,56.0809,56.0809,12594.0
2023-08-10 13:00:00,57.13,57.31,57.05,57.06,6275.0,56.1596,56.3365,56.0809,56.0908,6275.0
2023-08-10 13:30:00,57.01,57.07,56.84,56.84,5459.0,56.0416,56.1006,55.8745,55.8745,5459.0
2023-08-10 14:00:00,56.8,57.21,56.8,57.15,3958.0,55.8352,56.2382,55.8352,56.1792,3958.0
2023-08-10 14:30:00,57.18,57.46,57.14,57.44,3159.0,56.2087,56.484,56.1694,56.4643,3159.0
2023-08-10 15:00:00,57.41,57.54,57.33,57.37,7242.0,56.4348,56.5626,56.3562,56.3955,7242.0
2023-08-10 15:30:00,57.33,57.63,57.21,57.6,24097.0,56.3562,56.6511,56.2382,56.6216,24097.0
2023-08-11 09:30:00,57.35,57.49,57.1,57.14,2073.0,56.3758,56.5135,56.1301,56.1694,2073.0
2023-08-11 10:00:00,57.18,57.41,57.14,57.24,5081.0,56.2087,56.4348,56.1694,56.2677,5081.0
2023-08-11 10:30:00,57.25,57.6,57.25,57.43,4653.0,56.2775,56.6216,56.2775,56.4545,4653.0
2023-08-11 11:00:00,57.43,57.51,57.3,57.39,5215.0,56.4545,56.5331,56.3267,56.4151,5215.0
2023-08-11 11:30:00,57.32,57.52,57.21,57.52,5204.0,56.3463,56.5429,56.2382,56.5429,5204.0
2023-08-11 12:00:00,57.5,57.56,57.26,57.29,4774.0,56.5233,56.5823,56.2874,56.3168,4774.0
2023-08-11 12:30:00,57.29,57.33,57.0,57.04,2706.0,56.3168,56.3562,56.0318,56.0711,2706.0
2023-08-11 13:00:00,57.04,57.35,56.96,57.32,4326.0,56.0711,56.3758,55.9925,56.3463,4326.0
2023-08-11 13:30:00,57.31,57.39,57.21,57.39,8908.0,56.3365,56.4151,56.2382,56.4151,8908.0
2023-08-11 14:00:00,57.36,57.62,57.36,57.62,14428.0,56.3857,56.6412,56.3857,56.6412,14428.0
2023-08-11 14:30:00,57.58,57.66,57.48,57.61,9824.0,56.6019,56.6806,56.5036,56.6314,9824.0
2023-08-11 15:00:00,57.59,57.59,57.41,57.45,15533.0,56.6118,56.6118,56.4348,56.4741,15533.0
2023-08-11 15:30:00,57.43,57.54,57.29,57.53,25900.0,56.4545,56.5626,56.3168,56.5528,25900.0
2023-08-14 09:30:00,58.03,58.32,57.66,58.26,18936.0,57.0443,57.3294,56.6806,57.2704,18936.0
2023-08-14 10:00:00,58.29,58.62,58.1,58.18,8879.0,57.2999,57.6243,57.1131,57.1917,8879.0
2023-08-14 10:30:00,58.1,58.63,58.1,58.54,7983.0,57.1131,57.6341,57.1131,57.5456,7983.0
2023-08-14 11:00:00,58.51,58.85,58.37,58.84,4775.0,57.5161,57.8503,57.3785,57.8405,4775.0
2023-08-14 11:30:00,58.87,59.13,58.75,58.99,8293.0,57.87,58.1256,57.752,57.988,8293.0
2023-08-14 12:00:00,58.98,59.23,58.9,58.93,4128.0,57.9781,58.2239,57.8995,57.929,4128.0
2023-08-14 12:30:00,58.92,59.03,58.82,58.9,4892.0,57.9192,58.0273,57.8209,57.8995,4892.0
2023-08-14 13:00:00,58.89,59.04,58.83,58.85,3407.0,57.8897,58.0371,57.8307,57.8503,3407.0
2023-08-14 13:30:00,58.9,58.97,58.65,58.74,4386.0,57.8995,57.9683,57.6537,57.7422,4386.0
2023-08-14 14:00:00,58.76,58.86,58.58,58.68,4655.0,57.7619,57.8602,57.5849,57.6832,4655.0
2023-08-14 14:30:00,58.68,58.93,58.63,58.85,6067.0,57.6832,57.929,57.6341,57.8503,6067.0
2023-08-14 15:00:00,58.81,58.9,58.66,58.83,6217.0,57.811,57.8995,57.6636,57.8307,6217.0
2023-08-14 15:30:00,58.81,59.02,58.76,58.77,35622.0,57.811,58.0175,57.7619,57.7717,35622.0
2023-08-15 09:30:00,58.26,58.26,57.76,57.92,6300.0,57.2704,57.2704,56.7789,56.9361,6300.0
2023-08-15 10:00:00,57.91,58.02,57.6,57.63,5396.0,56.9263,57.0344,56.6216,56.6511,5396.0
2023-08-15 10:30:00,57.87,58.2,57.8,58.0,12116.0,56.887,57.2114,56.8182,57.0148,12116.0
2023-08-15 11:00:00,57.99,58.24,57.94,58.24,24307.0,57.005,57.2507,56.9558,57.2507,24307.0
2023-08-15 11:30:00,58.26,58.34,58.11,58.12,3562.0,57.2704,57.349,57.1229,57.1327,3562.0
2023-08-15 12:00:00,58.15,58.27,57.99,58.27,5009.0,57.1622,57.2802,57.005,57.2802,5009.0
2023-08-15 12:30:00,58.18,58.22,58.0,58.11,1862.0,57.1917,57.2311,57.0148,57.1229,1862.0
2023-08-15 13:00:00,58.18,58.29,58.13,58.24,1924.0,57.1917,57.2999,57.1426,57.2507,1924.0
2023-08-15 13:30:00,58.19,58.19,58.05,58.08,2200.0,57.2016,57.2016,57.0639,57.0934,2200.0
2023-08-15 14:00:00,58.07,58.09,58.01,58.06,1309.0,57.0836,57.1033,57.0246,57.0738,1309.0
2023-08-15 14:30:00,58.09,58.2,58.08,58.17,3143.0,57.1033,57.2114,57.0934,57.1819,3143.0
2023-08-15 15:00:00,58.12,58.12,57.98,58.1,6023.0,57.1327,57.1327,56.9951,57.1131,6023.0
2023-08-15 15:30:00,58.02,58.17,58.0,58.1,16305.0,57.0344,57.1819,57.0148,57.1131,16305.0
2023-08-16 09:30:00,58.09,58.97,57.8,58.75,7922.0,57.1033,57.9683,56.8182,57.752,7922.0
2023-08-16 10:00:00,58.75,58.93,58.42,58.75,11252.0,57.752,57.929,57.4277,57.752,11252.0
2023-08-16 10:30:00,58.78,59.12,58.73,59.12,4988.0,57.7815,58.1158,57.7324,58.1158,4988.0
2023-08-16 11:00:00,59.05,59.05,58.83,59.0,2962.0,58.047,58.047,57.8307,57.9978,2962.0
2023-08-16 11:30:00,59.06,59.27,59.05,59.13,4572.0,58.0568,58.2632,58.047,58.1256,4572.0
2023-08-16 12:00:00,59.17,59.35,59.02,59.2,6657.0,58.1649,58.3419,58.0175,58.1944,6657.0
2023-08-16 12:30:00,59.16,59.52,59.15,59.41,9473.0,58.1551,58.509,58.1453,58.4008,9473.0
2023-08-16 13:00:00,59.47,59.47,59.16,59.28,4463.0,58.4598,58.4598,58.1551,58.273,4463.0
2023-08-16 13:30:00,59.25,59.39,59.14,59.32,3413.0,58.2436,58.3812,58.1354,58.3124,3413.0
2023-08-16 14:00:00,59.21,59.21,58.85,59.17,10674.0,58.2042,58.2042,57.8503,58.1649,10674.0
2023-08-16 14:30:00,59.24,59.24,58.88,58.88,2751.0,58.2337,58.2337,57.8798,57.8798,2751.0
2023-08-16 15:00:00,58.97,58.98,58.66,58.67,5146.0,57.9683,57.9781,57.6636,57.6734,5146.0
2023-08-16 15:30:00,58.72,58.86,58.38,58.44,14226.0,57.7226,57.8602,57.3883,57.4473,14226.0
2023-08-17 09:30:00,59.06,59.31,58.76,58.88,7193.0,58.0568,58.3025,57.7619,57.8798,7193.0
2023-08-17 10:00:00,58.84,59.25,58.84,59.15,4026.0,57.8405,58.2436,57.8405,58.1453,4026.0
2023-08-17 10:30:00,59.3,59.63,59.1,59.56,9634.0,58.2927,58.6171,58.0961,58.5483,9634.0
2023-08-17 11:00:00,59.52,59.57,59.39,59.46,4846.0,58.509,58.5581,58.3812,58.45,4846.0
2023-08-17 11:30:00,59.48,59.78,59.42,59.55,10208.0,58.4696,58.7646,58.4107,58.5385,10208.0
2023-08-17 12:00:00,59.52,59.66,59.47,59.58,4197.0,58.509,58.6466,58.4598,58.5679,4197.0
2023-08-17 12:30:00,59.62,59.76,59.55,59.76,3842.0,58.6073,58.7449,58.5385,58.7449,3842.0
2023-08-17 13:00:00,59.69,59.69,59.29,59.3,2364.0,58.6761,58.6761,58.2829,58.2927,2364.0
2023-08-17 13:30:00,59.27,59.27,58.98,59.08,2627.0,58.2632,58.2632,57.9781,58.0764,2627.0
2023-08-17 14:00:00,59.05,59.05,58.54,58.58,3062.0,58.047,58.047,57.5456,57.5849,3062.0
2023-08-17 14:30:00,58.5,58.58,58.22,58.26,5111.0,57.5063,57.5849,57.2311,57.2704,5111.0
2023-08-17 15:00:00,58.23,58.33,57.98,57.98,7837.0,57.2409,57.3392,56.9951,56.9951,7837.0
2023-08-17 15:30:00,58.0,58.02,57.45,57.48,42126.0,57.0148,57.0344,56.4741,56.5036,42126.0
2023-08-18 09:30:00,56.88,57.36,56.42,57.02,17676.0,55.9138,56.3857,55.4616,56.0514,17676.0
2023-08-18 10:00:00,57.11,57.14,56.8,56.99,10899.0,56.1399,56.1694,55.8352,56.0219,10899.0
2023-08-18 10:30:00,56.87,57.32,56.8,57.3,7408.0,55.904,56.3463,55.8352,56.3267,7408.0
2023-08-18 11:00:00,57.3,57.3,57.13,57.16,3800.0,56.3267,56.3267,56.1596,56.1891,3800.0
2023-08-18 11:30:00,57.15,57.15,56.93,57.07,5731.0,56.1792,56.1792,55.963,56.1006,5731.0
2023-08-18 12:00:00,57.01,57.53,57.0,57.38,3856.0,56.0416,56.5528,56.0318,56.4053,3856.0
2023-08-18 12:30:00,57.45,57.8,57.42,57.63,3403.0,56.4741,56.8182,56.4446,56.6511,3403.0
2023-08-18 13:00:00,57.54,57.7,57.46,57.59,3540.0,56.5626,56.7199,56.484,56.6118,3540.0
2023-08-18 13:30:00,57.6,57.81,57.59,57.7,5471.0,56.6216,56.828,56.6118,56.7199,5471.0
2023-08-18 14:00:00,57.7,57.98,57.68,57.93,7561.0,56.7199,56.9951,56.7002,56.946,7561.0
2023-08-18 14:30:00,57.92,58.03,57.87,57.98,8584.0,56.9361,57.0443,56.887,56.9951,8584.0
2023-08-18 15:00:00,57.94,58.09,57.84,57.97,11154.0,56.9558,57.1033,56.8575,56.9853,11154.0
2023-08-18 15:30:00,57.92,58.37,57.91,58.01,46558.0,56.9361,57.3785,56.9263,57.0246,46558.0
2023-08-21 09:30:00,57.79,58.16,57.71,58.09,10195.0,57.0057,57.3707,56.9268,57.3016,10195.0
2023-08-21 10:00:00,58.03,58.15,57.75,57.85,17547.0,57.2424,57.3608,56.9662,57.0649,17547.0
2023-08-21 10:30:00,57.79,58.01,57.74,58.01,4965.0,57.0057,57.2227,56.9564,57.2227,4965.0
2023-08-21 11:00:00,58.12,58.2,57.88,57.88,4379.0,57.3312,57.4101,57.0945,57.0945,4379.0
2023-08-21 11:30:00,57.91,57.97,57.16,57.17,6447.0,57.124,57.1832,56.3842,56.3941,6447.0
2023-08-21 12:00:00,56.96,57.16,56.96,57.16,1801.0,56.1869,56.3842,56.1869,56.3842,1801.0
2023-08-21 12:30:00,57.1,57.1,56.92,57.04,934.0,56.325,56.325,56.1475,56.2659,934.0
2023-08-21 13:00:00,57.09,57.34,57.08,57.34,3028.0,56.3152,56.5618,56.3053,56.5618,3028.0
2023-08-21 13:30:00,57.39,57.47,57.28,57.29,2740.0,56.6111,56.69,56.5026,56.5125,2740.0
2023-08-21 14:00:00,57.34,57.48,57.34,57.38,1085.0,56.5618,56.6999,56.5618,56.6012,1085.0
2023-08-21 14:30:00,57.46,57.58,57.44,57.5,1665.0,56.6802,56.7985,56.6604,56.7196,1665.0
2023-08-21 15:00:00,57.52,57.85,57.52,57.79,2189.0,56.7393,57.0649,56.7393,57.0057,2189.0
2023-08-21 15:30:00,57.79,57.83,57.56,57.57,12455.0,57.0057,57.0451,56.7788,56.7887,12455.0
2023-08-22 09:30:00,58.12,58.59,57.9,57.9,3518.0,57.3312,57.7948,57.1142,57.1142,3518.0
2023-08-22 10:00:00,57.43,57.81,57.4,57.81,4117.0,56.6506,57.0254,56.621,57.0254,4117.0
2023-08-22 10:30:00,57.74,57.77,57.66,57.75,1700.0,56.9564,56.9859,56.8774,56.9662,1700.0
2023-08-22 11:00:00,57.6,57.68,57.42,57.68,4671.0,56.8183,56.8972,56.6407,56.8972,4671.0
2023-08-22 11:30:00,57.65,57.8,57.53,57.53,2844.0,56.8676,57.0155,56.7492,56.7492,2844.0
2023-08-22 12:00:00,57.58,57.58,57.35,57.43,5183.0,56.7985,56.7985,56.5716,56.6506,5183.0
2023-08-22 12:30:00,57.45,57.74,57.44,57.68,4539.0,56.6703,56.9564,56.6604,56.8972,4539.0
2023-08-22 13:00:00,57.47,57.54,57.34,57.48,10418.0,56.69,56.7591,56.5618,56.6999,10418.0
2023-08-22 13:30:00,57.44,57.5,57.31,57.5,3149.0,56.6604,56.7196,56.5322,56.7196,3149.0
2023-08-22 14:00:00,57.5,57.71,57.5,57.71,3597.0,56.7196,56.9268,56.7196,56.9268,3597.0
2023-08-22 14:30:00,57.68,57.71,57.57,57.65,5003.0,56.8972,56.9268,56.7887,56.8676,5003.0
2023-08-22 15:00:00,57.65,58.07,57.65,58.01,7007.0,56.8676,57.2819,56.8676,57.2227,7007.0
2023-08-22 15:30:00,57.97,57.98,57.6,57.68,14445.0,57.1832,57.1931,56.8183,56.8972,14445.0
2023-08-23 09:30:00,57.63,57.86,57.45,57.86,6618.0,56.8478,57.0747,56.6703,57.0747,6618.0
2023-08-23 10:00:00,57.98,58.27,57.98,58.23,5984.0,57.1931,57.4792,57.1931,57.4397,5984.0
2023-08-23 10:30:00,58.29,58.29,58.04,58.26,38442.0,57.4989,57.4989,57.2523,57.4693,38442.0
2023-08-23 11:00:00,58.25,58.33,58.11,58.25,6205.0,57.4594,57.5383,57.3213,57.4594,6205.0
2023-08-23 11:30:00,58.26,58.52,58.21,58.43,13119.0,57.4693,57.7258,57.42,57.637,13119.0
2023-08-23 12:00:00,58.4,58.42,58.21,58.29,3806.0,57.6074,57.6271,57.42,57.4989,3806.0
2023-08-23 12:30:00,58.34,58.41,58.32,58.41,3586.0,57.5482,57.6173,57.5285,57.6173,3586.0
2023-08-23 13:00:00,58.43,58.46,58.37,58.4,3300.0,57.637,57.6666,57.5778,57.6074,3300.0
2023-08-23 13:30:00,58.39,58.75,58.38,58.65,11157.0,57.5975,57.9526,57.5877,57.854,11157.0
2023-08-23 14:00:00,58.64,58.66,58.43,58.46,11038.0,57.8441,57.8639,57.637,57.6666,11038.0
2023-08-23 14:30:00,58.43,58.46,58.38,58.44,4015.0,57.637,57.6666,57.5877,57.6469,4015.0
2023-08-23 15:00:00,58.48,58.51,58.3,58.46,7371.0,57.6863,57.7159,57.5088,57.6666,7371.0
2023-08-23 15:30:00,58.54,58.61,58.34,58.51,25408.0,57.7455,57.8145,57.5482,57.7159,25408.0
2023-08-24 09:30:00,57.9,58.16,57.25,58.16,5534.0,57.1142,57.3707,56.473,57.3707,5534.0
2023-08-24 10:00:00,58.3,58.39,58.08,58.15,5170.0,57.5088,57.5975,57.2917,57.3608,5170.0
2023-08-24 10:30:00,58.05,58.11,57.69,57.78,3563.0,57.2621,57.3213,56.907,56.9958,3563.0
2023-08-24 11:00:00,57.69,57.72,57.43,57.67,7082.0,56.907,56.9366,56.6506,56.8873,7082.0
2023-08-24 11:30:00,57.58,57.58,57.41,57.52,14080.0,56.7985,56.7985,56.6308,56.7393,14080.0
2023-08-24 12:00:00,57.54,57.87,57.49,57.87,2934.0,56.7591,57.0846,56.7097,57.0846,2934.0
2023-08-24 12:30:00,57.86,57.88,57.8,57.85,2027.0,57.0747,57.0945,57.0155,57.0649,2027.0
2023-08-24 13:00:00,57.81,57.86,57.74,57.8,3003.0,57.0254,57.0747,56.9564,57.0155,3003.0
2023-08-24 13:30:00,57.79,57.84,57.7,57.8,15630.0,57.0057,57.055,56.9169,57.0155,15630.0
2023-08-24 14:00:00,57.84,57.84,57.75,57.82,1851.0,57.055,57.055,56.9662,57.0353,1851.0
2023-08-24 14:30:00,57.84,57.85,57.72,57.77,10715.0,57.055,57.0649,56.9366,56.9859,10715.0
2023-08-24 15:00:00,57.75,57.85,57.64,57.85,18280.0,56.9662,57.0649,56.8577,57.0649,18280.0
2023-08-24 15:30:00,57.83,57.84,57.65,57.74,53800.0,57.0451,57.055,56.8676,56.9564,53800.0
2023-08-25 09:30:00,58.88,59.01,58.14,58.33,9431.0,58.0809,58.2091,57.3509,57.5383,9431.0
2023-08-25 10:00:00,58.21,58.53,57.98,58.22,4605.0,57.42,57.7356,57.1931,57.4298,4605.0
2023-08-25 10:30:00,57.98,58.1,57.36,57.4,5272.0,57.1931,57.3115,56.5815,56.621,5272.0
2023-08-25 11:00:00,57.41,57.68,57.2,57.68,13613.0,56.6308,56.8972,56.4237,56.8972,13613.0
2023-08-25 11:30:00,57.66,57.85,57.59,57.61,8070.0,56.8774,57.0649,56.8084,56.8281,8070.0
2023-08-25 12:00:00,57.69,58.18,57.69,58.18,2969.0,56.907,57.3904,56.907,57.3904,2969.0
2023-08-25 12:30:00,58.37,58.41,58.17,58.2,3707.0,57.5778,57.6173,57.3805,57.4101,3707.0
2023-08-25 13:00:00,58.27,58.46,58.16,58.23,3953.0,57.4792,57.6666,57.3707,57.4397,3953.0
2023-08-25 13:30:00,58.2,58.39,58.1,58.39,1717.0,57.4101,57.5975,57.3115,57.5975,1717.0
2023-08-25 14:00:00,58.4,58.53,58.32,58.47,2596.0,57.6074,57.7356,57.5285,57.6764,2596.0
2023-08-25 14:30:00,58.5,58.7,58.49,58.69,3737.0,57.706,57.9033,57.6962,57.8935,3737.0
2023-08-25 15:00:00,58.73,59.15,58.72,59.15,15796.0,57.9329,58.3472,57.9231,58.3472,15796.0
2023-08-25 15:30:00,59.13,59.15,58.82,58.84,34045.0,58.3275,58.3472,58.0217,58.0414,34045.0
2023-08-28 09:30:00,58.83,59.95,58.83,59.95,21280.0,58.0316,59.1364,58.0316,59.1364,21280.0
2023-08-28 10:00:00,59.99,60.55,59.93,60.51,21333.0,59.1758,59.7282,59.1166,59.6888,21333.0
2023-08-28 10:30:00,60.52,60.87,60.39,60.87,10604.0,59.6986,60.0439,59.5704,60.0439,10604.0
2023-08-28 11:00:00,60.91,60.98,60.71,60.73,9343.0,60.0833,60.1524,59.886,59.9058,9343.0
2023-08-28 11:30:00,60.74,60.82,60.61,60.69,8889.0,59.9156,59.9946,59.7874,59.8663,8889.0
2023-08-28 12:00:00,60.76,60.81,60.56,60.77,10599.0,59.9354,59.9847,59.7381,59.9452,10599.0
2023-08-28 12:30:00,60.79,60.91,60.78,60.89,8152.0,59.965,60.0833,59.9551,60.0636,8152.0
2023-08-28 13:00:00,60.92,60.92,60.42,60.79,11444.0,60.0932,60.0932,59.6,59.965,11444.0
2023-08-28 13:30:00,60.78,60.83,60.27,60.34,10701.0,59.9551,60.0044,59.452,59.5211,10701.0
2023-08-28 14:00:00,60.33,60.5,60.32,60.44,4522.0,59.5112,59.6789,59.5013,59.6197,4522.0
2023-08-28 14:30:00,60.43,60.6,60.42,60.5,6435.0,59.6098,59.7775,59.6,59.6789,6435.0
2023-08-28 15:00:00,60.5,60.54,60.27,60.28,8812.0,59.6789,59.7184,59.452,59.4619,8812.0
2023-08-28 15:30:00,60.23,60.27,59.93,59.95,57677.0,59.4126,59.452,59.1166,59.1364,57677.0
2023-08-29 09:30:00,59.8,60.34,59.52,60.11,16825.0,58.9884,59.5211,58.7122,59.2942,16825.0
2023-08-29 10:00:00,60.21,60.71,60.11,60.63,8200.0,59.3928,59.886,59.2942,59.8071,8200.0
2023-08-29 10:30:00,60.71,60.9,60.66,60.83,14118.0,59.886,60.0735,59.8367,60.0044,14118.0
2023-08-29 11:00:00,60.79,60.98,60.67,60.8,12096.0,59.965,60.1524,59.8466,59.9748,12096.0
2023-08-29 11:30:00,60.82,61.31,60.82,61.19,16437.0,59.9946,60.4779,59.9946,60.3595,16437.0
2023-08-29 12:00:00,61.16,61.49,61.11,61.41,14818.0,60.3299,60.6555,60.2806,60.5765,14818.0
2023-08-29 12:30:00,61.32,61.4,61.11,61.11,9723.0,60.4878,60.5667,60.2806,60.2806,9723.0
2023-08-29 13:00:00,61.13,61.2,61.1,61.15,6222.0,60.3003,60.3694,60.2708,60.3201,6222.0
2023-08-29 13:30:00,61.12,61.22,61.0,61.07,12409.0,60.2905,60.3891,60.1721,60.2412,12409.0
2023-08-29 14:00:00,61.11,61.32,61.03,61.3,7935.0,60.2806,60.4878,60.2017,60.468,7935.0
2023-08-29 14:30:00,61.23,61.41,61.2,61.36,8253.0,60.399,60.5765,60.3694,60.5272,8253.0
2023-08-29 15:00:00,61.34,61.55,61.3,61.53,6334.0,60.5075,60.7146,60.468,60.6949,6334.0
2023-08-29 15:30:00,61.58,61.58,61.28,61.45,42198.0,60.7442,60.7442,60.4483,60.616,42198.0
2023-08-30 09:30:00,61.49,62.19,61.35,62.11,39686.0,60.6555,61.346,60.5174,61.267,39686.0
2023-08-30 10:00:00,62.1,62.4,61.8,61.83,21712.0,61.2572,61.5531,60.9613,60.9908,21712.0
2023-08-30 10:30:00,61.95,62.38,61.95,62.34,7860.0,61.1092,61.5334,61.1092,61.4939,7860.0
2023-08-30 11:00:00,62.35,62.84,62.3,62.76,20970.0,61.5038,61.9871,61.4545,61.9082,20970.0
2023-08-30 11:30:00,62.92,63.29,62.92,63.22,6324.0,62.0661,62.431,62.0661,62.362,6324.0
2023-08-30 12:00:00,63.16,63.37,63.01,63.33,16369.0,62.3028,62.5099,62.1548,62.4705,16369.0
2023-08-30 12:30:00,63.38,63.66,63.26,63.35,11603.0,62.5198,62.796,62.4014,62.4902,11603.0
2023-08-30 13:00:00,63.36,63.36,62.95,62.95,3960.0,62.5001,62.5001,62.0956,62.0956,3960.0
2023-08-30 13:30:00,63.02,63.16,62.89,62.89,7474.0,62.1647,62.3028,62.0365,62.0365,7474.0
2023-08-30 14:00:00,62.94,62.99,62.79,62.82,3137.0,62.0858,62.1351,61.9378,61.9674,3137.0
2023-08-30 14:30:00,62.86,62.96,62.8,62.93,3166.0,62.0069,62.1055,61.9477,62.0759,3166.0
2023-08-30 15:00:00,62.96,62.96,62.67,62.68,6425.0,62.1055,62.1055,61.8194,61.8293,6425.0
2023-08-30 15:30:00,62.64,62.74,62.54,62.73,18206.0,61.7899,61.8885,61.6912,61.8786,18206.0
2023-08-31 09:30:00,62.77,63.37,62.77,63.26,6184.0,61.9181,62.5099,61.9181,62.4014,6184.0
2023-08-31 10:00:00,63.5,63.82,63.43,63.74,9572.0,62.6382,62.9538,62.5691,62.8749,9572.0
2023-08-31 10:30:00,63.74,63.79,63.48,63.48,5775.0,62.8749,62.9242,62.6185,62.6185,5775.0
2023-08-31 11:00:00,63.44,63.44,63.14,63.3,4203.0,62.579,62.579,62.2831,62.4409,4203.0
2023-08-31 11:30:00,63.21,63.32,63.07,63.08,4500.0,62.3521,62.4606,62.214,62.2239,4500.0
2023-08-31 12:00:00,63.05,63.43,63.04,63.38,7673.0,62.1943,62.5691,62.1844,62.5198,7673.0
2023-08-31 12:30:00,63.4,63.42,62.93,63.03,10710.0,62.5395,62.5593,62.0759,62.1746,10710.0
2023-08-31 13:00:00,62.93,63.08,62.89,62.94,6086.0,62.0759,62.2239,62.0365,62.0858,6086.0
2023-08-31 13:30:00,63.0,63.01,62.71,62.8,5121.0,62.145,62.1548,61.8589,61.9477,5121.0
2023-08-31 14:00:00,62.79,62.9,62.74,62.8,5156.0,61.9378,62.0463,61.8885,61.9477,5156.0
2023-08-31 14:30:00,62.8,62.98,62.3,62.5,18851.0,61.9477,62.1252,61.4545,61.6518,18851.0
2023-08-31 15:00:00,62.5,62.63,62.45,62.52,14672.0,61.6518,61.78,61.6024,61.6715,14672.0
2023-08-31 15:30:00,62.56,62.9,62.5,62.61,34772.0,61.7109,62.0463,61.6518,61.7603,34772.0
2023-09-01 09:30:00,63.59,64.33,63.1,63.7,19405.0,62.727,63.4569,62.2436,62.8355,19405.0
2023-09-01 10:00:00,63.5,64.1,63.33,64.1,13128.0,62.6382,63.23,62.4705,63.23,13128.0
2023-09-01 10:30:00,64.12,64.12,63.79,63.82,8688.0,63.2498,63.2498,62.9242,62.9538,8688.0
2023-09-01 11:00:00,63.86,63.94,63.64,63.9,10069.0,62.9933,63.0722,62.7763,63.0327,10069.0
2023-09-01 11:30:00,63.98,64.11,63.8,64.02,15814.0,63.1117,63.2399,62.9341,63.1511,15814.0
2023-09-01 12:00:00,64.02,64.22,63.96,64.22,14823.0,63.1511,63.3484,63.0919,63.3484,14823.0
2023-09-01 12:30:00,64.18,64.34,64.07,64.3,7056.0,63.3089,63.4668,63.2004,63.4273,7056.0
2023-09-01 13:00:00,64.26,64.37,64.18,64.32,25220.0,63.3879,63.4964,63.3089,63.447,25220.0
2023-09-01 13:30:00,64.3,64.32,64.17,64.27,8172.0,63.4273,63.447,63.2991,63.3977,8172.0
2023-09-01 14:00:00,64.31,64.59,64.29,64.29,43449.0,63.4372,63.7134,63.4175,63.4175,43449.0
2023-09-01 14:30:00,64.37,64.54,64.27,64.53,6538.0,63.4964,63.6641,63.3977,63.6542,6538.0
2023-09-01 15:00:00,64.54,64.6,64.26,64.35,11382.0,63.6641,63.7232,63.3879,63.4766,11382.0
2023-09-01 15:30:00,64.34,64.48,64.22,64.32,51586.0,63.4668,63.6049,63.3484,63.447,51586.0
2023-09-05 09:30:00,63.58,63.76,61.13,61.2,53902.0,62.7171,62.8946,60.3003,60.3694,53902.0
2023-09-05 10:00:00,61.26,61.86,61.09,61.81,15115.0,60.4286,61.0204,60.2609,60.9711,15115.0
2023-09-05 10:30:00,61.68,62.42,61.68,62.36,11839.0,60.8429,61.5728,60.8429,61.5137,11839.0
2023-09-05 11:00:00,62.22,62.5,61.85,61.89,9148.0,61.3756,61.6518,61.0106,61.05,9148.0
2023-09-05 11:30:00,62.02,62.06,61.86,62.0,6037.0,61.1783,61.2177,61.0204,61.1585,6037.0
2023-09-05 12:00:00,61.91,62.3,61.9,62.21,8541.0,61.0698,61.4545,61.0599,61.3657,8541.0
2023-09-05 12:30:00,62.28,62.29,61.83,61.83,9358.0,61.4347,61.4446,60.9908,60.9908,9358.0
2023-09-05 13:00:00,61.84,61.84,61.57,61.65,9415.0,61.0007,61.0007,60.7344,60.8133,9415.0
2023-09-05 13:30:00,61.65,62.13,61.65,61.96,8118.0,60.8133,61.2868,60.8133,61.1191,8118.0
2023-09-05 14:00:00,62.0,62.03,61.81,61.95,7265.0,61.1585,61.1881,60.9711,61.1092,7265.0
2023-09-05 14:30:00,61.97,61.97,61.83,61.94,4790.0,61.1289,61.1289,60.9908,61.0994,4790.0
2023-09-05 15:00:00,61.91,62.19,61.81,62.11,19819.0,61.0698,61.346,60.9711,61.267,19819.0
2023-09-05 15:30:00,62.13,62.23,61.96,62.05,35454.0,61.2868,61.3854,61.1191,61.2079,35454.0
2023-09-06 09:30:00,62.21,63.0,62.21,62.51,16352.0,61.3657,62.145,61.3657,61.6616,16352.0
2023-09-06 10:00:00,62.4,62.6,62.08,62.47,8204.0,61.5531,61.7504,61.2375,61.6222,8204.0
2023-09-06 10:30:00,62.58,62.8,62.1,62.19,20153.0,61.7307,61.9477,61.2572,61.346,20153.0
2023-09-06 11:00:00,62.01,62.08,61.63,61.71,7747.0,61.1684,61.2375,60.7936,60.8725,7747.0
2023-09-06 11:30:00,61.64,61.79,61.5,61.5,5087.0,60.8034,60.9514,60.6653,60.6653,5087.0
2023-09-06 12:00:00,61.5,61.59,61.19,61.19,4534.0,60.6653,60.7541,60.3595,60.3595,4534.0
2023-09-06 12:30:00,61.11,61.22,61.03,61.13,5356.0,60.2806,60.3891,60.2017,60.3003,5356.0
2023-09-06 13:00:00,61.13,61.48,61.03,61.48,6597.0,60.3003,60.6456,60.2017,60.6456,6597.0
2023-09-06 13:30:00,61.49,61.49,61.26,61.35,4364.0,60.6555,60.6555,60.4286,60.5174,4364.0
2023-09-06 14:00:00,61.34,61.61,61.33,61.59,4360.0,60.5075,60.7738,60.4976,60.7541,4360.0
2023-09-06 14:30:00,61.57,61.89,61.57,61.83,8029.0,60.7344,61.05,60.7344,60.9908,8029.0
2023-09-06 15:00:00,61.8,62.01,61.77,61.96,10444.0,60.9613,61.1684,60.9317,61.1191,10444.0
2023-09-06 15:30:00,61.95,62.32,61.95,62.26,22476.0,61.1092,61.4742,61.1092,61.415,22476.0
2023-09-07 09:30:00,61.71,61.89,61.16,61.17,10544.0,60.8725,61.05,60.3299,60.3398,10544.0
2023-09-07 10:00:00,61.11,61.52,61.11,61.52,5639.0,60.2806,60.6851,60.2806,60.6851,5639.0
2023-09-07 10:30:00,61.44,61.7,61.32,61.65,7935.0,60.6061,60.8626,60.4878,60.8133,7935.0
2023-09-07 11:00:00,61.7,61.7,61.36,61.36,19031.0,60.8626,60.8626,60.5272,60.5272,19031.0
2023-09-07 11:30:00,61.19,61.37,61.17,61.23,3122.0,60.3595,60.5371,60.3398,60.399,3122.0
2023-09-07 12:00:00,61.24,61.34,61.19,61.34,5062.0,60.4089,60.5075,60.3595,60.5075,5062.0
2023-09-07 12:30:00,61.4,61.41,61.32,61.35,4216.0,60.5667,60.5765,60.4878,60.5174,4216.0
2023-09-07 13:00:00,61.42,61.82,61.35,61.76,4010.0,60.5864,60.981,60.5174,60.9218,4010.0
2023-09-07 13:30:00,61.76,61.84,61.67,61.83,2004.0,60.9218,61.0007,60.833,60.9908,2004.0
2023-09-07 14:00:00,61.8,61.92,61.75,61.78,1857.0,60.9613,61.0796,60.9119,60.9415,1857.0
2023-09-07 14:30:00,61.77,61.95,61.74,61.92,3177.0,60.9317,61.1092,60.9021,61.0796,3177.0
2023-09-07 15:00:00,61.9,61.9,61.66,61.77,5378.0,61.0599,61.0599,60.8232,60.9317,5378.0
2023-09-07 15:30:00,61.74,62.08,61.7,62.04,43405.0,60.9021,61.2375,60.8626,61.198,43405.0
2023-09-08 09:30:00,61.92,62.03,61.19,61.49,8197.0,61.0796,61.1881,60.3595,60.6555,8197.0
2023-09-08 10:00:00,61.5,62.51,61.5,62.34,8406.0,60.6653,61.6616,60.6653,61.4939,8406.0
2023-09-08 10:30:00,62.27,62.45,62.1,62.28,6992.0,61.4249,61.6024,61.2572,61.4347,6992.0
2023-09-08 11:00:00,62.19,62.54,62.19,62.51,6195.0,61.346,61.6912,61.346,61.6616,6195.0
2023-09-08 11:30:00,62.54,62.54,62.32,62.33,6058.0,61.6912,61.6912,61.4742,61.4841,6058.0
2023-09-08 12:00:00,62.29,62.41,62.16,62.39,6415.0,61.4446,61.563,61.3164,61.5432,6415.0
2023-09-08 12:30:00,62.43,62.62,62.25,62.38,16167.0,61.5827,61.7701,61.4051,61.5334,16167.0
2023-09-08 13:00:00,62.43,62.44,62.04,62.38,18011.0,61.5827,61.5926,61.198,61.5334,18011.0
2023-09-08 13:30:00,62.41,62.56,62.36,62.45,6483.0,61.563,61.7109,61.5137,61.6024,6483.0
2023-09-08 14:00:00,62.51,62.51,62.12,62.19,8015.0,61.6616,61.6616,61.2769,61.346,8015.0
2023-09-08 14:30:00,62.22,62.36,62.11,62.18,8906.0,61.3756,61.5137,61.267,61.3361,8906.0
2023-09-08 15:00:00,62.21,62.42,62.2,62.35,9756.0,61.3657,61.5728,61.3558,61.5038,9756.0
2023-09-08 15:30:00,62.33,62.45,62.19,62.29,53116.0,61.4841,61.6024,61.346,61.4446,53116.0
2023-09-11 09:30:00,63.29,63.95,62.99,63.44,14492.0,62.431,63.0821,62.1351,62.579,14492.0
2023-09-11 10:00:00,63.45,64.02,63.22,63.93,33645.0,62.5889,63.1511,62.362,63.0623,33645.0
2023-09-11 10:30:00,63.93,63.93,63.41,63.54,6980.0,63.0623,63.0623,62.5494,62.6776,6980.0
2023-09-11 11:00:00,63.53,63.92,63.43,63.85,17732.0,62.6678,63.0525,62.5691,62.9834,17732.0
2023-09-11 11:30:00,63.85,63.9,63.33,63.33,20441.0,62.9834,63.0327,62.4705,62.4705,20441.0
2023-09-11 12:00:00,63.38,63.72,63.38,63.72,5843.0,62.5198,62.8552,62.5198,62.8552,5843.0
2023-09-11 12:30:00,63.72,63.8,63.56,63.72,7596.0,62.8552,62.9341,62.6974,62.8552,7596.0
2023-09-11 13:00:00,63.67,63.81,63.63,63.66,9690.0,62.8059,62.944,62.7664,62.796,9690.0
2023-09-11 13:30:00,63.72,63.86,63.71,63.86,8335.0,62.8552,62.9933,62.8453,62.9933,8335.0
2023-09-11 14:00:00,63.89,64.19,63.79,64.16,28081.0,63.0229,63.3188,62.9242,63.2892,28081.0
2023-09-11 14:30:00,64.2,64.51,64.12,64.2,11525.0,63.3287,63.6345,63.2498,63.3287,11525.0
2023-09-11 15:00:00,64.21,64.24,63.92,63.98,11534.0,63.3385,63.3681,63.0525,63.1117,11534.0
2023-09-11 15:30:00,63.98,64.11,63.91,63.97,61986.0,63.1117,63.2399,63.0426,63.1018,61986.0
2023-09-12 09:30:00,63.28,63.99,63.1,63.42,10152.0,62.4212,63.1215,62.2436,62.5593,10152.0
2023-09-12 10:00:00,63.55,63.61,63.01,63.2,9905.0,62.6875,62.7467,62.1548,62.3423,9905.0
2023-09-12 10:30:00,63.19,63.52,63.18,63.51,2686.0,62.3324,62.6579,62.3225,62.648,2686.0
2023-09-12 11:00:00,63.47,63.93,63.45,63.9,5333.0,62.6086,63.0623,62.5889,63.0327,5333.0
2023-09-12 11:30:00,63.94,64.2,63.91,64.09,6129.0,63.0722,63.3287,63.0426,63.2202,6129.0
2023-09-12 12:00:00,64.09,64.46,64.09,64.26,8647.0,63.2202,63.5851,63.2202,63.3879,8647.0
2023-09-12 12:30:00,64.33,64.88,64.32,64.82,17975.0,63.4569,63.9994,63.447,63.9403,17975.0
2023-09-12 13:00:00,64.77,64.97,64.59,64.86,7401.0,63.8909,64.0882,63.7134,63.9797,7401.0
2023-09-12 13:30:00,64.89,64.91,64.64,64.67,5755.0,64.0093,64.029,63.7627,63.7923,5755.0
2023-09-12 14:00:00,64.63,64.73,64.36,64.55,11237.0,63.7528,63.8515,63.4865,63.6739,11237.0
2023-09-12 14:30:00,64.56,64.66,64.42,64.42,6473.0,63.6838,63.7824,63.5457,63.5457,6473.0
2023-09-12 15:00:00,64.47,64.55,64.3,64.38,11086.0,63.595,63.6739,63.4273,63.5062,11086.0
2023-09-12 15:30:00,64.41,64.46,64.24,64.26,48898.0,63.5358,63.5851,63.3681,63.3879,48898.0
2023-09-13 09:30:00,65.0,67.61,64.96,67.25,110177.0,64.1178,66.6924,64.0784,66.3373,110177.0
2023-09-13 10:00:00,67.25,68.43,67.02,68.32,59392.0,66.3373,67.5013,66.1104,67.3928,59392.0
2023-09-13 10:30:00,68.33,69.27,68.23,68.79,108017.0,67.4026,68.3299,67.304,67.8564,108017.0
2023-09-13 11:00:00,68.94,69.21,68.09,68.58,123298.0,68.0043,68.2707,67.1659,67.6492,123298.0
2023-09-13 11:30:00,68.51,68.51,67.26,67.45,46273.0,67.5802,67.5802,66.3471,66.5346,46273.0
2023-09-13 12:00:00,67.42,67.49,67.17,67.3,37770.0,66.505,66.574,66.2584,66.3866,37770.0
2023-09-13 12:30:00,67.33,68.09,67.27,68.04,9306.0,66.4162,67.1659,66.357,67.1166,9306.0
2023-09-13 13:00:00,67.98,68.4,67.62,68.35,17153.0,67.0574,67.4717,66.7023,67.4224,17153.0
2023-09-13 13:30:00,68.4,69.01,68.35,68.95,32063.0,67.4717,68.0734,67.4224,68.0142,32063.0
2023-09-13 14:00:00,68.97,69.26,68.79,69.03,27547.0,68.0339,68.32,67.8564,68.0931,27547.0
2023-09-13 14:30:00,69.07,69.43,68.91,68.91,29647.0,68.1326,68.4877,67.9748,67.9748,29647.0
2023-09-13 15:00:00,68.89,69.01,67.57,67.73,44580.0,67.955,68.0734,66.6529,66.8108,44580.0
2023-09-13 15:30:00,67.77,68.56,67.77,68.46,76943.0,66.8502,67.6295,66.8502,67.5309,76943.0
2023-09-14 09:30:00,69.25,70.96,69.13,70.2,55198.0,68.3101,69.9969,68.1918,69.2472,55198.0
2023-09-14 10:00:00,70.33,70.65,69.89,70.11,25724.0,69.3755,69.6911,68.9415,69.1585,25724.0
2023-09-14 10:30:00,70.1,70.8,70.09,70.64,24361.0,69.1486,69.8391,69.1387,69.6813,24361.0
2023-09-14 11:00:00,70.67,71.0,70.39,70.61,26197.0,69.7109,70.0364,69.4347,69.6517,26197.0
2023-09-14 11:30:00,70.61,70.99,70.24,70.47,21956.0,69.6517,70.0265,69.2867,69.5136,21956.0
2023-09-14 12:00:00,70.4,71.15,70.39,70.91,18261.0,69.4445,70.1844,69.4347,69.9476,18261.0
2023-09-14 12:30:00,70.88,71.14,70.68,71.14,15623.0,69.918,70.1745,69.7207,70.1745,15623.0
2023-09-14 13:00:00,71.14,71.19,70.85,70.87,16297.0,70.1745,70.2238,69.8884,69.9082,16297.0
2023-09-14 13:30:00,70.88,70.88,70.43,70.44,16079.0,69.918,69.918,69.4741,69.484,16079.0
2023-09-14 14:00:00,70.43,70.44,69.83,69.89,24724.0,69.4741,69.484,68.8823,68.9415,24724.0
2023-09-14 14:30:00,69.86,69.87,69.21,69.56,43211.0,68.9119,68.9217,68.2707,68.6159,43211.0
2023-09-14 15:00:00,69.66,70.12,69.46,69.51,28561.0,68.7146,69.1683,68.5173,68.5666,28561.0
2023-09-14 15:30:00,69.47,69.53,69.2,69.32,79760.0,68.5272,68.5863,68.2608,68.3792,79760.0
2023-09-15 09:30:00,68.98,68.98,67.33,68.53,84350.0,68.0438,68.0438,66.4162,67.5999,84350.0
2023-09-15 10:00:00,68.6,68.82,67.83,67.87,16170.0,67.669,67.886,66.9094,66.9489,16170.0
2023-09-15 10:30:00,67.74,68.05,67.5,67.61,22624.0,66.8206,67.1264,66.5839,66.6924,22624.0
2023-09-15 11:00:00,67.51,67.55,67.22,67.4,14109.0,66.5938,66.6332,66.3077,66.4852,14109.0
2023-09-15 11:30:00,67.42,67.55,67.11,67.14,8586.0,66.505,66.6332,66.1992,66.2288,8586.0
2023-09-15 12:00:00,67.11,67.11,66.76,66.92,12867.0,66.1992,66.1992,65.8539,66.0118,12867.0
2023-09-15 12:30:00,66.93,67.44,66.93,67.15,13140.0,66.0216,66.5247,66.0216,66.2386,13140.0
2023-09-15 13:00:00,67.27,67.27,66.77,66.79,11796.0,66.357,66.357,65.8638,65.8835,11796.0
2023-09-15 13:30:00,66.84,67.3,66.79,67.12,6924.0,65.9328,66.3866,65.8835,66.209,6924.0
2023-09-15 14:00:00,67.12,67.12,66.64,66.86,17008.0,66.209,66.209,65.7356,65.9526,17008.0
2023-09-15 14:30:00,66.86,67.06,66.67,66.81,23808.0,65.9526,66.1499,65.7652,65.9033,23808.0
2023-09-15 15:00:00,66.83,66.96,66.6,66.75,10175.0,65.923,66.0512,65.6961,65.8441,10175.0
2023-09-15 15:30:00,66.81,67.05,66.51,67.02,96496.0,65.9033,66.14,65.6073,66.1104,96496.0
2023-09-18 09:30:00,66.88,68.07,66.57,67.98,57442.0,65.9723,67.1462,65.6665,67.0574,57442.0
2023-09-18 10:00:00,68.03,68.09,67.76,67.76,13509.0,67.1067,67.1659,66.8404,66.8404,13509.0
2023-09-18 10:30:00,67.84,68.29,67.84,68.2,11486.0,66.9193,67.3632,66.9193,67.2744,11486.0
2023-09-18 11:00:00,68.17,68.32,68.17,68.17,4675.0,67.2448,67.3928,67.2448,67.2448,4675.0
2023-09-18 11:30:00,68.21,68.63,68.18,68.47,11820.0,67.2843,67.6986,67.2547,67.5407,11820.0
2023-09-18 12:00:00,68.44,68.5,68.11,68.21,9081.0,67.5111,67.5703,67.1856,67.2843,9081.0
2023-09-18 12:30:00,68.21,68.49,67.96,68.34,11415.0,67.2843,67.5605,67.0376,67.4125,11415.0
2023-09-18 13:00:00,68.33,68.38,67.93,68.01,10264.0,67.4026,67.4519,67.0081,67.087,10264.0
2023-09-18 13:30:00,68.08,68.08,67.96,67.96,2823.0,67.156,67.156,67.0376,67.0376,2823.0
2023-09-18 14:00:00,67.95,68.05,67.79,67.94,8926.0,67.0278,67.1264,66.87,67.0179,8926.0
2023-09-18 14:30:00,67.98,68.18,67.94,68.01,7391.0,67.0574,67.2547,67.0179,67.087,7391.0
2023-09-18 15:00:00,68.03,68.27,67.95,68.12,8442.0,67.1067,67.3434,67.0278,67.1955,8442.0
2023-09-18 15:30:00,68.09,68.17,67.68,67.7,49228.0,67.1659,67.2448,66.7614,66.7812,49228.0
2023-09-19 09:30:00,67.7,68.77,67.58,68.36,21471.0,66.7812,67.8367,66.6628,67.4322,21471.0
2023-09-19 10:00:00,68.42,68.49,68.07,68.2,10530.0,67.4914,67.5605,67.1462,67.2744,10530.0
2023-09-19 10:30:00,68.2,68.31,68.1,68.21,17279.0,67.2744,67.3829,67.1757,67.2843,17279.0
2023-09-19 11:00:00,68.24,68.45,68.07,68.11,15626.0,67.3138,67.521,67.1462,67.1856,15626.0
2023-09-19 11:30:00,68.17,68.28,68.09,68.25,11883.0,67.2448,67.3533,67.1659,67.3237,11883.0
2023-09-19 12:00:00,68.23,68.24,67.63,67.74,14518.0,67.304,67.3138,66.7121,66.8206,14518.0
2023-09-19 12:30:00,67.68,67.88,67.53,67.57,10363.0,66.7614,66.9587,66.6135,66.6529,10363.0
2023-09-19 13:00:00,67.56,67.71,67.47,67.71,7972.0,66.6431,66.791,66.5543,66.791,7972.0
2023-09-19 13:30:00,67.69,67.97,67.69,67.81,9008.0,66.7713,67.0475,66.7713,66.8897,9008.0
2023-09-19 14:00:00,67.8,67.82,67.65,67.76,5943.0,66.8798,66.8995,66.7319,66.8404,5943.0
2023-09-19 14:30:00,67.75,68.39,67.75,67.92,13776.0,66.8305,67.4618,66.8305,66.9982,13776.0
2023-09-19 15:00:00,67.89,68.14,67.82,68.11,11300.0,66.9686,67.2152,66.8995,67.1856,11300.0
2023-09-19 15:30:00,68.1,68.26,67.97,68.07,28081.0,67.1757,67.3336,67.0475,67.1462,28081.0
2023-09-20 09:30:00,68.33,69.24,68.24,69.07,15907.0,67.4026,68.3003,67.3138,68.1326,15907.0
2023-09-20 10:00:00,69.3,69.63,68.73,69.6,23906.0,68.3595,68.685,67.7972,68.6554,23906.0
2023-09-20 10:30:00,69.69,69.92,68.96,69.06,28065.0,68.7442,68.971,68.0241,68.1227,28065.0
2023-09-20 11:00:00,69.09,69.24,68.91,68.92,13632.0,68.1523,68.3003,67.9748,67.9846,13632.0
2023-09-20 11:30:00,68.92,69.02,68.71,68.85,15630.0,67.9846,68.0833,67.7775,67.9156,15630.0
2023-09-20 12:00:00,68.81,69.25,68.81,69.2,7995.0,67.8761,68.3101,67.8761,68.2608,7995.0
2023-09-20 12:30:00,69.27,69.33,69.17,69.23,4381.0,68.3299,68.3891,68.2312,68.2904,4381.0
2023-09-20 13:00:00,69.2,69.21,68.99,69.11,5391.0,68.2608,68.2707,68.0537,68.172,5391.0
2023-09-20 13:30:00,69.09,69.26,69.06,69.16,11020.0,68.1523,68.32,68.1227,68.2214,11020.0
2023-09-20 14:00:00,69.13,69.32,68.77,69.28,9145.0,68.1918,68.3792,67.8367,68.3397,9145.0
2023-09-20 14:30:00,69.32,69.61,69.15,69.3,24375.0,68.3792,68.6653,68.2115,68.3595,24375.0
2023-09-20 15:00:00,69.27,69.45,68.93,69.02,26803.0,68.3299,68.5074,67.9945,68.0833,26803.0
2023-09-20 15:30:00,69.03,69.1,68.45,68.46,94142.0,68.0931,68.1622,67.521,67.5309,94142.0
2023-09-21 09:30:00,67.34,67.93,66.8,67.56,16187.0,66.4261,67.0081,65.8934,66.6431,16187.0
2023-09-21 10:00:00,67.56,68.0,67.42,67.86,8698.0,66.6431,67.0771,66.505,66.939,8698.0
2023-09-21 10:30:00,67.82,68.04,67.72,67.75,10826.0,66.8995,67.1166,66.8009,66.8305,10826.0
2023-09-21 11:00:00,67.77,68.23,67.77,68.2,8075.0,66.8502,67.304,66.8502,67.2744,8075.0
2023-09-21 11:30:00,68.23,68.38,68.05,68.23,9036.0,67.304,67.4519,67.1264,67.304,9036.0
2023-09-21 12:00:00,68.2,68.32,67.94,68.31,37503.0,67.2744,67.3928,67.0179,67.3829,37503.0
2023-09-21 12:30:00,68.28,68.57,68.25,68.31,9929.0,67.3533,67.6394,67.3237,67.3829,9929.0
2023-09-21 13:00:00,68.38,68.6,68.17,68.56,15994.0,67.4519,67.669,67.2448,67.6295,15994.0
2023-09-21 13:30:00,68.56,69.0,68.56,68.95,15331.0,67.6295,68.0635,67.6295,68.0142,15331.0
2023-09-21 14:00:00,69.02,69.19,68.94,69.04,11362.0,68.0833,68.251,68.0043,68.103,11362.0
2023-09-21 14:30:00,69.04,69.43,69.02,69.31,13232.0,68.103,68.4877,68.0833,68.3693,13232.0
2023-09-21 15:00:00,69.32,69.42,69.14,69.18,23855.0,68.3792,68.4778,68.2016,68.2411,23855.0
2023-09-21 15:30:00,69.19,69.23,68.76,68.78,65548.0,68.251,68.2904,67.8268,67.8465,65548.0
2023-09-22 09:30:00,69.18,69.49,68.77,69.07,19489.0,68.2411,68.5469,67.8367,68.1326,19489.0
2023-09-22 10:00:00,69.08,69.86,69.08,69.86,25795.0,68.1424,68.9119,68.1424,68.9119,25795.0
2023-09-22 10:30:00,69.88,70.25,69.87,70.21,22990.0,68.9316,69.2966,68.9217,69.2571,22990.0
2023-09-22 11:00:00,70.23,70.85,70.2,70.85,14373.0,69.2768,69.8884,69.2472,69.8884,14373.0
2023-09-22 11:30:00,70.83,70.83,70.22,70.29,10056.0,69.8687,69.8687,69.267,69.336,10056.0
2023-09-22 12:00:00,70.31,70.43,70.07,70.24,12135.0,69.3558,69.4741,69.119,69.2867,12135.0
2023-09-22 12:30:00,70.15,70.39,70.09,70.32,12255.0,69.1979,69.4347,69.1387,69.3656,12255.0
2023-09-22 13:00:00,70.21,70.36,70.03,70.04,4927.0,69.2571,69.4051,69.0796,69.0894,4927.0
2023-09-22 13:30:00,70.05,70.12,69.87,70.1,7267.0,69.0993,69.1683,68.9217,69.1486,7267.0
2023-09-22 14:00:00,70.07,70.12,69.82,69.99,14571.0,69.119,69.1683,68.8724,69.0401,14571.0
2023-09-22 14:30:00,69.91,70.07,69.34,69.49,68210.0,68.9612,69.119,68.3989,68.5469,68210.0
2023-09-22 15:00:00,69.49,69.81,69.45,69.81,29750.0,68.5469,68.8625,68.5074,68.8625,29750.0
2023-09-22 15:30:00,69.79,69.85,68.99,69.01,57390.0,68.8428,68.902,68.0537,68.0734,57390.0
2023-09-25 09:30:00,67.9,68.95,67.64,68.72,15272.0,66.9785,68.0142,66.722,67.7873,15272.0
2023-09-25 10:00:00,68.75,69.02,68.3,68.48,7017.0,67.8169,68.0833,67.373,67.5506,7017.0
2023-09-25 10:30:00,68.59,68.61,68.35,68.44,3823.0,67.6591,67.6788,67.4224,67.5111,3823.0
2023-09-25 11:00:00,68.55,69.3,68.49,69.26,8851.0,67.6196,68.3595,67.5605,68.32,8851.0
2023-09-25 11:30:00,69.19,69.58,69.14,69.48,6418.0,68.251,68.6357,68.2016,68.537,6418.0
2023-09-25 12:00:00,69.48,69.66,69.36,69.64,11719.0,68.537,68.7146,68.4186,68.6948,11719.0
2023-09-25 12:30:00,69.66,69.77,69.56,69.73,4616.0,68.7146,68.8231,68.6159,68.7836,4616.0
2023-09-25 13:00:00,69.67,69.97,69.62,69.79,4195.0,68.7244,69.0204,68.6751,68.8428,4195.0
2023-09-25 13:30:00,69.82,69.99,69.72,69.92,4784.0,68.8724,69.0401,68.7738,68.971,4784.0
2023-09-25 14:00:00,69.9,69.93,69.78,69.78,5661.0,68.9513,68.9809,68.8329,68.8329,5661.0
2023-09-25 14:30:00,69.77,70.11,69.69,69.76,10300.0,68.8231,69.1585,68.7442,68.8132,10300.0
2023-09-25 15:00:00,69.72,69.92,69.58,69.82,8163.0,68.7738,68.971,68.6357,68.8724,8163.0
2023-09-25 15:30:00,69.84,69.86,69.45,69.69,84289.0,68.8921,68.9119,68.5074,68.7442,84289.0
2023-09-26 09:30:00,69.19,69.74,69.19,69.41,13398.0,68.251,68.7935,68.251,68.468,13398.0
2023-09-26 10:00:00,69.48,69.48,68.66,69.2,12393.0,68.537,68.537,67.7281,68.2608,12393.0
2023-09-26 10:30:00,69.28,69.33,69.08,69.15,23335.0,68.3397,68.3891,68.1424,68.2115,23335.0
2023-09-26 11:00:00,69.24,69.26,68.44,68.48,12394.0,68.3003,68.32,67.5111,67.5506,12394.0
2023-09-26 11:30:00,68.38,68.66,68.25,68.61,7343.0,67.4519,67.7281,67.3237,67.6788,7343.0
2023-09-26 12:00:00,68.61,68.64,68.21,68.39,6446.0,67.6788,67.7084,67.2843,67.4618,6446.0
2023-09-26 12:30:00,68.39,68.39,68.13,68.21,8402.0,67.4618,67.4618,67.2053,67.2843,8402.0
2023-09-26 13:00:00,68.19,68.3,67.81,67.84,9603.0,67.2645,67.373,66.8897,66.9193,9603.0
2023-09-26 13:30:00,67.85,68.11,67.79,68.1,14151.0,66.9291,67.1856,66.87,67.1757,14151.0
2023-09-26 14:00:00,68.09,68.23,67.79,67.85,8982.0,67.1659,67.304,66.87,66.9291,8982.0
2023-09-26 14:30:00,67.76,68.08,67.65,67.84,10362.0,66.8404,67.156,66.7319,66.9193,10362.0
2023-09-26 15:00:00,67.86,68.14,67.77,68.03,13648.0,66.939,67.2152,66.8502,67.1067,13648.0
2023-09-26 15:30:00,68.01,68.23,67.84,68.09,61261.0,67.087,67.304,66.9193,67.1659,61261.0
2023-09-27 09:30:00,68.81,69.89,68.79,69.56,17035.0,67.8761,68.9415,67.8564,68.6159,17035.0
2023-09-27 10:00:00,69.55,69.55,68.59,69.07,10875.0,68.6061,68.6061,67.6591,68.1326,10875.0
2023-09-27 10:30:00,69.12,69.12,68.4,68.55,12456.0,68.1819,68.1819,67.4717,67.6196,12456.0
2023-09-27 11:00:00,68.51,68.96,68.51,68.95,3761.0,67.5802,68.0241,67.5802,68.0142,3761.0
2023-09-27 11:30:00,68.98,69.06,68.52,68.61,8101.0,68.0438,68.1227,67.59,67.6788,8101.0
2023-09-27 12:00:00,68.61,68.61,68.15,68.26,7500.0,67.6788,67.6788,67.2251,67.3336,7500.0
2023-09-27 12:30:00,68.37,68.55,68.3,68.47,5141.0,67.4421,67.6196,67.373,67.5407,5141.0
2023-09-27 13:00:00,68.57,68.66,68.26,68.26,6133.0,67.6394,67.7281,67.3336,67.3336,6133.0
2023-09-27 13:30:00,68.32,68.43,68.08,68.35,4211.0,67.3928,67.5013,67.156,67.4224,4211.0
2023-09-27 14:00:00,68.42,68.64,68.27,68.64,3984.0,67.4914,67.7084,67.3434,67.7084,3984.0
2023-09-27 14:30:00,68.66,69.0,68.65,68.93,4029.0,67.7281,68.0635,67.7183,67.9945,4029.0
2023-09-27 15:00:00,68.98,69.3,68.98,69.26,4448.0,68.0438,68.3595,68.0438,68.32,4448.0
2023-09-27 15:30:00,69.25,69.29,68.54,68.58,28344.0,68.3101,68.3496,67.6098,67.6492,28344.0
2023-09-28 09:30:00,68.92,69.5,68.92,69.24,12250.0,67.9846,68.5567,67.9846,68.3003,12250.0
2023-09-28 10:00:00,69.39,69.6,69.04,69.37,6578.0,68.4482,68.6554,68.103,68.4285,6578.0
2023-09-28 10:30:00,69.2,69.86,68.99,69.82,5856.0,68.2608,68.9119,68.0537,68.8724,5856.0
2023-09-28 11:00:00,69.78,70.06,69.62,70.06,11066.0,68.8329,69.1091,68.6751,69.1091,11066.0
2023-09-28 11:30:00,70.05,70.21,69.79,69.93,13112.0,69.0993,69.2571,68.8428,68.9809,13112.0
2023-09-28 12:00:00,69.77,69.88,69.65,69.85,5474.0,68.8231,68.9316,68.7047,68.902,5474.0
2023-09-28 12:30:00,69.86,69.86,69.35,69.35,6136.0,68.9119,68.9119,68.4088,68.4088,6136.0
2023-09-28 13:00:00,69.3,69.46,69.09,69.09,12301.0,68.3595,68.5173,68.1523,68.1523,12301.0
2023-09-28 13:30:00,69.08,69.15,69.01,69.09,1948.0,68.1424,68.2115,68.0734,68.1523,1948.0
2023-09-28 14:00:00,69.08,69.19,69.0,69.15,5345.0,68.1424,68.251,68.0635,68.2115,5345.0
2023-09-28 14:30:00,69.14,69.14,68.78,68.89,12659.0,68.2016,68.2016,67.8465,67.955,12659.0
2023-09-28 15:00:00,69.01,69.06,68.81,68.83,5452.0,68.0734,68.1227,67.8761,67.8958,5452.0
2023-09-28 15:30:00,68.78,68.81,68.06,68.17,80345.0,67.8465,67.8761,67.1363,67.2448,80345.0
2023-09-29 09:30:00,68.82,69.49,68.52,68.97,28205.0,67.886,68.5469,67.59,68.0339,28205.0
2023-09-29 10:00:00,68.82,68.82,68.02,68.09,8791.0,67.886,67.886,67.0968,67.1659,8791.0
2023-09-29 10:30:00,68.11,68.11,67.59,67.59,9433.0,67.1856,67.1856,66.6727,66.6727,9433.0
2023-09-29 11:00:00,67.48,68.09,67.27,67.58,20491.0,66.5642,67.1659,66.357,66.6628,20491.0
2023-09-29 11:30:00,67.48,67.66,67.11,67.59,12724.0,66.5642,66.7417,66.1992,66.6727,12724.0
2023-09-29 12:00:00,67.65,68.1,67.52,67.95,5646.0,66.7319,67.1757,66.6036,67.0278,5646.0
2023-09-29 12:30:00,67.84,67.9,67.44,67.44,8422.0,66.9193,66.9785,66.5247,66.5247,8422.0
2023-09-29 13:00:00,67.26,67.31,67.05,67.19,8999.0,66.3471,66.3965,66.14,66.2781,8999.0
2023-09-29 13:30:00,67.16,67.44,67.11,67.31,7715.0,66.2485,66.5247,66.1992,66.3965,7715.0
2023-09-29 14:00:00,67.24,67.36,67.09,67.13,6224.0,66.3274,66.4458,66.1795,66.2189,6224.0
2023-09-29 14:30:00,67.03,67.4,67.03,67.39,5370.0,66.1203,66.4852,66.1203,66.4754,5370.0
2023-09-29 15:00:00,67.57,67.57,67.09,67.17,10853.0,66.6529,66.6529,66.1795,66.2584,10853.0
2023-09-29 15:30:00,67.15,67.3,66.98,67.2,45146.0,66.2386,66.3866,66.0709,66.288,45146.0
2023-10-02 09:30:00,66.89,67.03,66.02,66.56,12606.0,65.9822,66.1203,65.124,65.6566,12606.0
2023-10-02 10:00:00,66.55,66.79,66.26,66.37,12489.0,65.6468,65.8835,65.3607,65.4692,12489.0
2023-10-02 10:30:00,66.38,66.82,66.24,66.74,13816.0,65.4791,65.9131,65.341,65.8342,13816.0
2023-10-02 11:00:00,66.79,66.91,66.52,66.79,5762.0,65.8835,66.0019,65.6172,65.8835,5762.0
2023-10-02 11:30:00,66.88,66.94,66.45,66.62,10792.0,65.9723,66.0315,65.5481,65.7158,10792.0
2023-10-02 12:00:00,66.53,66.65,66.42,66.49,1428.0,65.6271,65.7454,65.5185,65.5876,1428.0
2023-10-02 12:30:00,66.5,66.6,66.29,66.41,3482.0,65.5975,65.6961,65.3903,65.5087,3482.0
2023-10-02 13:00:00,66.49,66.69,66.29,66.65,6369.0,65.5876,65.7849,65.3903,65.7454,6369.0
2023-10-02 13:30:00,66.66,66.66,66.27,66.49,7311.0,65.7553,65.7553,65.3706,65.5876,7311.0
2023-10-02 14:00:00,66.48,66.66,66.4,66.47,7764.0,65.5777,65.7553,65.4988,65.5679,7764.0
2023-10-02 14:30:00,66.48,66.6,66.35,66.37,7001.0,65.5777,65.6961,65.4495,65.4692,7001.0
2023-10-02 15:00:00,66.39,66.56,66.09,66.43,36036.0,65.489,65.6566,65.193,65.5284,36036.0
2023-10-02 15:30:00,66.39,66.59,65.98,66.59,68111.0,65.489,65.6862,65.0845,65.6862,68111.0
2023-10-03 09:30:00,65.85,66.24,65.19,66.05,17584.0,64.9563,65.341,64.3052,65.1536,17584.0
2023-10-03 10:00:00,65.98,66.09,65.73,65.76,12596.0,65.0845,65.193,64.8379,64.8675,12596.0
2023-10-03 10:30:00,65.74,65.74,64.43,64.56,29501.0,64.8478,64.8478,63.5556,63.6838,29501.0
2023-10-03 11:00:00,64.42,64.93,64.34,64.41,19909.0,63.5457,64.0488,63.4668,63.5358,19909.0
2023-10-03 11:30:00,64.4,64.51,64.07,64.26,13218.0,63.526,63.6345,63.2004,63.3879,13218.0
2023-10-03 12:00:00,64.3,64.76,64.29,64.62,8521.0,63.4273,63.8811,63.4175,63.743,8521.0
2023-10-03 12:30:00,64.67,64.72,64.2,64.24,9193.0,63.7923,63.8416,63.3287,63.3681,9193.0
2023-10-03 13:00:00,64.27,64.53,63.85,63.97,8118.0,63.3977,63.6542,62.9834,63.1018,8118.0
2023-10-03 13:30:00,63.93,64.05,63.75,63.95,13289.0,63.0623,63.1807,62.8848,63.0821,13289.0
2023-10-03 14:00:00,63.92,63.98,63.63,63.83,15770.0,63.0525,63.1117,62.7664,62.9637,15770.0
2023-10-03 14:30:00,63.91,64.44,63.91,64.34,6980.0,63.0426,63.5654,63.0426,63.4668,6980.0
2023-10-03 15:00:00,64.23,64.62,64.19,64.45,12977.0,63.3583,63.743,63.3188,63.5753,12977.0
2023-10-03 15:30:00,64.45,64.58,64.19,64.49,88183.0,63.5753,63.7035,63.3188,63.6147,88183.0
2023-10-04 09:30:00,64.5,65.14,64.5,64.65,18393.0,63.6246,64.2559,63.6246,63.7726,18393.0
2023-10-04 10:00:00,64.74,64.83,64.47,64.64,12000.0,63.8613,63.9501,63.595,63.7627,12000.0
2023-10-04 10:30:00,64.68,64.95,64.43,64.43,6170.0,63.8022,64.0685,63.5556,63.5556,6170.0
2023-10-04 11:00:00,64.38,65.01,64.2,65.01,8094.0,63.5062,64.1277,63.3287,64.1277,8094.0
2023-10-04 11:30:00,65.09,65.3,64.83,65.28,6932.0,64.2066,64.4137,63.9501,64.394,6932.0
2023-10-04 12:00:00,65.27,65.72,65.24,65.71,6873.0,64.3842,64.828,64.3546,64.8182,6873.0
2023-10-04 12:30:00,65.73,66.11,65.68,66.11,13803.0,64.8379,65.2128,64.7886,65.2128,13803.0
2023-10-04 13:00:00,66.11,66.11,65.36,65.41,9512.0,65.2128,65.2128,64.4729,64.5223,9512.0
2023-10-04 13:30:00,65.38,65.58,65.35,65.36,4761.0,64.4927,64.6899,64.4631,64.4729,4761.0
2023-10-04 14:00:00,65.33,65.4,65.15,65.25,5425.0,64.4433,64.5124,64.2658,64.3644,5425.0
2023-10-04 14:30:00,65.3,65.45,65.2,65.24,11756.0,64.4137,64.5617,64.3151,64.3546,11756.0
2023-10-04 15:00:00,65.29,65.5,65.09,65.37,5381.0,64.4039,64.611,64.2066,64.4828,5381.0
2023-10-04 15:30:00,65.45,65.7,65.21,65.29,40114.0,64.5617,64.8083,64.325,64.4039,40114.0
2023-10-05 09:30:00,64.85,66.18,64.85,66.13,7649.0,63.9699,65.2818,63.9699,65.2325,7649.0
2023-10-05 10:00:00,66.13,66.13,65.8,66.09,2919.0,65.2325,65.2325,64.907,65.193,2919.0
2023-10-05 10:30:00,66.01,66.06,65.68,65.68,4431.0,65.1141,65.1634,64.7886,64.7886,4431.0
2023-10-05 11:00:00,65.68,65.79,65.45,65.68,4303.0,64.7886,64.8971,64.5617,64.7886,4303.0
2023-10-05 11:30:00,65.64,65.85,65.57,65.65,6236.0,64.7491,64.9563,64.6801,64.759,6236.0
2023-10-05 12:00:00,65.7,65.72,65.17,65.51,5824.0,64.8083,64.828,64.2855,64.6209,5824.0
2023-10-05 12:30:00,65.5,65.52,65.2,65.32,3250.0,64.611,64.6308,64.3151,64.4335,3250.0
2023-10-05 13:00:00,65.28,65.49,65.02,65.49,2677.0,64.394,64.6012,64.1375,64.6012,2677.0
2023-10-05 13:30:00,65.55,65.76,65.47,65.63,2948.0,64.6604,64.8675,64.5814,64.7393,2948.0
2023-10-05 14:00:00,65.73,65.73,65.4,65.49,5706.0,64.8379,64.8379,64.5124,64.6012,5706.0
2023-10-05 14:30:00,65.58,65.67,65.51,65.56,4612.0,64.6899,64.7787,64.6209,64.6702,4612.0
2023-10-05 15:00:00,65.57,65.81,65.4,65.81,13229.0,64.6801,64.9168,64.5124,64.9168,13229.0
2023-10-05 15:30:00,65.76,65.8,65.37,65.39,37630.0,64.8675,64.907,64.4828,64.5025,37630.0
2023-10-06 09:30:00,65.36,66.31,65.08,65.32,16979.0,64.4729,65.41,64.1967,64.4335,16979.0
2023-10-06 10:00:00,65.65,65.93,65.29,65.93,8741.0,64.759,65.0352,64.4039,65.0352,8741.0
2023-10-06 10:30:00,66.06,66.34,65.92,66.12,4551.0,65.1634,65.4396,65.0253,65.2226,4551.0
2023-10-06 11:00:00,66.15,67.0,66.07,66.82,11567.0,65.2522,66.0907,65.1733,65.9131,11567.0
2023-10-06 11:30:00,66.81,67.74,66.8,67.71,50459.0,65.9033,66.8206,65.8934,66.791,50459.0
2023-10-06 12:00:00,67.78,67.9,67.55,67.63,6737.0,66.8601,66.9785,66.6332,66.7121,6737.0
2023-10-06 12:30:00,67.55,67.89,67.53,67.8,9347.0,66.6332,66.9686,66.6135,66.8798,9347.0
2023-10-06 13:00:00,67.82,68.03,67.53,67.92,10278.0,66.8995,67.1067,66.6135,66.9982,10278.0
2023-10-06 13:30:00,67.98,68.19,67.76,68.19,8141.0,67.0574,67.2645,66.8404,67.2645,8141.0
2023-10-06 14:00:00,68.15,68.18,67.98,68.08,6618.0,67.2251,67.2547,67.0574,67.156,6618.0
2023-10-06 14:30:00,68.07,68.08,67.53,67.56,8383.0,67.1462,67.156,66.6135,66.6431,8383.0
2023-10-06 15:00:00,67.52,67.57,67.1,67.57,20513.0,66.6036,66.6529,66.1893,66.6529,20513.0
2023-10-06 15:30:00,67.56,67.59,66.99,67.05,56321.0,66.6431,66.6727,66.0808,66.14,56321.0
2023-10-09 09:30:00,66.45,67.02,66.26,66.95,11883.0,65.5481,66.1104,65.3607,66.0414,11883.0
2023-10-09 10:00:00,66.93,67.7,66.84,67.55,9752.0,66.0216,66.7812,65.9328,66.6332,9752.0
2023-10-09 10:30:00,67.48,67.56,67.12,67.51,3944.0,66.5642,66.6431,66.209,66.5938,3944.0
2023-10-09 11:00:00,67.43,67.61,67.38,67.61,4276.0,66.5148,66.6924,66.4655,66.6924,4276.0
2023-10-09 11:30:00,67.65,67.9,67.43,67.46,3616.0,66.7319,66.9785,66.5148,66.5444,3616.0
2023-10-09 12:00:00,67.46,67.63,67.37,67.42,2675.0,66.5444,66.7121,66.4557,66.505,2675.0
2023-10-09 12:30:00,67.45,67.46,67.32,67.32,3377.0,66.5346,66.5444,66.4063,66.4063,3377.0
2023-10-09 13:00:00,67.24,67.26,67.16,67.25,2120.0,66.3274,66.3471,66.2485,66.3373,2120.0
2023-10-09 13:30:00,67.31,67.77,67.31,67.77,5938.0,66.3965,66.8502,66.3965,66.8502,5938.0
2023-10-09 14:00:00,67.74,68.26,67.64,68.26,11115.0,66.8206,67.3336,66.722,67.3336,11115.0
2023-10-09 14:30:00,68.2,68.25,67.93,68.02,7537.0,67.2744,67.3237,67.0081,67.0968,7537.0
2023-10-09 15:00:00,68.0,68.23,67.84,68.09,12367.0,67.0771,67.304,66.9193,67.1659,12367.0
2023-10-09 15:30:00,68.08,68.15,67.86,67.87,31327.0,67.156,67.2251,66.939,66.9489,31327.0
2023-10-10 09:30:00,69.0,70.41,68.98,70.36,28447.0,68.0635,69.4544,68.0438,69.4051,28447.0
2023-10-10 10:00:00,70.33,70.85,70.33,70.66,24368.0,69.3755,69.8884,69.3755,69.701,24368.0
2023-10-10 10:30:00,70.66,71.13,70.63,71.1,21784.0,69.701,70.1646,69.6714,70.135,21784.0
2023-10-10 11:00:00,71.01,71.88,71.0,71.84,27701.0,70.0463,70.9044,70.0364,70.865,27701.0
2023-10-10 11:30:00,71.85,72.21,71.81,72.14,48847.0,70.8749,71.23,70.8354,71.1609,48847.0
2023-10-10 12:00:00,72.14,72.66,71.82,72.14,70632.0,71.1609,71.6739,70.8453,71.1609,70632.0
2023-10-10 12:30:00,72.24,72.28,71.83,72.03,16210.0,71.2596,71.299,70.8551,71.0524,16210.0
2023-10-10 13:00:00,71.98,72.03,70.57,71.52,35626.0,71.0031,71.0524,69.6122,70.5493,35626.0
2023-10-10 13:30:00,71.52,71.76,71.43,71.64,9226.0,70.5493,70.7861,70.4606,70.6677,9226.0
2023-10-10 14:00:00,71.64,71.75,71.35,71.48,54828.0,70.6677,70.7762,70.3816,70.5099,54828.0
2023-10-10 14:30:00,71.43,71.71,71.37,71.37,20871.0,70.4606,70.7368,70.4014,70.4014,20871.0
2023-10-10 15:00:00,71.41,71.51,71.25,71.31,18335.0,70.4408,70.5395,70.283,70.3422,18335.0
2023-10-10 15:30:00,71.31,71.36,70.62,70.64,75875.0,70.3422,70.3915,69.6615,69.6813,75875.0
2023-10-11 09:30:00,70.6,71.35,70.33,70.7,19319.0,69.6418,70.3816,69.3755,69.7405,19319.0
2023-10-11 10:00:00,70.65,70.81,70.19,70.42,16664.0,69.6911,69.849,69.2374,69.4643,16664.0
2023-10-11 10:30:00,70.62,70.63,70.05,70.17,14866.0,69.6615,69.6714,69.0993,69.2177,14866.0
2023-10-11 11:00:00,70.22,70.42,70.12,70.25,6604.0,69.267,69.4643,69.1683,69.2966,6604.0
2023-10-11 11:30:00,70.22,70.73,70.14,70.59,15898.0,69.267,69.7701,69.1881,69.632,15898.0
2023-10-11 12:00:00,70.63,70.88,70.49,70.65,14547.0,69.6714,69.918,69.5333,69.6911,14547.0
2023-10-11 12:30:00,70.68,70.82,70.53,70.81,3853.0,69.7207,69.8588,69.5728,69.849,3853.0
2023-10-11 13:00:00,70.8,70.8,70.57,70.61,5784.0,69.8391,69.8391,69.6122,69.6517,5784.0
2023-10-11 13:30:00,70.64,70.73,70.51,70.63,13999.0,69.6813,69.7701,69.553,69.6714,13999.0
2023-10-11 14:00:00,70.7,70.81,70.6,70.6,11120.0,69.7405,69.849,69.6418,69.6418,11120.0
2023-10-11 14:30:00,70.58,70.77,70.58,70.67,8087.0,69.6221,69.8095,69.6221,69.7109,8087.0
2023-10-11 15:00:00,70.67,70.74,70.64,70.67,9313.0,69.7109,69.7799,69.6813,69.7109,9313.0
2023-10-11 15:30:00,70.66,70.71,70.37,70.57,47288.0,69.701,69.7503,69.4149,69.6122,47288.0
2023-10-12 09:30:00,69.85,70.06,68.09,69.42,27659.0,68.902,69.1091,67.1659,68.4778,27659.0
2023-10-12 10:00:00,69.54,69.55,68.54,69.09,21236.0,68.5962,68.6061,67.6098,68.1523,21236.0
2023-10-12 10:30:00,68.82,68.88,67.89,67.91,8436.0,67.886,67.9452,66.9686,66.9883,8436.0
2023-10-12 11:00:00,67.98,68.17,67.56,67.65,10843.0,67.0574,67.2448,66.6431,66.7319,10843.0
2023-10-12 11:30:00,67.64,67.82,67.59,67.67,9491.0,66.722,66.8995,66.6727,66.7516,9491.0
2023-10-12 12:00:00,67.69,67.76,67.12,67.48,39602.0,66.7713,66.8404,66.209,66.5642,39602.0
2023-10-12 12:30:00,67.5,67.5,67.0,67.26,10043.0,66.5839,66.5839,66.0907,66.3471,10043.0
2023-10-12 13:00:00,67.26,67.74,66.99,67.33,12713.0,66.3471,66.8206,66.0808,66.4162,12713.0
2023-10-12 13:30:00,67.22,67.35,67.05,67.21,12319.0,66.3077,66.4359,66.14,66.2978,12319.0
2023-10-12 14:00:00,67.22,67.42,66.75,67.42,21820.0,66.3077,66.505,65.8441,66.505,21820.0
2023-10-12 14:30:00,67.4,67.99,67.39,67.98,13571.0,66.4852,67.0672,66.4754,67.0574,13571.0
2023-10-12 15:00:00,68.07,68.3,67.95,68.18,5679.0,67.1462,67.373,67.0278,67.2547,5679.0
2023-10-12 15:30:00,68.19,68.26,67.48,67.48,54607.0,67.2645,67.3336,66.5642,66.5642,54607.0
2023-10-13 09:30:00,67.29,67.59,65.92,66.46,16155.0,66.3767,66.6727,65.0253,65.558,16155.0
2023-10-13 10:00:00,66.22,66.37,65.44,65.44,10957.0,65.3213,65.4692,64.5518,64.5518,10957.0
2023-10-13 10:30:00,65.4,65.8,64.74,65.06,30124.0,64.5124,64.907,63.8613,64.177,30124.0
2023-10-13 11:00:00,64.94,64.96,64.57,64.84,6580.0,64.0586,64.0784,63.6937,63.96,6580.0
2023-10-13 11:30:00,64.77,65.5,64.77,64.84,34354.0,63.8909,64.611,63.8909,63.96,34354.0
2023-10-13 12:00:00,64.97,65.33,64.94,65.05,5797.0,64.0882,64.4433,64.0586,64.1671,5797.0
2023-10-13 12:30:00,65.02,65.13,64.91,64.95,9711.0,64.1375,64.2461,64.029,64.0685,9711.0
2023-10-13 13:00:00,65.04,65.06,64.31,64.31,9061.0,64.1573,64.177,63.4372,63.4372,9061.0
2023-10-13 13:30:00,64.14,64.43,64.05,64.05,14594.0,63.2695,63.5556,63.1807,63.1807,14594.0
2023-10-13 14:00:00,64.01,64.4,63.89,63.98,31306.0,63.1413,63.526,63.0229,63.1117,31306.0
2023-10-13 14:30:00,64.03,64.11,63.66,63.72,9113.0,63.161,63.2399,62.796,62.8552,9113.0
2023-10-13 15:00:00,63.74,64.08,63.67,64.0,12801.0,62.8749,63.2103,62.8059,63.1314,12801.0
2023-10-13 15:30:00,64.0,64.21,63.58,64.19,174528.0,63.1314,63.3385,62.7171,63.3188,174528.0
2023-10-16 09:30:00,65.34,66.64,65.33,66.03,20040.0,64.4532,65.7356,64.4433,65.1338,20040.0
2023-10-16 10:00:00,66.06,66.44,65.69,66.44,12498.0,65.1634,65.5383,64.7985,65.5383,12498.0
2023-10-16 10:30:00,66.5,66.72,66.45,66.61,10122.0,65.5975,65.8145,65.5481,65.706,10122.0
2023-10-16 11:00:00,66.69,66.69,66.1,66.51,31664.0,65.7849,65.7849,65.2029,65.6073,31664.0
2023-10-16 11:30:00,66.51,66.59,65.93,65.93,11613.0,65.6073,65.6862,65.0352,65.0352,11613.0
2023-10-16 12:00:00,65.94,66.33,65.85,66.19,55046.0,65.0451,65.4298,64.9563,65.2917,55046.0
2023-10-16 12:30:00,66.25,66.5,66.23,66.28,8315.0,65.3509,65.5975,65.3311,65.3804,8315.0
2023-10-16 13:00:00,66.43,66.74,65.86,65.86,14887.0,65.5284,65.8342,64.9661,64.9661,14887.0
2023-10-16 13:30:00,65.73,65.85,65.52,65.61,19755.0,64.8379,64.9563,64.6308,64.7195,19755.0
2023-10-16 14:00:00,65.57,65.63,65.39,65.44,7644.0,64.6801,64.7393,64.5025,64.5518,7644.0
2023-10-16 14:30:00,65.46,65.51,65.12,65.37,12925.0,64.5716,64.6209,64.2362,64.4828,12925.0
2023-10-16 15:00:00,65.4,65.41,65.05,65.16,23901.0,64.5124,64.5223,64.1671,64.2756,23901.0
2023-10-16 15:30:00,65.19,65.24,64.82,64.95,88945.0,64.3052,64.3546,63.9403,64.0685,88945.0
2023-10-17 09:30:00,63.99,66.11,63.99,65.68,21276.0,63.1215,65.2128,63.1215,64.7886,21276.0
2023-10-17 10:00:00,65.61,66.12,65.56,65.77,15012.0,64.7195,65.2226,64.6702,64.8774,15012.0
2023-10-17 10:30:00,65.71,66.17,65.46,65.46,16756.0,64.8182,65.2719,64.5716,64.5716,16756.0
2023-10-17 11:00:00,65.4,66.14,65.4,66.06,24862.0,64.5124,65.2423,64.5124,65.1634,24862.0
2023-10-17 11:30:00,66.02,66.26,65.92,66.09,9245.0,65.124,65.3607,65.0253,65.193,9245.0
2023-10-17 12:00:00,66.11,66.16,65.89,66.08,11330.0,65.2128,65.2621,64.9957,65.1832,11330.0
2023-10-17 12:30:00,66.08,66.08,65.66,65.66,9004.0,65.1832,65.1832,64.7689,64.7689,9004.0
2023-10-17 13:00:00,65.61,65.75,65.53,65.59,9102.0,64.7195,64.8576,64.6406,64.6998,9102.0
2023-10-17 13:30:00,65.59,65.75,65.48,65.5,5991.0,64.6998,64.8576,64.5913,64.611,5991.0
2023-10-17 14:00:00,65.54,65.76,65.52,65.76,5505.0,64.6505,64.8675,64.6308,64.8675,5505.0
2023-10-17 14:30:00,65.83,65.89,65.73,65.81,6297.0,64.9366,64.9957,64.8379,64.9168,6297.0
2023-10-17 15:00:00,65.78,65.82,65.69,65.77,6728.0,64.8872,64.9267,64.7985,64.8774,6728.0
2023-10-17 15:30:00,65.77,65.77,65.32,65.38,47817.0,64.8774,64.8774,64.4335,64.4927,47817.0
2023-10-18 09:30:00,64.69,64.7,63.77,63.91,8621.0,63.812,63.8219,62.9045,63.0426,8621.0
2023-10-18 10:00:00,63.84,64.84,63.63,64.73,4230.0,62.9736,63.96,62.7664,63.8515,4230.0
2023-10-18 10:30:00,64.77,64.77,64.14,64.44,5571.0,63.8909,63.8909,63.2695,63.5654,5571.0
2023-10-18 11:00:00,64.33,64.5,64.25,64.36,5320.0,63.4569,63.6246,63.378,63.4865,5320.0
2023-10-18 11:30:00,64.26,64.34,63.94,64.19,11626.0,63.3879,63.4668,63.0722,63.3188,11626.0
2023-10-18 12:00:00,64.22,64.43,63.85,63.99,26219.0,63.3484,63.5556,62.9834,63.1215,26219.0
2023-10-18 12:30:00,64.03,64.34,64.02,64.19,9591.0,63.161,63.4668,63.1511,63.3188,9591.0
2023-10-18 13:00:00,64.17,64.41,64.11,64.21,12834.0,63.2991,63.5358,63.2399,63.3385,12834.0
2023-10-18 13:30:00,64.2,64.2,63.88,63.91,9201.0,63.3287,63.3287,63.013,63.0426,9201.0
2023-10-18 14:00:00,63.97,64.04,63.84,63.85,11478.0,63.1018,63.1708,62.9736,62.9834,11478.0
2023-10-18 14:30:00,63.84,63.99,63.48,63.77,10098.0,62.9736,63.1215,62.6185,62.9045,10098.0
2023-10-18 15:00:00,63.63,63.65,63.39,63.52,10767.0,62.7664,62.7861,62.5297,62.6579,10767.0
2023-10-18 15:30:00,63.65,63.65,63.25,63.46,60465.0,62.7861,62.7861,62.3916,62.5987,60465.0
2023-10-19 09:30:00,63.26,63.29,62.4,63.14,11147.0,62.4014,62.431,61.5531,62.2831,11147.0
2023-10-19 10:00:00,63.22,63.67,62.79,63.61,17774.0,62.362,62.8059,61.9378,62.7467,17774.0
2023-10-19 10:30:00,63.54,63.69,63.19,63.27,8323.0,62.6776,62.8256,62.3324,62.4113,8323.0
2023-10-19 11:00:00,63.28,63.75,63.23,63.68,12113.0,62.4212,62.8848,62.3718,62.8157,12113.0
2023-10-19 11:30:00,63.69,63.99,63.49,63.71,31777.0,62.8256,63.1215,62.6283,62.8453,31777.0
2023-10-19 12:00:00,63.79,64.23,63.56,63.58,27792.0,62.9242,63.3583,62.6974,62.7171,27792.0
2023-10-19 12:30:00,63.53,64.01,63.36,63.82,21905.0,62.6678,63.1413,62.5001,62.9538,21905.0
2023-10-19 13:00:00,63.8,64.0,63.62,63.69,9141.0,62.9341,63.1314,62.7566,62.8256,9141.0
2023-10-19 13:30:00,63.7,63.77,63.25,63.26,30202.0,62.8355,62.9045,62.3916,62.4014,30202.0
2023-10-19 14:00:00,63.22,63.31,62.96,63.04,10216.0,62.362,62.4508,62.1055,62.1844,10216.0
2023-10-19 14:30:00,62.95,62.95,62.16,62.43,37600.0,62.0956,62.0956,61.3164,61.5827,37600.0
2023-10-19 15:00:00,62.35,62.49,62.03,62.06,24649.0,61.5038,61.6419,61.1881,61.2177,24649.0
2023-10-19 15:30:00,62.09,62.26,61.68,62.25,81775.0,61.2473,61.415,60.8429,61.4051,81775.0
2023-10-20 09:30:00,61.98,62.45,61.61,61.99,24275.0,61.1388,61.6024,60.7738,61.1487,24275.0
2023-10-20 10:00:00,61.85,62.15,61.39,61.59,4666.0,61.0106,61.3065,60.5568,60.7541,4666.0
2023-10-20 10:30:00,61.52,61.95,61.48,61.7,8672.0,60.6851,61.1092,60.6456,60.8626,8672.0
2023-10-20 11:00:00,61.68,61.84,61.22,61.26,6122.0,60.8429,61.0007,60.3891,60.4286,6122.0
2023-10-20 11:30:00,61.24,61.44,61.08,61.36,17653.0,60.4089,60.6061,60.251,60.5272,17653.0
2023-10-20 12:00:00,61.27,61.53,61.24,61.46,6598.0,60.4384,60.6949,60.4089,60.6259,6598.0
2023-10-20 12:30:00,61.4,61.91,61.4,61.91,5647.0,60.5667,61.0698,60.5667,61.0698,5647.0
2023-10-20 13:00:00,61.87,62.12,61.55,62.04,6703.0,61.0303,61.2769,60.7146,61.198,6703.0
2023-10-20 13:30:00,62.07,62.09,61.62,61.71,25630.0,61.2276,61.2473,60.7837,60.8725,25630.0
2023-10-20 14:00:00,61.91,61.91,61.66,61.67,12446.0,61.0698,61.0698,60.8232,60.833,12446.0
2023-10-20 14:30:00,61.67,61.84,61.58,61.63,7106.0,60.833,61.0007,60.7442,60.7936,7106.0
2023-10-20 15:00:00,61.62,61.71,61.56,61.68,9902.0,60.7837,60.8725,60.7245,60.8429,9902.0
2023-10-20 15:30:00,61.72,61.72,60.9,61.02,78874.0,60.8823,60.8823,60.0735,60.1918,78874.0
2023-10-23 09:30:00,60.88,61.14,60.39,61.14,7507.0,60.2518,60.5091,59.7669,60.5091,7507.0
2023-10-23 10:00:00,61.24,61.76,61.09,61.09,13604.0,60.6081,61.1227,60.4596,60.4596,13604.0
2023-10-23 10:30:00,60.94,61.23,60.7,60.76,15414.0,60.3112,60.5982,60.0737,60.133,15414.0
2023-10-23 11:00:00,60.8,61.5,60.67,61.38,5927.0,60.1726,60.8654,60.044,60.7466,5927.0
2023-10-23 11:30:00,61.39,61.53,61.24,61.28,2703.0,60.7565,60.8951,60.6081,60.6477,2703.0
2023-10-23 12:00:00,61.34,61.46,61.21,61.34,3218.0,60.7071,60.8258,60.5784,60.7071,3218.0
2023-10-23 12:30:00,61.41,61.98,61.35,61.98,6545.0,60.7763,61.3405,60.717,61.3405,6545.0
2023-10-23 13:00:00,61.99,62.15,61.39,61.47,13935.0,61.3504,61.5087,60.7565,60.8357,13935.0
2023-10-23 13:30:00,61.4,61.62,61.39,61.39,5099.0,60.7664,60.9842,60.7565,60.7565,5099.0
2023-10-23 14:00:00,61.41,61.58,61.36,61.38,7352.0,60.7763,60.9446,60.7269,60.7466,7352.0
2023-10-23 14:30:00,61.38,61.38,61.05,61.11,4926.0,60.7466,60.7466,60.42,60.4794,4926.0
2023-10-23 15:00:00,61.2,61.32,60.79,60.82,17551.0,60.5685,60.6873,60.1627,60.1924,17551.0
2023-10-23 15:30:00,60.76,61.09,60.61,60.64,49272.0,60.133,60.4596,59.9846,60.0143,49272.0
2023-10-24 09:30:00,61.44,61.72,60.98,61.25,9951.0,60.806,61.0831,60.3508,60.618,9951.0
2023-10-24 10:00:00,61.44,61.49,60.97,61.45,20275.0,60.806,60.8555,60.3409,60.8159,20275.0
2023-10-24 10:30:00,61.44,62.17,61.4,62.02,13597.0,60.806,61.5285,60.7664,61.38,13597.0
2023-10-24 11:00:00,61.98,62.07,61.32,61.4,9526.0,61.3405,61.4295,60.6873,60.7664,9526.0
2023-10-24 11:30:00,61.34,61.41,61.1,61.18,4389.0,60.7071,60.7763,60.4695,60.5487,4389.0
2023-10-24 12:00:00,61.28,61.31,60.85,61.13,17166.0,60.6477,60.6774,60.2221,60.4992,17166.0
2023-10-24 12:30:00,61.15,61.15,60.91,61.0,9753.0,60.519,60.519,60.2815,60.3706,9753.0
2023-10-24 13:00:00,61.0,61.23,60.91,61.22,10824.0,60.3706,60.5982,60.2815,60.5883,10824.0
2023-10-24 13:30:00,61.23,61.33,61.14,61.2,10021.0,60.5982,60.6972,60.5091,60.5685,10021.0
2023-10-24 14:00:00,61.18,61.42,61.13,61.39,14826.0,60.5487,60.7862,60.4992,60.7565,14826.0
2023-10-24 14:30:00,61.42,61.51,61.33,61.44,12992.0,60.7862,60.8753,60.6972,60.806,12992.0
2023-10-24 15:00:00,61.46,61.85,61.38,61.85,14091.0,60.8258,61.2118,60.7466,61.2118,14091.0
2023-10-24 15:30:00,61.83,61.83,61.51,61.67,37447.0,61.192,61.192,60.8753,61.0337,37447.0
2023-10-25 09:30:00,61.07,62.4,60.8,62.4,22998.0,60.4398,61.7561,60.1726,61.7561,22998.0
2023-10-25 10:00:00,62.39,62.4,61.46,61.52,11931.0,61.7462,61.7561,60.8258,60.8852,11931.0
2023-10-25 10:30:00,61.48,61.55,61.34,61.5,8726.0,60.8456,60.9149,60.7071,60.8654,8726.0
2023-10-25 11:00:00,61.48,61.62,61.36,61.45,25531.0,60.8456,60.9842,60.7269,60.8159,25531.0
2023-10-25 11:30:00,61.44,61.5,60.82,60.85,6515.0,60.806,60.8654,60.1924,60.2221,6515.0
2023-10-25 12:00:00,60.8,60.98,60.67,60.98,17502.0,60.1726,60.3508,60.044,60.3508,17502.0
2023-10-25 12:30:00,61.02,61.08,60.72,60.72,6351.0,60.3904,60.4497,60.0935,60.0935,6351.0
2023-10-25 13:00:00,60.79,61.06,60.77,61.05,14359.0,60.1627,60.4299,60.1429,60.42,14359.0
2023-10-25 13:30:00,60.95,61.01,60.63,60.76,6154.0,60.3211,60.3805,60.0044,60.133,6154.0
2023-10-25 14:00:00,60.78,61.02,60.75,60.84,10418.0,60.1528,60.3904,60.1231,60.2122,10418.0
2023-10-25 14:30:00,60.79,60.96,60.57,60.69,13464.0,60.1627,60.331,59.945,60.0638,13464.0
2023-10-25 15:00:00,60.67,60.94,60.56,60.83,20057.0,60.044,60.3112,59.9351,60.2023,20057.0
2023-10-25 15:30:00,60.87,60.9,60.37,60.51,73587.0,60.2419,60.2716,59.7471,59.8856,73587.0
2023-10-26 09:30:00,61.18,64.62,61.18,63.72,83048.0,60.5487,63.9532,60.5487,63.0625,83048.0
2023-10-26 10:00:00,63.55,64.95,63.41,64.83,48499.0,62.8943,64.2798,62.7557,64.161,48499.0
2023-10-26 10:30:00,64.84,65.22,63.56,64.95,27750.0,64.1709,64.547,62.9041,64.2798,27750.0
2023-10-26 11:00:00,64.89,65.3,64.55,64.73,17853.0,64.2204,64.6262,63.8839,64.0621,17853.0
2023-10-26 11:30:00,64.73,65.0,64.39,64.53,24783.0,64.0621,64.3293,63.7256,63.8641,24783.0
2023-10-26 12:00:00,64.39,65.0,64.14,64.98,11868.0,63.7256,64.3293,63.4782,64.3095,11868.0
2023-10-26 12:30:00,64.99,65.0,64.24,64.24,18621.0,64.3194,64.3293,63.5771,63.5771,18621.0
2023-10-26 13:00:00,64.23,64.48,64.15,64.47,5994.0,63.5672,63.8147,63.4881,63.8048,5994.0
2023-10-26 13:30:00,64.47,64.86,64.28,64.86,15224.0,63.8048,64.1907,63.6167,64.1907,15224.0
2023-10-26 14:00:00,64.77,65.65,64.63,65.52,31255.0,64.1017,64.9726,63.9631,64.8439,31255.0
2023-10-26 14:30:00,65.52,65.89,65.37,65.89,48702.0,64.8439,65.2101,64.6955,65.2101,48702.0
2023-10-26 15:00:00,65.94,65.94,65.28,65.42,27047.0,65.2596,65.2596,64.6064,64.745,27047.0
2023-10-26 15:30:00,65.4,65.52,64.51,64.56,92352.0,64.7252,64.8439,63.8443,63.8938,92352.0
2023-10-27 09:30:00,63.74,64.12,61.96,62.1,21341.0,63.0823,63.4584,61.3207,61.4592,21341.0
2023-10-27 10:00:00,62.09,62.93,61.18,62.77,44201.0,61.4493,62.2807,60.5487,62.1223,44201.0
2023-10-27 10:30:00,62.75,62.88,62.4,62.71,37220.0,62.1025,62.2312,61.7561,62.0629,37220.0
2023-10-27 11:00:00,62.71,63.16,62.63,63.06,20300.0,62.0629,62.5083,61.9837,62.4093,20300.0
2023-10-27 11:30:00,63.07,63.61,63.02,63.25,20521.0,62.4192,62.9536,62.3697,62.5973,20521.0
2023-10-27 12:00:00,63.19,63.24,62.5,62.58,8733.0,62.538,62.5875,61.8551,61.9343,8733.0
2023-10-27 12:30:00,62.63,62.9,62.54,62.79,6557.0,61.9837,62.251,61.8947,62.1421,6557.0
2023-10-27 13:00:00,62.75,62.93,62.36,62.61,7901.0,62.1025,62.2807,61.7165,61.964,7901.0
2023-10-27 13:30:00,62.48,62.63,62.44,62.49,12989.0,61.8353,61.9837,61.7957,61.8452,12989.0
2023-10-27 14:00:00,62.51,62.83,62.43,62.83,11740.0,61.865,62.1817,61.7858,62.1817,11740.0
2023-10-27 14:30:00,62.79,63.26,62.71,62.93,27242.0,62.1421,62.6072,62.0629,62.2807,27242.0
2023-10-27 15:00:00,62.97,63.05,62.39,62.6,19605.0,62.3202,62.3994,61.7462,61.9541,19605.0
2023-10-27 15:30:00,62.63,62.66,62.26,62.49,92419.0,61.9837,62.0134,61.6176,61.8452,92419.0
2023-10-30 09:30:00,63.49,64.0,62.45,62.65,15156.0,62.8349,63.3396,61.8056,62.0035,15156.0
2023-10-30 10:00:00,62.71,63.07,62.38,62.75,11732.0,62.0629,62.4192,61.7363,62.1025,11732.0
2023-10-30 10:30:00,62.65,62.7,62.09,62.32,6814.0,62.0035,62.053,61.4493,61.6769,6814.0
2023-10-30 11:00:00,62.26,62.77,62.25,62.49,6747.0,61.6176,62.1223,61.6077,61.8452,6747.0
2023-10-30 11:30:00,62.48,62.67,62.16,62.31,6515.0,61.8353,62.0233,61.5186,61.667,6515.0
2023-10-30 12:00:00,62.36,62.36,61.77,61.82,7421.0,61.7165,61.7165,61.1326,61.1821,7421.0
2023-10-30 12:30:00,61.87,61.96,61.68,61.81,6303.0,61.2316,61.3207,61.0435,61.1722,6303.0
2023-10-30 13:00:00,61.85,62.18,61.85,62.13,4267.0,61.2118,61.5384,61.2118,61.4889,4267.0
2023-10-30 13:30:00,62.21,62.95,62.21,62.89,13245.0,61.5681,62.3004,61.5681,62.2411,13245.0
2023-10-30 14:00:00,62.95,62.95,62.53,62.53,6417.0,62.3004,62.3004,61.8848,61.8848,6417.0
2023-10-30 14:30:00,62.56,63.06,62.55,63.01,19180.0,61.9145,62.4093,61.9046,62.3598,19180.0
2023-10-30 15:00:00,63.07,63.58,63.05,63.49,21766.0,62.4192,62.9239,62.3994,62.8349,21766.0
2023-10-30 15:30:00,63.47,63.5,62.85,63.03,48169.0,62.8151,62.8448,62.2015,62.3796,48169.0
2023-10-31 09:30:00,62.97,63.23,62.48,62.96,4847.0,62.3202,62.5776,61.8353,62.3103,4847.0
2023-10-31 10:00:00,62.94,63.09,62.78,63.02,8374.0,62.2905,62.439,62.1322,62.3697,8374.0
2023-10-31 10:30:00,62.98,63.59,62.87,63.32,12731.0,62.3301,62.9338,62.2213,62.6666,12731.0
2023-10-31 11:00:00,63.3,63.39,63.2,63.37,5283.0,62.6468,62.7359,62.5479,62.7161,5283.0
2023-10-31 11:30:00,63.43,63.43,62.82,63.1,10779.0,62.7755,62.7755,62.1718,62.4489,10779.0
2023-10-31 12:00:00,63.06,63.11,62.51,62.71,12255.0,62.4093,62.4588,61.865,62.0629,12255.0
2023-10-31 12:30:00,62.79,62.95,62.68,62.77,5661.0,62.1421,62.3004,62.0332,62.1223,5661.0
2023-10-31 13:00:00,62.7,62.7,62.15,62.15,20109.0,62.053,62.053,61.5087,61.5087,20109.0
2023-10-31 13:30:00,62.25,62.77,62.11,62.74,10565.0,61.6077,62.1223,61.4691,62.0926,10565.0
2023-10-31 14:00:00,62.75,62.9,62.69,62.74,8442.0,62.1025,62.251,62.0431,62.0926,8442.0
2023-10-31 14:30:00,62.75,62.89,62.7,62.89,7928.0,62.1025,62.2411,62.053,62.2411,7928.0
2023-10-31 15:00:00,62.87,62.94,62.71,62.77,11889.0,62.2213,62.2905,62.0629,62.1223,11889.0
2023-10-31 15:30:00,62.75,62.86,62.6,62.69,42843.0,62.1025,62.2114,61.9541,62.0431,42843.0
2023-11-01 09:30:00,62.56,62.71,62.0,62.71,2513.0,61.9145,62.0629,61.3602,62.0629,2513.0
2023-11-01 10:00:00,62.79,63.33,62.53,63.32,22491.0,62.1421,62.6765,61.8848,62.6666,22491.0
2023-11-01 10:30:00,63.34,63.99,63.19,63.57,21112.0,62.6864,63.3297,62.538,62.914,21112.0
2023-11-01 11:00:00,63.5,63.65,63.37,63.55,31224.0,62.8448,62.9932,62.7161,62.8943,31224.0
2023-11-01 11:30:00,63.51,63.94,63.47,63.9,5566.0,62.8547,63.2802,62.8151,63.2406,5566.0
2023-11-01 12:00:00,63.88,63.97,63.53,63.64,17448.0,63.2208,63.3099,62.8745,62.9833,17448.0
2023-11-01 12:30:00,63.73,63.74,63.46,63.5,10641.0,63.0724,63.0823,62.8052,62.8448,10641.0
2023-11-01 13:00:00,63.5,63.64,63.38,63.5,7285.0,62.8448,62.9833,62.726,62.8448,7285.0
2023-11-01 13:30:00,63.47,63.72,63.46,63.65,8429.0,62.8151,63.0625,62.8052,62.9932,8429.0
2023-11-01 14:00:00,63.7,63.73,63.46,63.65,15414.0,63.0427,63.0724,62.8052,62.9932,15414.0
2023-11-01 14:30:00,63.65,63.89,63.35,63.74,20422.0,62.9932,63.2307,62.6963,63.0823,20422.0
2023-11-01 15:00:00,63.81,64.47,63.81,64.47,18161.0,63.1516,63.8048,63.1516,63.8048,18161.0
2023-11-01 15:30:00,64.44,64.85,64.4,64.5,80162.0,63.7751,64.1808,63.7355,63.8345,80162.0
2023-11-02 09:30:00,65.63,66.8,65.63,66.63,27749.0,64.9528,66.1107,64.9528,65.9425,27749.0
2023-11-02 10:00:00,66.7,67.27,66.12,66.53,21416.0,66.0117,66.5759,65.4377,65.8435,21416.0
2023-11-02 10:30:00,66.55,67.06,66.28,66.29,17595.0,65.8633,66.368,65.5961,65.606,17595.0
2023-11-02 11:00:00,66.34,66.56,66.18,66.32,39761.0,65.6555,65.8732,65.4971,65.6357,39761.0
2023-11-02 11:30:00,66.29,66.92,66.14,66.87,21394.0,65.606,66.2295,65.4575,66.18,21394.0
2023-11-02 12:00:00,66.82,67.12,66.55,66.73,10814.0,66.1305,66.4274,65.8633,66.0414,10814.0
2023-11-02 12:30:00,66.76,67.08,66.63,66.63,12691.0,66.0711,66.3878,65.9425,65.9425,12691.0
2023-11-02 13:00:00,66.8,67.18,66.76,67.13,12454.0,66.1107,66.4868,66.0711,66.4373,12454.0
2023-11-02 13:30:00,67.09,67.5,67.09,67.5,13141.0,66.3977,66.8035,66.3977,66.8035,13141.0
2023-11-02 14:00:00,67.46,67.49,67.23,67.33,21349.0,66.7639,66.7936,66.5363,66.6352,21349.0
2023-11-02 14:30:00,67.33,67.84,67.29,67.84,25195.0,66.6352,67.14,66.5957,67.14,25195.0
2023-11-02 15:00:00,67.84,67.94,67.32,67.37,24061.0,67.14,67.239,66.6254,66.6748,24061.0
2023-11-02 15:30:00,67.26,67.49,67.06,67.27,72654.0,66.566,66.7936,66.368,66.5759,72654.0
2023-11-03 09:30:00,68.41,68.95,67.9,68.79,13016.0,67.7041,68.2385,67.1994,68.0802,13016.0
2023-11-03 10:00:00,68.94,69.09,67.94,67.94,15910.0,68.2286,68.3771,67.239,67.239,15910.0
2023-11-03 10:30:00,67.93,68.21,67.6,67.91,13549.0,67.2291,67.5062,66.9025,67.2093,13549.0
2023-11-03 11:00:00,67.92,67.92,67.32,67.32,8307.0,67.2192,67.2192,66.6254,66.6254,8307.0
2023-11-03 11:30:00,67.19,67.8,67.19,67.73,8240.0,66.4967,67.1004,66.4967,67.0311,8240.0
2023-11-03 12:00:00,67.82,67.83,67.68,67.73,8446.0,67.1202,67.1301,66.9816,67.0311,8446.0
2023-11-03 12:30:00,67.75,67.77,66.92,67.09,11374.0,67.0509,67.0707,66.2295,66.3977,11374.0
2023-11-03 13:00:00,67.07,67.35,67.05,67.15,8594.0,66.3779,66.655,66.3581,66.4571,8594.0
2023-11-03 13:30:00,67.18,67.21,66.53,66.81,7229.0,66.4868,66.5165,65.8435,66.1206,7229.0
2023-11-03 14:00:00,66.74,67.35,66.69,67.35,6916.0,66.0513,66.655,66.0019,66.655,6916.0
2023-11-03 14:30:00,67.31,67.55,67.23,67.53,7527.0,66.6155,66.853,66.5363,66.8332,7527.0
2023-11-03 15:00:00,67.57,67.57,67.27,67.42,5907.0,66.8728,66.8728,66.5759,66.7243,5907.0
2023-11-03 15:30:00,67.41,67.41,66.62,66.65,45290.0,66.7144,66.7144,65.9326,65.9623,45290.0
2023-11-06 09:30:00,67.0,67.31,66.31,66.87,8402.0,66.3087,66.6155,65.6258,66.18,8402.0
2023-11-06 10:00:00,66.96,67.09,66.72,66.72,4097.0,66.2691,66.3977,66.0315,66.0315,4097.0
2023-11-06 10:30:00,66.67,67.0,66.66,66.82,3130.0,65.9821,66.3087,65.9722,66.1305,3130.0
2023-11-06 11:00:00,66.79,67.1,66.7,67.04,4521.0,66.1008,66.4076,66.0117,66.3482,4521.0
2023-11-06 11:30:00,67.01,67.17,66.88,67.17,1641.0,66.3186,66.4769,66.1899,66.4769,1641.0
2023-11-06 12:00:00,67.26,67.41,67.08,67.31,4895.0,66.566,66.7144,66.3878,66.6155,4895.0
2023-11-06 12:30:00,67.32,67.32,67.02,67.05,1202.0,66.6254,66.6254,66.3284,66.3581,1202.0
2023-11-06 13:00:00,67.0,67.06,66.72,66.89,5780.0,66.3087,66.368,66.0315,66.1998,5780.0
2023-11-06 13:30:00,67.01,67.29,67.01,67.11,3474.0,66.3186,66.5957,66.3186,66.4175,3474.0
2023-11-06 14:00:00,67.15,67.15,66.93,66.95,2122.0,66.4571,66.4571,66.2394,66.2592,2122.0
2023-11-06 14:30:00,66.98,67.25,66.97,67.24,6588.0,66.2889,66.5561,66.279,66.5462,6588.0
2023-11-06 15:00:00,67.23,67.41,67.09,67.11,6324.0,66.5363,66.7144,66.3977,66.4175,6324.0
2023-11-06 15:30:00,66.99,67.32,66.96,67.32,29685.0,66.2988,66.6254,66.2691,66.6254,29685.0
2023-11-07 09:30:00,66.42,67.04,65.93,66.4,11298.0,65.7346,66.3482,65.2497,65.7148,11298.0
2023-11-07 10:00:00,66.66,66.7,65.96,66.15,6043.0,65.9722,66.0117,65.2794,65.4674,6043.0
2023-11-07 10:30:00,66.14,66.22,65.8,66.12,12441.0,65.4575,65.5367,65.121,65.4377,12441.0
2023-11-07 11:00:00,66.12,66.12,65.47,65.59,11595.0,65.4377,65.4377,64.7944,64.9132,11595.0
2023-11-07 11:30:00,65.54,66.1,65.37,66.01,7640.0,64.8637,65.4179,64.6955,65.3289,7640.0
2023-11-07 12:00:00,65.94,66.26,65.85,65.85,8325.0,65.2596,65.5763,65.1705,65.1705,8325.0
2023-11-07 12:30:00,65.79,66.44,65.77,66.34,10584.0,65.1111,65.7544,65.0913,65.6555,10584.0
2023-11-07 13:00:00,66.24,66.29,66.08,66.09,3209.0,65.5565,65.606,65.3981,65.408,3209.0
2023-11-07 13:30:00,66.1,66.89,66.1,66.33,12870.0,65.4179,66.1998,65.4179,65.6456,12870.0
2023-11-07 14:00:00,66.3,66.31,66.16,66.23,4220.0,65.6159,65.6258,65.4773,65.5466,4220.0
2023-11-07 14:30:00,66.32,66.71,66.2,66.23,15630.0,65.6357,66.0216,65.5169,65.5466,15630.0
2023-11-07 15:00:00,66.27,66.57,66.19,66.55,20483.0,65.5862,65.8831,65.507,65.8633,20483.0
2023-11-07 15:30:00,66.53,66.98,66.19,66.23,50310.0,65.8435,66.2889,65.507,65.5466,50310.0
2023-11-08 09:30:00,66.0,66.46,65.97,66.25,5619.0,65.319,65.7742,65.2893,65.5664,5619.0
2023-11-08 10:00:00,66.16,66.27,65.67,65.71,5271.0,65.4773,65.5862,64.9924,65.032,5271.0
2023-11-08 10:30:00,65.74,65.86,65.37,65.38,3365.0,65.0617,65.1804,64.6955,64.7054,3365.0
2023-11-08 11:00:00,65.37,65.6,65.36,65.42,8917.0,64.6955,64.9231,64.6856,64.745,8917.0
2023-11-08 11:30:00,65.47,66.05,65.44,65.47,10755.0,64.7944,65.3685,64.7648,64.7944,10755.0
2023-11-08 12:00:00,65.44,65.74,65.43,65.63,6272.0,64.7648,65.0617,64.7549,64.9528,6272.0
2023-11-08 12:30:00,65.57,65.78,65.57,65.66,2935.0,64.8934,65.1012,64.8934,64.9825,2935.0
2023-11-08 13:00:00,65.71,65.92,65.56,65.58,2727.0,65.032,65.2398,64.8835,64.9033,2727.0
2023-11-08 13:30:00,65.61,65.81,65.61,65.7,4790.0,64.933,65.1309,64.933,65.0221,4790.0
2023-11-08 14:00:00,65.66,65.88,65.66,65.79,3125.0,64.9825,65.2002,64.9825,65.1111,3125.0
2023-11-08 14:30:00,65.82,65.93,65.69,65.69,3967.0,65.1408,65.2497,65.0122,65.0122,3967.0
2023-11-08 15:00:00,65.74,66.29,65.74,66.28,7804.0,65.0617,65.606,65.0617,65.5961,7804.0
2023-11-08 15:30:00,66.24,66.42,66.02,66.14,31550.0,65.5565,65.7346,65.3388,65.4575,31550.0
2023-11-09 09:30:00,66.58,67.73,66.03,66.55,11507.0,65.893,67.0311,65.3487,65.8633,11507.0
2023-11-09 10:00:00,66.63,67.13,66.48,66.97,6314.0,65.9425,66.4373,65.794,66.279,6314.0
2023-11-09 10:30:00,66.91,66.93,66.59,66.82,6292.0,66.2196,66.2394,65.9029,66.1305,6292.0
2023-11-09 11:00:00,66.88,67.16,66.8,67.12,7201.0,66.1899,66.467,66.1107,66.4274,7201.0
2023-11-09 11:30:00,67.11,67.48,67.1,67.42,5311.0,66.4175,66.7837,66.4076,66.7243,5311.0
2023-11-09 12:00:00,67.46,67.69,67.46,67.53,5998.0,66.7639,66.9915,66.7639,66.8332,5998.0
2023-11-09 12:30:00,67.61,67.73,67.49,67.49,3684.0,66.9124,67.0311,66.7936,66.7936,3684.0
2023-11-09 13:00:00,67.47,67.47,66.83,67.28,7304.0,66.7738,66.7738,66.1404,66.5858,7304.0
2023-11-09 13:30:00,67.28,67.28,66.54,66.54,2879.0,66.5858,66.5858,65.8534,65.8534,2879.0
2023-11-09 14:00:00,66.57,66.71,66.23,66.58,9815.0,65.8831,66.0216,65.5466,65.893,9815.0
2023-11-09 14:30:00,66.66,66.67,65.92,66.01,3764.0,65.9722,65.9821,65.2398,65.3289,3764.0
2023-11-09 15:00:00,65.89,66.23,65.87,66.16,10966.0,65.2101,65.5466,65.1903,65.4773,10966.0
2023-11-09 15:30:00,66.16,66.19,65.99,66.18,27162.0,65.4773,65.507,65.3091,65.4971,27162.0
2023-11-10 09:30:00,66.38,66.65,65.78,65.93,15412.0,65.6951,65.9623,65.1012,65.2497,15412.0
2023-11-10 10:00:00,65.84,66.08,65.72,65.74,32526.0,65.1606,65.3981,65.0419,65.0617,32526.0
2023-11-10 10:30:00,65.62,65.91,65.36,65.82,14865.0,64.9429,65.2299,64.6856,65.1408,14865.0
2023-11-10 11:00:00,65.91,66.13,65.85,65.98,6683.0,65.2299,65.4476,65.1705,65.2992,6683.0
2023-11-10 11:30:00,66.05,66.32,65.96,66.29,5297.0,65.3685,65.6357,65.2794,65.606,5297.0
2023-11-10 12:00:00,66.32,66.59,66.17,66.4,9552.0,65.6357,65.9029,65.4872,65.7148,9552.0
2023-11-10 12:30:00,66.35,66.89,66.35,66.73,10142.0,65.6654,66.1998,65.6654,66.0414,10142.0
2023-11-10 13:00:00,66.76,66.76,66.38,66.5,17351.0,66.0711,66.0711,65.6951,65.8138,17351.0
2023-11-10 13:30:00,66.5,66.62,66.34,66.44,15770.0,65.8138,65.9326,65.6555,65.7544,15770.0
2023-11-10 14:00:00,66.42,66.87,66.42,66.7,21917.0,65.7346,66.18,65.7346,66.0117,21917.0
2023-11-10 14:30:00,66.72,66.72,66.51,66.59,9331.0,66.0315,66.0315,65.8237,65.9029,9331.0
2023-11-10 15:00:00,66.52,66.9,66.44,66.85,11374.0,65.8336,66.2097,65.7544,66.1602,11374.0
2023-11-10 15:30:00,66.88,66.96,66.55,66.75,67909.0,66.1899,66.2691,65.8633,66.0612,67909.0
2023-11-13 09:30:00,66.69,67.31,65.99,67.19,22294.0,66.0019,66.6155,65.3091,66.4967,22294.0
2023-11-13 10:00:00,67.17,68.05,67.17,67.47,23188.0,66.4769,67.3478,66.4769,66.7738,23188.0
2023-11-13 10:30:00,67.47,67.7,67.26,67.53,8863.0,66.7738,67.0014,66.566,66.8332,8863.0
2023-11-13 11:00:00,67.59,68.26,67.59,68.17,10002.0,66.8926,67.5557,66.8926,67.4666,10002.0
2023-11-13 11:30:00,68.19,68.53,67.97,68.48,17485.0,67.4864,67.8229,67.2686,67.7734,17485.0
2023-11-13 12:00:00,68.51,68.81,68.25,68.81,15338.0,67.8031,68.1,67.5458,68.1,15338.0
2023-11-13 12:30:00,68.77,68.85,68.32,68.38,17495.0,68.0604,68.1396,67.615,67.6744,17495.0
2023-11-13 13:00:00,68.39,68.48,68.04,68.06,13433.0,67.6843,67.7734,67.3379,67.3577,13433.0
2023-11-13 13:30:00,68.05,68.34,68.04,68.32,15932.0,67.3478,67.6348,67.3379,67.615,15932.0
2023-11-13 14:00:00,68.39,68.59,68.34,68.59,14496.0,67.6843,67.8822,67.6348,67.8822,14496.0
2023-11-13 14:30:00,68.58,68.82,68.58,68.58,11123.0,67.8724,68.1099,67.8724,67.8724,11123.0
2023-11-13 15:00:00,68.55,68.71,68.37,68.54,8916.0,67.8427,68.001,67.6645,67.8328,8916.0
2023-11-13 15:30:00,68.47,68.64,68.32,68.41,45746.0,67.7635,67.9317,67.615,67.7041,45746.0
2023-11-14 09:30:00,70.13,71.31,69.48,69.7,17527.0,69.4064,70.5742,68.7631,68.9808,17527.0
2023-11-14 10:00:00,69.76,70.45,69.58,70.3,20585.0,69.0402,69.7231,68.862,69.5746,20585.0
2023-11-14 10:30:00,70.32,70.71,69.86,69.93,47586.0,69.5944,69.9804,69.1391,69.2084,47586.0
2023-11-14 11:00:00,70.06,70.29,69.7,69.89,13262.0,69.3371,69.5647,68.9808,69.1688,13262.0
2023-11-14 11:30:00,69.87,70.04,69.38,69.42,10163.0,69.149,69.3173,68.6641,68.7037,10163.0
2023-11-14 12:00:00,69.49,69.77,69.15,69.34,11360.0,68.773,69.0501,68.4365,68.6245,11360.0
2023-11-14 12:30:00,69.3,69.48,69.14,69.33,15958.0,68.5849,68.7631,68.4266,68.6146,15958.0
2023-11-14 13:00:00,69.34,69.67,69.32,69.48,10989.0,68.6245,68.9511,68.6047,68.7631,10989.0
2023-11-14 13:30:00,69.53,69.66,69.25,69.28,13715.0,68.8125,68.9412,68.5354,68.5651,13715.0
2023-11-14 14:00:00,69.29,69.85,69.08,69.85,16137.0,68.575,69.1292,68.3672,69.1292,16137.0
2023-11-14 14:30:00,69.84,70.07,69.83,70.06,17068.0,69.1193,69.347,69.1095,69.3371,17068.0
2023-11-14 15:00:00,69.95,70.06,69.64,69.86,18428.0,69.2282,69.3371,68.9214,69.1391,18428.0
2023-11-14 15:30:00,69.81,70.19,69.75,70.15,46316.0,69.0897,69.4657,69.0303,69.4262,46316.0
2023-11-15 09:30:00,70.0,70.27,69.46,69.67,11013.0,69.2777,69.5449,68.7433,68.9511,11013.0
2023-11-15 10:00:00,69.66,70.18,69.56,70.17,11060.0,68.9412,69.4558,68.8422,69.4459,11060.0
2023-11-15 10:30:00,70.14,70.25,69.55,69.75,6086.0,69.4163,69.5251,68.8323,69.0303,6086.0
2023-11-15 11:00:00,69.76,70.25,69.2,69.41,13102.0,69.0402,69.5251,68.486,68.6938,13102.0
2023-11-15 11:30:00,69.47,69.63,69.28,69.39,11837.0,68.7532,68.9115,68.5651,68.674,11837.0
2023-11-15 12:00:00,69.4,69.61,69.15,69.44,12436.0,68.6839,68.8917,68.4365,68.7235,12436.0
2023-11-15 12:30:00,69.5,69.57,68.77,68.77,14426.0,68.7829,68.8521,68.0604,68.0604,14426.0
2023-11-15 13:00:00,68.67,69.03,68.22,68.53,28744.0,67.9614,68.3177,67.5161,67.8229,28744.0
2023-11-15 13:30:00,68.48,68.74,68.29,68.52,15370.0,67.7734,68.0307,67.5853,67.813,15370.0
2023-11-15 14:00:00,68.45,68.7,68.32,68.47,9411.0,67.7437,67.9911,67.615,67.7635,9411.0
2023-11-15 14:30:00,68.52,68.52,68.06,68.09,14438.0,67.813,67.813,67.3577,67.3874,14438.0
2023-11-15 15:00:00,68.09,68.31,67.93,68.22,12206.0,67.3874,67.6051,67.2291,67.5161,12206.0
2023-11-15 15:30:00,68.16,68.24,67.87,67.98,60184.0,67.4567,67.5359,67.1697,67.2785,60184.0
2023-11-16 09:30:00,67.63,68.27,67.5,67.64,12954.0,66.9322,67.5655,66.8035,66.942,12954.0
2023-11-16 10:00:00,67.64,67.91,67.08,67.43,10437.0,66.942,67.2093,66.3878,66.7342,10437.0
2023-11-16 10:30:00,67.48,67.56,66.79,66.84,11921.0,66.7837,66.8629,66.1008,66.1503,11921.0
2023-11-16 11:00:00,66.9,67.07,66.82,66.96,3797.0,66.2097,66.3779,66.1305,66.2691,3797.0
2023-11-16 11:30:00,66.94,67.06,66.48,66.51,9356.0,66.2493,66.368,65.794,65.8237,9356.0
2023-11-16 12:00:00,66.54,67.11,66.52,67.1,10647.0,65.8534,66.4175,65.8336,66.4076,10647.0
2023-11-16 12:30:00,67.12,67.19,66.86,66.98,8086.0,66.4274,66.4967,66.1701,66.2889,8086.0
2023-11-16 13:00:00,66.95,67.1,66.75,67.0,6962.0,66.2592,66.4076,66.0612,66.3087,6962.0
2023-11-16 13:30:00,67.03,67.29,66.86,67.0,9966.0,66.3383,66.5957,66.1701,66.3087,9966.0
2023-11-16 14:00:00,66.95,67.14,66.92,67.09,14059.0,66.2592,66.4472,66.2295,66.3977,14059.0
2023-11-16 14:30:00,67.13,67.39,67.13,67.24,5776.0,66.4373,66.6946,66.4373,66.5462,5776.0
2023-11-16 15:00:00,67.29,67.29,67.03,67.03,4972.0,66.5957,66.5957,66.3383,66.3383,4972.0
2023-11-16 15:30:00,66.98,67.15,66.76,66.87,68004.0,66.2889,66.4571,66.0711,66.18,68004.0
2023-11-17 09:30:00,67.63,68.28,67.63,68.24,32601.0,66.9322,67.5754,66.9322,67.5359,32601.0
2023-11-17 10:00:00,68.01,68.84,68.01,68.56,8486.0,67.3082,68.1297,67.3082,67.8526,8486.0
2023-11-17 10:30:00,68.56,69.16,68.56,68.98,10199.0,67.8526,68.4464,67.8526,68.2682,10199.0
2023-11-17 11:00:00,68.81,69.03,68.77,68.99,3955.0,68.1,68.3177,68.0604,68.2781,3955.0
2023-11-17 11:30:00,68.99,68.99,68.75,68.87,9642.0,68.2781,68.2781,68.0406,68.1594,9642.0
2023-11-17 12:00:00,68.91,68.95,68.73,68.78,3573.0,68.1989,68.2385,68.0208,68.0703,3573.0
2023-11-17 12:30:00,68.84,68.91,68.7,68.79,5537.0,68.1297,68.1989,67.9911,68.0802,5537.0
2023-11-17 13:00:00,68.8,68.99,68.74,68.74,4537.0,68.0901,68.2781,68.0307,68.0307,4537.0
2023-11-17 13:30:00,68.86,68.9,68.64,68.66,5749.0,68.1495,68.189,67.9317,67.9515,5749.0
2023-11-17 14:00:00,68.65,68.77,68.55,68.59,8069.0,67.9416,68.0604,67.8427,67.8822,8069.0
2023-11-17 14:30:00,68.58,68.61,68.32,68.38,11054.0,67.8724,67.902,67.615,67.6744,11054.0
2023-11-17 15:00:00,68.35,68.42,68.11,68.13,10083.0,67.6447,67.714,67.4072,67.427,10083.0
2023-11-17 15:30:00,68.09,68.5,68.0,68.42,38180.0,67.3874,67.7932,67.2983,67.714,38180.0
2023-11-20 09:30:00,68.38,69.15,68.05,68.42,10300.0,67.6744,68.4365,67.3478,67.714,10300.0
2023-11-20 10:00:00,68.65,68.72,68.33,68.69,4872.0,67.9416,68.0109,67.6249,67.9812,4872.0
2023-11-20 10:30:00,68.69,68.91,68.5,68.52,3797.0,67.9812,68.1989,67.7932,67.813,3797.0
2023-11-20 11:00:00,68.43,68.56,68.19,68.4,13976.0,67.7239,67.8526,67.4864,67.6942,13976.0
2023-11-20 11:30:00,68.45,68.53,68.27,68.33,3008.0,67.7437,67.8229,67.5655,67.6249,3008.0
2023-11-20 12:00:00,68.29,68.43,68.29,68.4,1669.0,67.5853,67.7239,67.5853,67.6942,1669.0
2023-11-20 12:30:00,68.34,68.41,68.21,68.41,7365.0,67.6348,67.7041,67.5062,67.7041,7365.0
2023-11-20 13:00:00,68.5,68.78,68.43,68.78,4709.0,67.7932,68.0703,67.7239,68.0703,4709.0
2023-11-20 13:30:00,68.75,68.75,68.48,68.58,1958.0,68.0406,68.0406,67.7734,67.8724,1958.0
2023-11-20 14:00:00,68.5,68.51,68.3,68.32,5393.0,67.7932,67.8031,67.5952,67.615,5393.0
2023-11-20 14:30:00,68.38,68.52,68.36,68.47,2689.0,67.6744,67.813,67.6546,67.7635,2689.0
2023-11-20 15:00:00,68.49,68.49,68.16,68.28,2974.0,67.7833,67.7833,67.4567,67.5754,2974.0
2023-11-20 15:30:00,68.3,68.43,68.06,68.19,18715.0,67.5952,67.7239,67.3577,67.4864,18715.0
2023-11-21 09:30:00,67.87,68.39,67.32,68.3,11411.0,67.1697,67.6843,66.6254,67.5952,11411.0
2023-11-21 10:00:00,68.39,68.57,68.2,68.34,4086.0,67.6843,67.8625,67.4963,67.6348,4086.0
2023-11-21 10:30:00,68.2,68.75,68.17,68.75,4873.0,67.4963,68.0406,67.4666,68.0406,4873.0
2023-11-21 11:00:00,68.74,68.74,68.06,68.06,4280.0,68.0307,68.0307,67.3577,67.3577,4280.0
2023-11-21 11:30:00,67.98,68.13,67.9,68.13,8162.0,67.2785,67.427,67.1994,67.427,8162.0
2023-11-21 12:00:00,68.06,68.2,67.98,68.06,4420.0,67.3577,67.4963,67.2785,67.3577,4420.0
2023-11-21 12:30:00,68.1,68.42,68.1,68.29,6787.0,67.3973,67.714,67.3973,67.5853,6787.0
2023-11-21 13:00:00,68.38,68.38,67.8,67.9,6032.0,67.6744,67.6744,67.1004,67.1994,6032.0
2023-11-21 13:30:00,67.93,68.28,67.93,68.16,2153.0,67.2291,67.5754,67.2291,67.4567,2153.0
2023-11-21 14:00:00,68.07,68.16,68.0,68.14,3237.0,67.3676,67.4567,67.2983,67.4369,3237.0
2023-11-21 14:30:00,68.17,68.17,67.33,67.4,26435.0,67.4666,67.4666,66.6352,66.7045,26435.0
2023-11-21 15:00:00,67.34,67.61,67.1,67.53,15036.0,66.6451,66.9124,66.4076,66.8332,15036.0
2023-11-21 15:30:00,67.54,67.68,67.5,67.55,18050.0,66.8431,66.9816,66.8035,66.853,18050.0
2023-11-22 09:30:00,67.84,68.87,67.84,68.15,12940.0,67.14,68.1594,67.14,67.4468,12940.0
2023-11-22 10:00:00,68.05,68.06,67.42,67.53,4304.0,67.3478,67.3577,66.7243,66.8332,4304.0
2023-11-22 10:30:00,67.59,67.75,67.5,67.61,2364.0,66.8926,67.0509,66.8035,66.9124,2364.0
2023-11-22 11:00:00,67.52,67.65,67.41,67.58,3190.0,66.8233,66.9519,66.7144,66.8827,3190.0
2023-11-22 11:30:00,67.7,67.95,67.62,67.9,6386.0,67.0014,67.2489,66.9223,67.1994,6386.0
2023-11-22 12:00:00,67.88,67.92,67.6,67.6,4519.0,67.1796,67.2192,66.9025,66.9025,4519.0
2023-11-22 12:30:00,67.55,67.77,67.45,67.64,7053.0,66.853,67.0707,66.754,66.942,7053.0
2023-11-22 13:00:00,67.64,67.88,67.59,67.88,5724.0,66.942,67.1796,66.8926,67.1796,5724.0
2023-11-22 13:30:00,67.91,67.99,67.84,67.95,5358.0,67.2093,67.2884,67.14,67.2489,5358.0
2023-11-22 14:00:00,67.93,68.07,67.91,67.97,4762.0,67.2291,67.3676,67.2093,67.2686,4762.0
2023-11-22 14:30:00,68.04,68.13,67.8,68.11,4396.0,67.3379,67.427,67.1004,67.4072,4396.0
2023-11-22 15:00:00,68.07,68.38,68.07,68.35,4950.0,67.3676,67.6744,67.3676,67.6447,4950.0
2023-11-22 15:30:00,68.3,68.39,67.97,68.0,21860.0,67.5952,67.6843,67.2686,67.2983,21860.0
2023-11-24 09:30:00,67.83,68.48,67.52,68.05,9317.0,67.1301,67.7734,66.8233,67.3478,9317.0
2023-11-24 10:00:00,68.08,68.82,68.07,68.77,8609.0,67.3775,68.1099,67.3676,68.0604,8609.0
2023-11-24 10:30:00,68.91,69.03,68.62,68.9,9463.0,68.1989,68.3177,67.9119,68.189,9463.0
2023-11-24 11:00:00,68.89,68.9,68.48,68.68,2499.0,68.1792,68.189,67.7734,67.9713,2499.0
2023-11-24 11:30:00,68.67,68.67,68.44,68.47,2700.0,67.9614,67.9614,67.7338,67.7635,2700.0
2023-11-24 12:00:00,68.49,68.78,68.49,68.59,4046.0,67.7833,68.0703,67.7833,67.8822,4046.0
2023-11-24 12:30:00,68.65,68.77,68.42,68.49,8324.0,67.9416,68.0604,67.714,67.7833,8324.0
2023-11-27 09:30:00,68.46,68.9,68.3,68.6,13844.0,67.7536,68.189,67.5952,67.8921,13844.0
2023-11-27 10:00:00,68.74,71.15,68.74,70.51,199697.0,68.0307,70.4158,68.0307,69.7824,199697.0
2023-11-27 10:30:00,70.51,71.34,70.43,70.97,52174.0,69.7824,70.6039,69.7033,70.2377,52174.0
2023-11-27 11:00:00,70.93,71.23,70.83,71.02,19289.0,70.1981,70.495,70.0991,70.2872,19289.0
2023-11-27 11:30:00,70.98,71.14,70.67,70.73,16099.0,70.2476,70.4059,69.9408,70.0002,16099.0
2023-11-27 12:00:00,70.8,71.49,70.8,71.26,43923.0,70.0694,70.7523,70.0694,70.5247,43923.0
2023-11-27 12:30:00,71.18,72.51,71.1,72.03,95073.0,70.4455,71.7618,70.3663,71.2868,95073.0
2023-11-27 13:00:00,71.87,72.5,71.82,72.03,66873.0,71.1284,71.7519,71.0789,71.2868,66873.0
2023-11-27 13:30:00,72.04,72.33,71.81,72.12,48156.0,71.2966,71.5837,71.069,71.3758,48156.0
2023-11-27 14:00:00,72.12,73.03,72.12,72.9,56720.0,71.3758,72.2764,71.3758,72.1478,56720.0
2023-11-27 14:30:00,72.81,73.68,72.55,73.5,55203.0,72.0587,72.9197,71.8014,72.7416,55203.0
2023-11-27 15:00:00,73.5,74.07,72.91,73.54,77082.0,72.7416,73.3057,72.1577,72.7812,77082.0
2023-11-27 15:30:00,73.53,73.85,73.27,73.27,117845.0,72.7713,73.088,72.514,72.514,117845.0
2023-11-28 09:30:00,72.85,73.7,71.28,73.34,77768.0,72.0983,72.9395,70.5445,72.5832,77768.0
2023-11-28 10:00:00,73.22,73.29,72.62,72.62,13932.0,72.4645,72.5337,71.8707,71.8707,13932.0
2023-11-28 10:30:00,72.67,72.91,72.1,72.73,24996.0,71.9201,72.1577,71.356,71.9795,24996.0
2023-11-28 11:00:00,72.77,72.9,72.64,72.9,8865.0,72.0191,72.1478,71.8905,72.1478,8865.0
2023-11-28 11:30:00,72.87,73.35,72.46,72.56,27424.0,72.1181,72.5931,71.7123,71.8113,27424.0
2023-11-28 12:00:00,72.55,72.68,72.3,72.39,15078.0,71.8014,71.93,71.554,71.643,15078.0
2023-11-28 12:30:00,72.29,72.29,71.51,71.51,10942.0,71.5441,71.5441,70.7721,70.7721,10942.0
2023-11-28 13:00:00,71.51,71.7,70.74,71.09,47729.0,70.7721,70.9602,70.0101,70.3565,47729.0
2023-11-28 13:30:00,71.09,71.11,70.75,70.84,14885.0,70.3565,70.3762,70.02,70.109,14885.0
2023-11-28 14:00:00,70.75,71.06,70.27,70.39,14710.0,70.02,70.3268,69.5449,69.6637,14710.0
2023-11-28 14:30:00,70.29,71.06,70.29,70.94,16712.0,69.5647,70.3268,69.5647,70.208,16712.0
2023-11-28 15:00:00,70.86,70.91,70.66,70.8,12494.0,70.1288,70.1783,69.9309,70.0694,12494.0
2023-11-28 15:30:00,70.81,70.85,70.25,70.44,62717.0,70.0793,70.1189,69.5251,69.7132,62717.0
2023-11-29 09:30:00,71.02,72.56,71.02,72.07,35635.0,70.2872,71.8113,70.2872,71.3263,35635.0
2023-11-29 10:00:00,72.2,72.49,70.73,70.9,34196.0,71.455,71.742,70.0002,70.1684,34196.0
2023-11-29 10:30:00,70.79,70.79,69.2,70.34,55986.0,70.0595,70.0595,68.486,69.6142,55986.0
2023-11-29 11:00:00,70.42,70.52,69.61,69.61,7386.0,69.6934,69.7923,68.8917,68.8917,7386.0
2023-11-29 11:30:00,69.73,70.01,69.6,69.82,4652.0,69.0105,69.2876,68.8818,69.0996,4652.0
2023-11-29 12:00:00,69.62,69.84,69.39,69.71,10641.0,68.9016,69.1193,68.674,68.9907,10641.0
2023-11-29 12:30:00,69.67,69.88,69.41,69.88,14832.0,68.9511,69.1589,68.6938,69.1589,14832.0
2023-11-29 13:00:00,69.74,69.8,69.39,69.4,11701.0,69.0204,69.0798,68.674,68.6839,11701.0
2023-11-29 13:30:00,69.45,69.7,69.32,69.47,11629.0,68.7334,68.9808,68.6047,68.7532,11629.0
2023-11-29 14:00:00,69.47,69.56,69.22,69.55,10120.0,68.7532,68.8422,68.5057,68.8323,10120.0
2023-11-29 14:30:00,69.53,69.6,69.4,69.55,12729.0,68.8125,68.8818,68.6839,68.8323,12729.0
2023-11-29 15:00:00,69.57,69.59,69.2,69.28,6720.0,68.8521,68.8719,68.486,68.5651,6720.0
2023-11-29 15:30:00,69.31,69.33,68.65,68.75,65216.0,68.5948,68.6146,67.9416,68.0406,65216.0
2023-11-30 09:30:00,68.77,70.36,68.68,70.3,16735.0,68.0604,69.634,67.9713,69.5746,16735.0
2023-11-30 10:00:00,70.17,70.46,69.85,70.29,10392.0,69.4459,69.733,69.1292,69.5647,10392.0
2023-11-30 10:30:00,70.32,70.74,70.11,70.58,16447.0,69.5944,70.0101,69.3866,69.8517,16447.0
2023-11-30 11:00:00,70.73,71.09,70.65,71.0,11858.0,70.0002,70.3565,69.921,70.2674,11858.0
2023-11-30 11:30:00,71.03,71.17,70.69,70.7,39461.0,70.2971,70.4356,69.9606,69.9705,39461.0
2023-11-30 12:00:00,70.78,70.87,70.11,70.47,21047.0,70.0496,70.1387,69.3866,69.7428,21047.0
2023-11-30 12:30:00,70.4,70.65,70.25,70.58,5300.0,69.6736,69.921,69.5251,69.8517,5300.0
2023-11-30 13:00:00,70.54,70.6,70.25,70.42,8460.0,69.8121,69.8715,69.5251,69.6934,8460.0
2023-11-30 13:30:00,70.42,70.5,70.2,70.38,16232.0,69.6934,69.7725,69.4756,69.6538,16232.0
2023-11-30 14:00:00,70.4,70.61,70.29,70.58,9081.0,69.6736,69.8814,69.5647,69.8517,9081.0
2023-11-30 14:30:00,70.5,70.83,70.49,70.77,9792.0,69.7725,70.0991,69.7626,70.0398,9792.0
2023-11-30 15:00:00,70.85,70.94,70.49,70.65,8276.0,70.1189,70.208,69.7626,69.921,8276.0
2023-11-30 15:30:00,70.65,70.93,70.53,70.77,31596.0,69.921,70.1981,69.8022,70.0398,31596.0
2023-12-01 09:30:00,71.26,72.26,70.03,72.25,36044.0,70.5247,71.5144,69.3074,71.5045,36044.0
2023-12-01 10:00:00,72.25,72.77,72.07,72.51,13548.0,71.5045,72.0191,71.3263,71.7618,13548.0
2023-12-01 10:30:00,72.51,73.2,72.3,73.12,20201.0,71.7618,72.4447,71.554,72.3655,20201.0
2023-12-01 11:00:00,72.86,72.97,72.31,72.66,19102.0,72.1082,72.2171,71.5639,71.9103,19102.0
2023-12-01 11:30:00,72.56,72.73,72.34,72.7,12977.0,71.8113,71.9795,71.5936,71.9498,12977.0
2023-12-01 12:00:00,72.68,72.74,71.79,72.0,17438.0,71.93,71.9894,71.0492,71.2571,17438.0
2023-12-01 12:30:00,71.88,72.56,71.54,72.56,23835.0,71.1383,71.8113,70.8018,71.8113,23835.0
2023-12-01 13:00:00,72.53,73.27,72.47,73.18,42464.0,71.7816,72.514,71.7222,72.4249,42464.0
2023-12-01 13:30:00,73.15,73.42,72.87,72.87,35920.0,72.3952,72.6624,72.1181,72.1181,35920.0
2023-12-01 14:00:00,72.85,73.32,72.78,73.09,16534.0,72.0983,72.5634,72.029,72.3358,16534.0
2023-12-01 14:30:00,73.02,73.71,72.94,72.98,19457.0,72.2665,72.9494,72.1874,72.2269,19457.0
2023-12-01 15:00:00,72.98,73.37,72.8,73.23,29630.0,72.2269,72.6129,72.0488,72.4744,29630.0
2023-12-01 15:30:00,73.3,73.46,72.86,73.03,117826.0,72.5436,72.702,72.1082,72.2764,117826.0
2023-12-04 09:30:00,72.41,72.7,70.56,72.3,65758.0,71.6628,71.9498,69.8319,71.554,65758.0
2023-12-04 10:00:00,72.1,72.65,71.9,72.5,17220.0,71.356,71.9004,71.1581,71.7519,17220.0
2023-12-04 10:30:00,72.6,72.85,72.39,72.79,14941.0,71.8509,72.0983,71.643,72.0389,14941.0
2023-12-04 11:00:00,72.79,73.24,72.79,72.89,17511.0,72.0389,72.4843,72.0389,72.1379,17511.0
2023-12-04 11:30:00,73.05,73.97,73.04,73.72,23702.0,72.2962,73.2067,72.2863,72.9593,23702.0
2023-12-04 12:00:00,73.71,73.87,73.57,73.87,13198.0,72.9494,73.1078,72.8109,73.1078,13198.0
2023-12-04 12:30:00,73.9,73.96,73.71,73.92,19865.0,73.1375,73.1968,72.9494,73.1572,19865.0
2023-12-04 13:00:00,73.95,73.96,73.38,73.56,27286.0,73.1869,73.1968,72.6228,72.801,27286.0
2023-12-04 13:30:00,73.56,73.71,73.13,73.21,30470.0,72.801,72.9494,72.3754,72.4546,30470.0
2023-12-04 14:00:00,73.06,73.39,73.01,73.23,14871.0,72.3061,72.6327,72.2566,72.4744,14871.0
2023-12-04 14:30:00,73.25,73.38,72.94,73.14,17710.0,72.4942,72.6228,72.1874,72.3853,17710.0
2023-12-04 15:00:00,73.17,73.17,72.79,72.97,11713.0,72.415,72.415,72.0389,72.2171,11713.0
2023-12-04 15:30:00,72.95,73.95,72.72,73.94,129446.0,72.1973,73.1869,71.9696,73.177,129446.0
2023-12-05 09:30:00,73.57,73.57,72.16,72.28,14536.0,72.8109,72.8109,71.4154,71.5342,14536.0
2023-12-05 10:00:00,72.52,72.81,71.01,71.12,17047.0,71.7717,72.0587,70.2773,70.3861,17047.0
2023-12-05 10:30:00,71.15,71.33,70.56,71.17,15671.0,70.4158,70.594,69.8319,70.4356,15671.0
2023-12-05 11:00:00,71.19,71.58,70.99,71.22,12783.0,70.4554,70.8414,70.2575,70.4851,12783.0
2023-12-05 11:30:00,71.11,71.46,70.75,70.75,4548.0,70.3762,70.7226,70.02,70.02,4548.0
2023-12-05 12:00:00,70.81,71.08,70.71,71.08,5730.0,70.0793,70.3466,69.9804,70.3466,5730.0
2023-12-05 12:30:00,71.06,71.14,70.81,71.03,4141.0,70.3268,70.4059,70.0793,70.2971,4141.0
2023-12-05 13:00:00,71.09,71.35,70.9,71.25,5136.0,70.3565,70.6138,70.1684,70.5148,5136.0
2023-12-05 13:30:00,71.36,71.36,70.95,71.33,10034.0,70.6237,70.6237,70.2179,70.594,10034.0
2023-12-05 14:00:00,71.24,71.32,71.01,71.01,7476.0,70.5049,70.5841,70.2773,70.2773,7476.0
2023-12-05 14:30:00,71.17,71.29,70.86,71.23,7044.0,70.4356,70.5544,70.1288,70.495,7044.0
2023-12-05 15:00:00,71.19,71.3,70.57,70.57,20864.0,70.4554,70.5643,69.8418,69.8418,20864.0
2023-12-05 15:30:00,70.57,70.73,70.16,70.64,92302.0,69.8418,70.0002,69.436,69.9111,92302.0
2023-12-06 09:30:00,71.52,72.54,71.52,72.11,28581.0,70.782,71.7915,70.782,71.3659,28581.0
2023-12-06 10:00:00,72.14,72.21,70.8,70.94,15568.0,71.3956,71.4649,70.0694,70.208,15568.0
2023-12-06 10:30:00,71.02,71.42,70.63,70.65,14476.0,70.2872,70.683,69.9012,69.921,14476.0
2023-12-06 11:00:00,70.55,70.87,70.45,70.51,10100.0,69.822,70.1387,69.7231,69.7824,10100.0
2023-12-06 11:30:00,70.41,70.45,70.0,70.32,15156.0,69.6835,69.7231,69.2777,69.5944,15156.0
2023-12-06 12:00:00,70.35,70.43,70.13,70.35,10901.0,69.6241,69.7033,69.4064,69.6241,10901.0
2023-12-06 12:30:00,70.27,70.54,70.24,70.27,7594.0,69.5449,69.8121,69.5152,69.5449,7594.0
2023-12-06 13:00:00,70.16,70.25,69.61,69.96,20300.0,69.436,69.5251,68.8917,69.2381,20300.0
2023-12-06 13:30:00,69.96,70.13,69.94,69.94,13261.0,69.2381,69.4064,69.2183,69.2183,13261.0
2023-12-06 14:00:00,69.87,69.94,69.37,69.5,12142.0,69.149,69.2183,68.6542,68.7829,12142.0
2023-12-06 14:30:00,69.45,69.69,69.35,69.55,11109.0,68.7334,68.9709,68.6344,68.8323,11109.0
2023-12-06 15:00:00,69.59,69.59,68.98,68.99,12995.0,68.8719,68.8719,68.2682,68.2781,12995.0
2023-12-06 15:30:00,69.0,69.25,68.91,69.18,56661.0,68.288,68.5354,68.1989,68.4662,56661.0
2023-12-07 09:30:00,69.39,69.6,64.36,64.58,240175.0,68.674,68.8818,63.6959,63.9136,240175.0
2023-12-07 10:00:00,64.39,66.89,64.01,66.54,121719.0,63.7256,66.1998,63.3495,65.8534,121719.0
2023-12-07 10:30:00,66.46,66.55,65.5,65.97,29707.0,65.7742,65.8633,64.8241,65.2893,29707.0
2023-12-07 11:00:00,66.06,67.48,65.96,66.7,57350.0,65.3784,66.7837,65.2794,66.0117,57350.0
2023-12-07 11:30:00,66.85,66.95,65.78,66.5,84664.0,66.1602,66.2592,65.1012,65.8138,84664.0
2023-12-07 12:00:00,66.5,66.67,65.57,65.95,111342.0,65.8138,65.9821,64.8934,65.2695,111342.0
2023-12-07 12:30:00,66.02,66.68,65.59,65.87,25396.0,65.3388,65.992,64.9132,65.1903,25396.0
2023-12-07 13:00:00,65.72,65.72,65.12,65.4,37888.0,65.0419,65.0419,64.4481,64.7252,37888.0
2023-12-07 13:30:00,65.38,65.53,64.48,64.8,39205.0,64.7054,64.8538,63.8147,64.1314,39205.0
2023-12-07 14:00:00,64.76,65.07,64.43,64.74,22225.0,64.0918,64.3986,63.7652,64.072,22225.0
2023-12-07 14:30:00,64.65,65.09,64.6,64.83,37096.0,63.9829,64.4184,63.9334,64.161,37096.0
2023-12-07 15:00:00,64.8,64.99,64.33,64.5,130367.0,64.1314,64.3194,63.6662,63.8345,130367.0
2023-12-07 15:30:00,64.54,64.8,64.12,64.42,194739.0,63.874,64.1314,63.4584,63.7553,194739.0
2023-12-08 09:30:00,64.09,65.86,63.61,65.29,35514.0,63.4287,65.1804,62.9536,64.6163,35514.0
2023-12-08 10:00:00,65.41,66.08,65.37,65.7,27702.0,64.7351,65.3981,64.6955,65.0221,27702.0
2023-12-08 10:30:00,65.65,66.0,65.5,65.96,8859.0,64.9726,65.319,64.8241,65.2794,8859.0
2023-12-08 11:00:00,66.0,66.03,65.26,65.49,8191.0,65.319,65.3487,64.5866,64.8142,8191.0
2023-12-08 11:30:00,65.5,65.5,65.1,65.41,12715.0,64.8241,64.8241,64.4283,64.7351,12715.0
2023-12-08 12:00:00,65.31,66.27,65.3,66.27,45071.0,64.6361,65.5862,64.6262,65.5862,45071.0
2023-12-08 12:30:00,66.16,66.36,66.03,66.27,10400.0,65.4773,65.6753,65.3487,65.5862,10400.0
2023-12-08 13:00:00,66.29,66.34,65.72,65.72,25597.0,65.606,65.6555,65.0419,65.0419,25597.0
2023-12-08 13:30:00,65.81,65.9,65.53,65.65,10333.0,65.1309,65.22,64.8538,64.9726,10333.0
2023-12-08 14:00:00,65.67,65.86,65.66,65.86,6801.0,64.9924,65.1804,64.9825,65.1804,6801.0
2023-12-08 14:30:00,65.8,65.9,65.71,65.84,16310.0,65.121,65.22,65.032,65.1606,16310.0
2023-12-08 15:00:00,65.81,65.89,65.51,65.59,12573.0,65.1309,65.2101,64.834,64.9132,12573.0
2023-12-08 15:30:00,65.54,66.03,65.22,66.0,119592.0,64.8637,65.3487,64.547,65.319,119592.0
2023-12-11 09:30:00,65.65,65.93,64.77,65.58,18319.0,64.9726,65.2497,64.1017,64.9033,18319.0
2023-12-11 10:00:00,65.84,67.09,65.84,66.86,13851.0,65.1606,66.3977,65.1606,66.1701,13851.0
2023-12-11 10:30:00,66.88,67.3,66.83,66.94,5339.0,66.1899,66.6056,66.1404,66.2493,5339.0
2023-12-11 11:00:00,67.06,67.24,66.56,66.61,7672.0,66.368,66.5462,65.8732,65.9227,7672.0
2023-12-11 11:30:00,66.51,66.96,66.47,66.82,4419.0,65.8237,66.2691,65.7841,66.1305,4419.0
2023-12-11 12:00:00,66.76,66.81,66.45,66.63,4222.0,66.0711,66.1206,65.7643,65.9425,4222.0
2023-12-11 12:30:00,66.67,66.82,66.59,66.82,6013.0,65.9821,66.1305,65.9029,66.1305,6013.0
2023-12-11 13:00:00,66.76,66.99,66.75,66.88,2590.0,66.0711,66.2988,66.0612,66.1899,2590.0
2023-12-11 13:30:00,66.82,66.88,66.61,66.8,3883.0,66.1305,66.1899,65.9227,66.1107,3883.0
2023-12-11 14:00:00,66.8,66.8,66.54,66.78,5149.0,66.1107,66.1107,65.8534,66.0909,5149.0
2023-12-11 14:30:00,66.78,66.87,66.71,66.87,5542.0,66.0909,66.18,66.0216,66.18,5542.0
2023-12-11 15:00:00,66.84,67.18,66.74,67.13,14045.0,66.1503,66.4868,66.0513,66.4373,14045.0
2023-12-11 15:30:00,67.07,67.1,66.27,66.28,64237.0,66.3779,66.4076,65.5862,65.5961,64237.0
2023-12-12 09:30:00,66.24,66.44,65.2,65.45,10111.0,65.5565,65.7544,64.5272,64.7746,10111.0
2023-12-12 10:00:00,65.33,65.77,64.9,65.03,20822.0,64.6559,65.0913,64.2303,64.359,20822.0
2023-12-12 10:30:00,65.0,65.31,64.33,65.12,28427.0,64.3293,64.6361,63.6662,64.4481,28427.0
2023-12-12 11:00:00,65.12,65.3,64.38,64.68,17698.0,64.4481,64.6262,63.7157,64.0126,17698.0
2023-12-12 11:30:00,64.78,64.8,64.32,64.72,12178.0,64.1116,64.1314,63.6563,64.0522,12178.0
2023-12-12 12:00:00,64.72,65.07,64.5,64.96,12447.0,64.0522,64.3986,63.8345,64.2897,12447.0
2023-12-12 12:30:00,64.98,65.17,64.97,65.0,10021.0,64.3095,64.4975,64.2996,64.3293,10021.0
2023-12-12 13:00:00,64.99,65.67,64.95,65.67,20318.0,64.3194,64.9924,64.2798,64.9924,20318.0
2023-12-12 13:30:00,65.73,65.81,65.48,65.59,8382.0,65.0518,65.1309,64.8043,64.9132,8382.0
2023-12-12 14:00:00,65.61,65.76,65.4,65.48,12746.0,64.933,65.0814,64.7252,64.8043,12746.0
2023-12-12 14:30:00,65.58,65.75,65.5,65.65,9090.0,64.9033,65.0716,64.8241,64.9726,9090.0
2023-12-12 15:00:00,65.74,66.06,65.74,65.95,8427.0,65.0617,65.3784,65.0617,65.2695,8427.0
2023-12-12 15:30:00,65.94,65.94,65.36,65.56,58791.0,65.2596,65.2596,64.6856,64.8835,58791.0
2023-12-13 09:30:00,65.45,65.58,64.79,65.37,11218.0,64.7746,64.9033,64.1215,64.6955,11218.0
2023-12-13 10:00:00,65.33,65.65,65.24,65.62,8352.0,64.6559,64.9726,64.5668,64.9429,8352.0
2023-12-13 10:30:00,65.71,66.36,65.57,66.28,9282.0,65.032,65.6753,64.8934,65.5961,9282.0
2023-12-13 11:00:00,66.31,66.31,66.01,66.2,11052.0,65.6258,65.6258,65.3289,65.5169,11052.0
2023-12-13 11:30:00,66.19,66.55,66.01,66.33,13783.0,65.507,65.8633,65.3289,65.6456,13783.0
2023-12-13 12:00:00,66.44,66.73,66.38,66.4,11133.0,65.7544,66.0414,65.6951,65.7148,11133.0
2023-12-13 12:30:00,66.43,66.78,66.34,66.65,8377.0,65.7445,66.0909,65.6555,65.9623,8377.0
2023-12-13 13:00:00,66.72,66.72,65.99,66.06,7300.0,66.0315,66.0315,65.3091,65.3784,7300.0
2023-12-13 13:30:00,66.04,66.46,66.04,66.32,5688.0,65.3586,65.7742,65.3586,65.6357,5688.0
2023-12-13 14:00:00,66.36,67.32,66.36,67.21,15335.0,65.6753,66.6254,65.6753,66.5165,15335.0
2023-12-13 14:30:00,67.31,68.03,67.13,68.0,22570.0,66.6155,67.328,66.4373,67.2983,22570.0
2023-12-13 15:00:00,67.91,68.12,67.28,67.53,18949.0,67.2093,67.4171,66.5858,66.8332,18949.0
2023-12-13 15:30:00,67.59,67.91,67.33,67.71,63305.0,66.8926,67.2093,66.6352,67.0113,63305.0
2023-12-14 09:30:00,69.47,70.48,68.96,69.88,25145.0,68.7532,69.7527,68.2484,69.1589,25145.0
2023-12-14 10:00:00,70.0,70.03,68.61,68.79,30171.0,69.2777,69.3074,67.902,68.0802,30171.0
2023-12-14 10:30:00,68.78,68.89,67.6,68.11,18281.0,68.0703,68.1792,66.9025,67.4072,18281.0
2023-12-14 11:00:00,68.08,68.29,67.96,68.02,10358.0,67.3775,67.5853,67.2587,67.3181,10358.0
2023-12-14 11:30:00,68.09,68.54,68.01,68.47,5694.0,67.3874,67.8328,67.3082,67.7635,5694.0
2023-12-14 12:00:00,68.47,68.57,68.11,68.11,9809.0,67.7635,67.8625,67.4072,67.4072,9809.0
2023-12-14 12:30:00,68.2,68.27,67.88,67.88,13282.0,67.4963,67.5655,67.1796,67.1796,13282.0
2023-12-14 13:00:00,67.9,67.9,67.1,67.1,16900.0,67.1994,67.1994,66.4076,66.4076,16900.0
2023-12-14 13:30:00,67.03,67.5,66.91,67.32,12247.0,66.3383,66.8035,66.2196,66.6254,12247.0
2023-12-14 14:00:00,67.39,67.85,67.33,67.63,14032.0,66.6946,67.1499,66.6352,66.9322,14032.0
2023-12-14 14:30:00,67.71,68.11,67.57,68.1,23961.0,67.0113,67.4072,66.8728,67.3973,23961.0
2023-12-14 15:00:00,68.09,68.56,67.91,68.43,22807.0,67.3874,67.8526,67.2093,67.7239,22807.0
2023-12-14 15:30:00,68.34,68.63,67.67,68.0,90326.0,67.6348,67.9218,66.9717,67.2983,90326.0
2023-12-15 09:30:00,68.6,68.71,67.12,67.53,110299.0,67.8921,68.001,66.4274,66.8332,110299.0
2023-12-15 10:00:00,67.71,67.87,67.21,67.21,13316.0,67.0113,67.1697,66.5165,66.5165,13316.0
2023-12-15 10:30:00,67.2,67.48,67.01,67.27,24165.0,66.5066,66.7837,66.3186,66.5759,24165.0
2023-12-15 11:00:00,67.43,67.49,66.69,66.79,18818.0,66.7342,66.7936,66.0019,66.1008,18818.0
2023-12-15 11:30:00,66.69,66.83,66.23,66.64,16458.0,66.0019,66.1404,65.5466,65.9524,16458.0
2023-12-15 12:00:00,66.67,66.72,66.36,66.55,8940.0,65.9821,66.0315,65.6753,65.8633,8940.0
2023-12-15 12:30:00,66.51,66.53,66.03,66.08,12603.0,65.8237,65.8435,65.3487,65.3981,12603.0
2023-12-15 13:00:00,66.03,66.22,65.87,66.05,14139.0,65.3487,65.5367,65.1903,65.3685,14139.0
2023-12-15 13:30:00,66.06,66.06,65.69,65.95,6937.0,65.3784,65.3784,65.0122,65.2695,6937.0
2023-12-15 14:00:00,65.75,66.0,65.61,65.79,12722.0,65.0716,65.319,64.933,65.1111,12722.0
2023-12-15 14:30:00,65.73,65.87,65.57,65.63,15837.0,65.0518,65.1903,64.8934,64.9528,15837.0
2023-12-15 15:00:00,65.6,65.7,65.52,65.59,18866.0,64.9231,65.0221,64.8439,64.9132,18866.0
2023-12-15 15:30:00,65.64,66.68,65.46,66.46,68675.0,64.9627,65.992,64.7845,65.7742,68675.0
2023-12-18 09:30:00,68.54,69.43,67.75,69.34,41611.0,67.8328,68.7136,67.0509,68.6245,41611.0
2023-12-18 10:00:00,69.37,69.48,68.28,68.5,13162.0,68.6542,68.7631,67.5754,67.7932,13162.0
2023-12-18 10:30:00,68.52,68.62,68.14,68.23,5020.0,67.813,67.9119,67.4369,67.526,5020.0
2023-12-18 11:00:00,68.34,68.53,68.31,68.5,5135.0,67.6348,67.8229,67.6051,67.7932,5135.0
2023-12-18 11:30:00,68.4,68.55,68.17,68.53,8226.0,67.6942,67.8427,67.4666,67.8229,8226.0
2023-12-18 12:00:00,68.48,68.48,67.96,68.06,8405.0,67.7734,67.7734,67.2587,67.3577,8405.0
2023-12-18 12:30:00,68.07,68.08,67.46,67.78,8818.0,67.3676,67.3775,66.7639,67.0806,8818.0
2023-12-18 13:00:00,67.86,67.92,67.64,67.66,4659.0,67.1598,67.2192,66.942,66.9618,4659.0
2023-12-18 13:30:00,67.7,67.7,67.46,67.66,9352.0,67.0014,67.0014,66.7639,66.9618,9352.0
2023-12-18 14:00:00,67.68,67.71,67.5,67.62,8899.0,66.9816,67.0113,66.8035,66.9223,8899.0
2023-12-18 14:30:00,67.55,67.89,67.5,67.86,8236.0,66.853,67.1895,66.8035,67.1598,8236.0
2023-12-18 15:00:00,67.86,68.42,67.84,68.23,13652.0,67.1598,67.714,67.14,67.526,13652.0
2023-12-18 15:30:00,68.23,68.35,67.65,67.76,51651.0,67.526,67.6447,66.9519,67.0608,51651.0
2023-12-19 09:30:00,68.66,69.98,68.54,69.72,20156.0,67.9515,69.2579,67.8328,69.0006,20156.0
2023-12-19 10:00:00,69.96,70.0,69.17,69.38,10998.0,69.2381,69.2777,68.4563,68.6641,10998.0
2023-12-19 10:30:00,69.34,69.46,68.96,69.07,15427.0,68.6245,68.7433,68.2484,68.3573,15427.0
2023-12-19 11:00:00,69.14,69.28,68.96,69.15,11789.0,68.4266,68.5651,68.2484,68.4365,11789.0
2023-12-19 11:30:00,69.09,69.28,68.95,68.97,4949.0,68.3771,68.5651,68.2385,68.2583,4949.0
2023-12-19 12:00:00,68.99,69.11,68.86,69.1,7987.0,68.2781,68.3969,68.1495,68.387,7987.0
2023-12-19 12:30:00,69.17,69.48,69.07,69.37,5164.0,68.4563,68.7631,68.3573,68.6542,5164.0
2023-12-19 13:00:00,69.33,69.37,68.91,68.97,4942.0,68.6146,68.6542,68.1989,68.2583,4942.0
2023-12-19 13:30:00,69.08,69.15,68.87,69.12,4091.0,68.3672,68.4365,68.1594,68.4068,4091.0
2023-12-19 14:00:00,69.12,69.39,69.02,69.39,6004.0,68.4068,68.674,68.3078,68.674,6004.0
2023-12-19 14:30:00,69.34,69.4,68.94,68.98,6961.0,68.6245,68.6839,68.2286,68.2682,6961.0
2023-12-19 15:00:00,68.99,69.2,68.97,69.17,11507.0,68.2781,68.486,68.2583,68.4563,11507.0
2023-12-19 15:30:00,69.08,69.29,68.83,69.21,31686.0,68.3672,68.575,68.1198,68.4958,31686.0
2023-12-20 09:30:00,69.05,69.66,68.55,69.23,14296.0,68.3375,68.9412,67.8427,68.5156,14296.0
2023-12-20 10:00:00,69.44,70.07,69.31,69.55,14642.0,68.7235,69.347,68.5948,68.8323,14642.0
2023-12-20 10:30:00,69.8,70.72,69.8,70.55,15902.0,69.0798,69.9903,69.0798,69.822,15902.0
2023-12-20 11:00:00,70.68,70.73,70.41,70.48,6462.0,69.9507,70.0002,69.6835,69.7527,6462.0
2023-12-20 11:30:00,70.48,70.52,70.19,70.25,12093.0,69.7527,69.7923,69.4657,69.5251,12093.0
2023-12-20 12:00:00,70.25,70.51,70.18,70.45,7452.0,69.5251,69.7824,69.4558,69.7231,7452.0
2023-12-20 12:30:00,70.43,70.77,70.33,70.67,11888.0,69.7033,70.0398,69.6043,69.9408,11888.0
2023-12-20 13:00:00,70.72,70.72,69.96,70.23,8491.0,69.9903,69.9903,69.2381,69.5053,8491.0
2023-12-20 13:30:00,70.17,70.29,70.01,70.07,11155.0,69.4459,69.5647,69.2876,69.347,11155.0
2023-12-20 14:00:00,70.03,70.42,69.89,70.42,14693.0,69.3074,69.6934,69.1688,69.6934,14693.0
2023-12-20 14:30:00,70.41,70.45,69.29,69.48,15073.0,69.6835,69.7231,68.575,68.7631,15073.0
2023-12-20 15:00:00,69.53,69.81,69.14,69.3,13766.0,68.8125,69.0897,68.4266,68.5849,13766.0
2023-12-20 15:30:00,69.33,69.62,68.76,68.79,59389.0,68.6146,68.9016,68.0505,68.0802,59389.0
2023-12-21 09:30:00,70.13,70.57,69.56,69.77,11067.0,69.4064,69.8418,68.8422,69.0501,11067.0
2023-12-21 10:00:00,69.85,70.14,69.36,69.36,8720.0,69.1292,69.4163,68.6443,68.6443,8720.0
2023-12-21 10:30:00,69.48,69.97,69.36,69.97,4901.0,68.7631,69.248,68.6443,69.248,4901.0
2023-12-21 11:00:00,70.0,70.4,69.83,70.4,8906.0,69.2777,69.6736,69.1095,69.6736,8906.0
2023-12-21 11:30:00,70.4,70.5,70.05,70.09,8098.0,69.6736,69.7725,69.3272,69.3668,8098.0
2023-12-21 12:00:00,69.97,70.12,69.77,69.95,7590.0,69.248,69.3965,69.0501,69.2282,7590.0
2023-12-21 12:30:00,69.97,70.05,69.85,69.93,3421.0,69.248,69.3272,69.1292,69.2084,3421.0
2023-12-21 13:00:00,69.99,70.05,69.8,69.88,3658.0,69.2678,69.3272,69.0798,69.1589,3658.0
2023-12-21 13:30:00,69.94,70.23,69.94,70.18,2447.0,69.2183,69.5053,69.2183,69.4558,2447.0
2023-12-21 14:00:00,70.17,70.37,70.04,70.25,4204.0,69.4459,69.6439,69.3173,69.5251,4204.0
2023-12-21 14:30:00,70.3,70.36,70.14,70.17,7227.0,69.5746,69.634,69.4163,69.4459,7227.0
2023-12-21 15:00:00,70.23,70.31,70.1,70.26,6413.0,69.5053,69.5845,69.3767,69.535,6413.0
2023-12-21 15:30:00,70.28,70.6,70.25,70.54,26367.0,69.5548,69.8715,69.5251,69.8121,26367.0
2023-12-22 09:30:00,70.8,71.75,70.6,71.06,15161.0,70.0694,71.0096,69.8715,70.3268,15161.0
2023-12-22 10:00:00,70.92,71.77,70.9,71.77,18654.0,70.1882,71.0294,70.1684,71.0294,18654.0
2023-12-22 10:30:00,71.83,71.93,71.53,71.67,8178.0,71.0888,71.1878,70.7919,70.9305,8178.0
2023-12-22 11:00:00,71.55,71.69,71.27,71.6,13427.0,70.8117,70.9503,70.5346,70.8612,13427.0
2023-12-22 11:30:00,71.66,71.73,71.23,71.39,9456.0,70.9206,70.9898,70.495,70.6534,9456.0
2023-12-22 12:00:00,71.4,71.63,71.36,71.62,6805.0,70.6633,70.8909,70.6237,70.881,6805.0
2023-12-22 12:30:00,71.61,71.96,71.59,71.89,11136.0,70.8711,71.2175,70.8513,71.1482,11136.0
2023-12-22 13:00:00,71.93,71.99,71.89,71.94,4756.0,71.1878,71.2472,71.1482,71.1977,4756.0
2023-12-22 13:30:00,71.99,71.99,71.82,71.87,3652.0,71.2472,71.2472,71.0789,71.1284,3652.0
2023-12-22 14:00:00,71.84,71.86,71.26,71.26,7629.0,71.0987,71.1185,70.5247,70.5247,7629.0
2023-12-22 14:30:00,71.14,71.61,71.14,71.58,4038.0,70.4059,70.8711,70.4059,70.8414,4038.0
2023-12-22 15:00:00,71.63,71.71,71.37,71.56,12765.0,70.8909,70.9701,70.6336,70.8216,12765.0
2023-12-22 15:30:00,71.6,71.6,71.23,71.48,48848.0,70.8612,70.8612,70.495,70.7424,48848.0
2023-12-26 09:30:00,71.8,71.81,70.92,71.26,7782.0,71.0591,71.069,70.1882,70.5247,7782.0
2023-12-26 10:00:00,71.23,71.31,70.76,71.0,11534.0,70.495,70.5742,70.0299,70.2674,11534.0
2023-12-26 10:30:00,71.2,71.34,71.03,71.25,5479.0,70.4653,70.6039,70.2971,70.5148,5479.0
2023-12-26 11:00:00,71.15,71.32,71.05,71.3,3714.0,70.4158,70.5841,70.3169,70.5643,3714.0
2023-12-26 11:30:00,71.34,71.34,71.18,71.25,925.0,70.6039,70.6039,70.4455,70.5148,925.0
2023-12-26 12:00:00,71.28,71.44,71.16,71.4,4900.0,70.5445,70.7028,70.4257,70.6633,4900.0
2023-12-26 12:30:00,71.31,71.32,71.1,71.24,3870.0,70.5742,70.5841,70.3663,70.5049,3870.0
2023-12-26 13:00:00,71.23,71.41,71.17,71.4,3156.0,70.495,70.6731,70.4356,70.6633,3156.0
2023-12-26 13:30:00,71.37,71.39,71.23,71.27,3320.0,70.6336,70.6534,70.495,70.5346,3320.0
2023-12-26 14:00:00,71.3,71.5,71.15,71.37,7026.0,70.5643,70.7622,70.4158,70.6336,7026.0
2023-12-26 14:30:00,71.41,71.9,71.34,71.64,10915.0,70.6731,71.1581,70.6039,70.9008,10915.0
2023-12-26 15:00:00,71.71,71.8,71.59,71.68,8634.0,70.9701,71.0591,70.8513,70.9404,8634.0
2023-12-26 15:30:00,71.68,71.88,71.64,71.81,35427.0,70.9404,71.1383,70.9008,71.069,35427.0
2023-12-27 09:30:00,71.83,72.38,71.64,71.82,12437.0,71.0888,71.6331,70.9008,71.0789,12437.0
2023-12-27 10:00:00,71.84,72.17,71.54,71.89,15223.0,71.0987,71.4253,70.8018,71.1482,15223.0
2023-12-27 10:30:00,71.75,71.94,71.53,71.73,6905.0,71.0096,71.1977,70.7919,70.9898,6905.0
2023-12-27 11:00:00,71.67,71.98,71.56,71.92,8561.0,70.9305,71.2373,70.8216,71.1779,8561.0
2023-12-27 11:30:00,71.85,72.08,71.85,71.96,3660.0,71.1086,71.3362,71.1086,71.2175,3660.0
2023-12-27 12:00:00,71.99,72.2,71.91,72.09,4810.0,71.2472,71.455,71.168,71.3461,4810.0
2023-12-27 12:30:00,72.1,72.17,72.01,72.08,3200.0,71.356,71.4253,71.267,71.3362,3200.0
2023-12-27 13:00:00,72.09,72.42,72.02,72.16,12585.0,71.3461,71.6727,71.2769,71.4154,12585.0
2023-12-27 13:30:00,72.15,72.22,71.99,71.99,6567.0,71.4055,71.4748,71.2472,71.2472,6567.0
2023-12-27 14:00:00,72.0,72.05,71.76,72.0,1811.0,71.2571,71.3065,71.0195,71.2571,1811.0
2023-12-27 14:30:00,72.06,72.09,71.84,71.84,7055.0,71.3164,71.3461,71.0987,71.0987,7055.0
2023-12-27 15:00:00,71.86,72.0,71.78,71.81,9437.0,71.1185,71.2571,71.0393,71.069,9437.0
2023-12-27 15:30:00,71.81,72.1,71.72,72.04,27694.0,71.069,71.356,70.98,71.2966,27694.0
2023-12-28 09:30:00,71.78,72.36,71.59,71.88,6809.0,71.0393,71.6133,70.8513,71.1383,6809.0
2023-12-28 10:00:00,72.19,72.35,71.91,72.16,5905.0,71.4451,71.6034,71.168,71.4154,5905.0
2023-12-28 10:30:00,72.2,72.2,71.88,71.97,3855.0,71.455,71.455,71.1383,71.2274,3855.0
2023-12-28 11:00:00,72.0,72.0,71.63,71.74,3002.0,71.2571,71.2571,70.8909,70.9997,3002.0
2023-12-28 11:30:00,71.8,71.84,71.68,71.69,1342.0,71.0591,71.0987,70.9404,70.9503,1342.0
2023-12-28 12:00:00,71.78,71.83,71.68,71.7,2582.0,71.0393,71.0888,70.9404,70.9602,2582.0
2023-12-28 12:30:00,71.63,71.75,71.35,71.36,6403.0,70.8909,71.0096,70.6138,70.6237,6403.0
2023-12-28 13:00:00,71.32,71.55,70.91,71.44,7668.0,70.5841,70.8117,70.1783,70.7028,7668.0
2023-12-28 13:30:00,71.55,71.57,71.47,71.48,1764.0,70.8117,70.8315,70.7325,70.7424,1764.0
2023-12-28 14:00:00,71.41,71.55,71.26,71.38,6248.0,70.6731,70.8117,70.5247,70.6435,6248.0
2023-12-28 14:30:00,71.34,71.4,71.23,71.26,6632.0,70.6039,70.6633,70.495,70.5247,6632.0
2023-12-28 15:00:00,71.25,71.44,71.16,71.44,11604.0,70.5148,70.7028,70.4257,70.7028,11604.0
2023-12-28 15:30:00,71.41,71.56,71.25,71.55,28552.0,70.6731,70.8216,70.5148,70.8117,28552.0
2023-12-29 09:30:00,71.88,71.99,71.06,71.56,13928.0,71.1383,71.2472,70.3268,70.8216,13928.0
2023-12-29 10:00:00,71.6,71.84,71.04,71.15,6852.0,70.8612,71.0987,70.307,70.4158,6852.0
2023-12-29 10:30:00,71.17,71.42,70.69,70.96,3823.0,70.4356,70.683,69.9606,70.2278,3823.0
2023-12-29 11:00:00,70.82,70.96,70.7,70.79,5595.0,70.0892,70.2278,69.9705,70.0595,5595.0
2023-12-29 11:30:00,70.79,70.95,70.45,70.93,10597.0,70.0595,70.2179,69.7231,70.1981,10597.0
2023-12-29 12:00:00,70.91,70.93,70.57,70.71,3804.0,70.1783,70.1981,69.8418,69.9804,3804.0
2023-12-29 12:30:00,70.7,71.01,70.66,70.92,7206.0,69.9705,70.2773,69.9309,70.1882,7206.0
2023-12-29 13:00:00,70.88,70.98,70.73,70.8,4266.0,70.1486,70.2476,70.0002,70.0694,4266.0
2023-12-29 13:30:00,70.81,70.96,70.81,70.92,8536.0,70.0793,70.2278,70.0793,70.1882,8536.0
2023-12-29 14:00:00,70.83,71.01,70.83,70.94,2014.0,70.0991,70.2773,70.0991,70.208,2014.0
2023-12-29 14:30:00,70.97,71.03,70.84,70.96,6300.0,70.2377,70.2971,70.109,70.2278,6300.0
2023-12-29 15:00:00,71.0,71.33,70.88,71.31,6355.0,70.2674,70.594,70.1486,70.5742,6355.0
2023-12-29 15:30:00,71.24,71.33,70.75,70.78,21017.0,70.5049,70.594,70.02,70.0496,21017.0
2024-01-02 09:30:00,70.0,70.94,69.55,70.81,25457.0,69.2777,70.208,68.8323,70.0793,25457.0
2024-01-02 10:00:00,70.82,71.0,70.22,70.3,4384.0,70.0892,70.2674,69.4954,69.5746,4384.0
2024-01-02 10:30:00,70.22,70.25,69.62,69.63,5001.0,69.4954,69.5251,68.9016,68.9115,5001.0
2024-01-02 11:00:00,69.61,70.23,69.6,69.83,5103.0,68.8917,69.5053,68.8818,69.1095,5103.0
2024-01-02 11:30:00,69.66,70.22,69.66,70.02,6465.0,68.9412,69.4954,68.9412,69.2975,6465.0
2024-01-02 12:00:00,70.15,70.3,69.68,69.68,2962.0,69.4262,69.5746,68.961,68.961,2962.0
2024-01-02 12:30:00,69.79,70.04,69.69,69.73,7683.0,69.0699,69.3173,68.9709,69.0105,7683.0
2024-01-02 13:00:00,69.74,69.83,69.56,69.75,3100.0,69.0204,69.1095,68.8422,69.0303,3100.0
2024-01-02 13:30:00,69.63,69.75,69.14,69.25,5257.0,68.9115,69.0303,68.4266,68.5354,5257.0
2024-01-02 14:00:00,69.15,69.42,69.09,69.2,6821.0,68.4365,68.7037,68.3771,68.486,6821.0
2024-01-02 14:30:00,69.12,69.21,68.88,69.15,11277.0,68.4068,68.4958,68.1693,68.4365,11277.0
2024-01-02 15:00:00,69.18,69.31,69.0,69.09,8213.0,68.4662,68.5948,68.288,68.3771,8213.0
2024-01-02 15:30:00,69.12,69.53,68.87,69.37,32253.0,68.4068,68.8125,68.1594,68.6542,32253.0
2024-01-03 09:30:00,68.73,68.95,67.61,68.55,17138.0,68.0208,68.2385,66.9124,67.8427,17138.0
2024-01-03 10:00:00,68.83,69.23,68.43,68.54,4518.0,68.1198,68.5156,67.7239,67.8328,4518.0
2024-01-03 10:30:00,68.55,68.56,68.06,68.48,11575.0,67.8427,67.8526,67.3577,67.7734,11575.0
2024-01-03 11:00:00,68.56,68.98,68.46,68.85,15664.0,67.8526,68.2682,67.7536,68.1396,15664.0
2024-01-03 11:30:00,68.86,68.91,68.69,68.77,5080.0,68.1495,68.1989,67.9812,68.0604,5080.0
2024-01-03 12:00:00,68.77,68.77,68.51,68.6,4207.0,68.0604,68.0604,67.8031,67.8921,4207.0
2024-01-03 12:30:00,68.6,68.68,68.3,68.49,4307.0,67.8921,67.9713,67.5952,67.7833,4307.0
2024-01-03 13:00:00,68.53,68.57,68.29,68.56,3251.0,67.8229,67.8625,67.5853,67.8526,3251.0
2024-01-03 13:30:00,68.51,68.69,68.49,68.62,3617.0,67.8031,67.9812,67.7833,67.9119,3617.0
2024-01-03 14:00:00,68.69,68.98,68.34,68.65,6312.0,67.9812,68.2682,67.6348,67.9416,6312.0
2024-01-03 14:30:00,68.67,68.76,68.13,68.14,15079.0,67.9614,68.0505,67.427,67.4369,15079.0
2024-01-03 15:00:00,68.15,68.23,67.63,67.74,17576.0,67.4468,67.526,66.9322,67.041,17576.0
2024-01-03 15:30:00,67.75,68.12,67.65,67.92,45652.0,67.0509,67.4171,66.9519,67.2192,45652.0
2024-01-04 09:30:00,68.26,68.53,67.51,68.18,6897.0,67.5557,67.8229,66.8134,67.4765,6897.0
2024-01-04 10:00:00,68.25,68.74,68.25,68.41,22716.0,67.5458,68.0307,67.5458,67.7041,22716.0
2024-01-04 10:30:00,68.52,68.87,68.44,68.63,11697.0,67.813,68.1594,67.7338,67.9218,11697.0
2024-01-04 11:00:00,68.67,69.08,68.48,68.84,20758.0,67.9614,68.3672,67.7734,68.1297,20758.0
2024-01-04 11:30:00,68.83,68.94,68.31,68.39,92205.0,68.1198,68.2286,67.6051,67.6843,92205.0
2024-01-04 12:00:00,68.56,68.95,68.37,68.76,4748.0,67.8526,68.2385,67.6645,68.0505,4748.0
2024-01-04 12:30:00,68.93,68.94,68.44,68.55,3341.0,68.2187,68.2286,67.7338,67.8427,3341.0
2024-01-04 13:00:00,68.5,68.5,68.3,68.47,2694.0,67.7932,67.7932,67.5952,67.7635,2694.0
2024-01-04 13:30:00,68.49,68.49,68.17,68.17,9351.0,67.7833,67.7833,67.4666,67.4666,9351.0
2024-01-04 14:00:00,68.25,68.3,67.97,68.11,6535.0,67.5458,67.5952,67.2686,67.4072,6535.0
2024-01-04 14:30:00,68.07,68.12,67.86,68.03,5421.0,67.3676,67.4171,67.1598,67.328,5421.0
2024-01-04 15:00:00,68.08,68.2,67.89,68.18,9550.0,67.3775,67.4963,67.1895,67.4765,9550.0
2024-01-04 15:30:00,68.12,68.54,67.87,67.89,43355.0,67.4171,67.8328,67.1697,67.1895,43355.0
2024-01-05 09:30:00,67.31,67.91,67.02,67.38,8071.0,66.6155,67.2093,66.3284,66.6847,8071.0
2024-01-05 10:00:00,67.77,68.48,67.77,67.92,12296.0,67.0707,67.7734,67.0707,67.2192,12296.0
2024-01-05 10:30:00,68.07,68.19,67.83,67.92,3906.0,67.3676,67.4864,67.1301,67.2192,3906.0
2024-01-05 11:00:00,67.82,67.93,67.14,67.15,10729.0,67.1202,67.2291,66.4472,66.4571,10729.0
2024-01-05 11:30:00,67.23,67.39,67.2,67.21,4419.0,66.5363,66.6946,66.5066,66.5165,4419.0
2024-01-05 12:00:00,67.23,67.23,66.57,66.57,11856.0,66.5363,66.5363,65.8831,65.8831,11856.0
2024-01-05 12:30:00,66.57,66.94,66.54,66.87,11567.0,65.8831,66.2493,65.8534,66.18,11567.0
2024-01-05 13:00:00,66.76,66.92,66.52,66.67,9822.0,66.0711,66.2295,65.8336,65.9821,9822.0
2024-01-05 13:30:00,66.89,67.03,66.86,66.9,4821.0,66.1998,66.3383,66.1701,66.2097,4821.0
2024-01-05 14:00:00,66.88,67.43,66.88,67.41,6263.0,66.1899,66.7342,66.1899,66.7144,6263.0
2024-01-05 14:30:00,67.29,67.32,66.75,66.75,11543.0,66.5957,66.6254,66.0612,66.0612,11543.0
2024-01-05 15:00:00,66.75,67.1,66.72,66.83,11237.0,66.0612,66.4076,66.0315,66.1404,11237.0
2024-01-05 15:30:00,66.87,67.02,66.62,66.83,51892.0,66.18,66.3284,65.9326,66.1404,51892.0
2024-01-08 09:30:00,66.79,66.86,65.15,65.77,36300.0,66.1008,66.1701,64.4777,65.0913,36300.0
2024-01-08 10:00:00,65.8,65.95,65.5,65.87,13332.0,65.121,65.2695,64.8241,65.1903,13332.0
2024-01-08 10:30:00,65.87,66.41,65.8,66.11,12797.0,65.1903,65.7247,65.121,65.4278,12797.0
2024-01-08 11:00:00,66.11,66.42,65.98,66.06,7854.0,65.4278,65.7346,65.2992,65.3784,7854.0
2024-01-08 11:30:00,66.18,66.36,66.09,66.22,7308.0,65.4971,65.6753,65.408,65.5367,7308.0
2024-01-08 12:00:00,66.29,66.38,65.99,65.99,4288.0,65.606,65.6951,65.3091,65.3091,4288.0
2024-01-08 12:30:00,66.06,66.17,65.93,66.12,4735.0,65.3784,65.4872,65.2497,65.4377,4735.0
2024-01-08 13:00:00,66.14,66.41,66.13,66.31,7683.0,65.4575,65.7247,65.4476,65.6258,7683.0
2024-01-08 13:30:00,66.28,66.28,66.07,66.17,23655.0,65.5961,65.5961,65.3883,65.4872,23655.0
2024-01-08 14:00:00,66.13,66.36,66.07,66.26,26885.0,65.4476,65.6753,65.3883,65.5763,26885.0
2024-01-08 14:30:00,66.37,66.77,66.28,66.7,41500.0,65.6852,66.081,65.5961,66.0117,41500.0
2024-01-08 15:00:00,66.66,66.66,66.37,66.66,18895.0,65.9722,65.9722,65.6852,65.9722,18895.0
2024-01-08 15:30:00,66.6,66.86,66.47,66.77,61533.0,65.9128,66.1701,65.7841,66.081,61533.0
2024-01-09 09:30:00,65.68,66.54,64.92,65.35,20961.0,65.0023,65.8534,64.2501,64.6757,20961.0
2024-01-09 10:00:00,65.33,65.68,65.11,65.6,18667.0,64.6559,65.0023,64.4382,64.9231,18667.0
2024-01-09 10:30:00,65.56,65.69,65.1,65.19,14541.0,64.8835,65.0122,64.4283,64.5173,14541.0
2024-01-09 11:00:00,65.19,65.63,65.14,65.63,7171.0,64.5173,64.9528,64.4678,64.9528,7171.0
2024-01-09 11:30:00,65.63,65.81,65.53,65.81,4669.0,64.9528,65.1309,64.8538,65.1309,4669.0
2024-01-09 12:00:00,65.77,65.95,65.66,65.76,11088.0,65.0913,65.2695,64.9825,65.0814,11088.0
2024-01-09 12:30:00,65.77,65.77,65.42,65.7,21095.0,65.0913,65.0913,64.745,65.0221,21095.0
2024-01-09 13:00:00,65.66,65.82,65.2,65.28,9968.0,64.9825,65.1408,64.5272,64.6064,9968.0
2024-01-09 13:30:00,65.29,65.42,65.09,65.18,6743.0,64.6163,64.745,64.4184,64.5074,6743.0
2024-01-09 14:00:00,65.23,65.23,64.94,64.96,6016.0,64.5569,64.5569,64.2699,64.2897,6016.0
2024-01-09 14:30:00,64.97,65.0,64.75,64.81,18614.0,64.2996,64.3293,64.0819,64.1413,18614.0
2024-01-09 15:00:00,64.82,64.92,64.5,64.51,52678.0,64.1511,64.2501,63.8345,63.8443,52678.0
2024-01-09 15:30:00,64.54,64.62,63.87,64.08,177823.0,63.874,63.9532,63.211,63.4188,177823.0
2024-01-10 09:30:00,64.0,65.63,64.0,65.34,20062.0,63.3396,64.9528,63.3396,64.6658,20062.0
2024-01-10 10:00:00,65.23,65.8,64.5,65.72,12629.0,64.5569,65.121,63.8345,65.0419,12629.0
2024-01-10 10:30:00,65.72,66.3,65.49,66.3,35809.0,65.0419,65.6159,64.8142,65.6159,35809.0
2024-01-10 11:00:00,66.29,66.65,66.07,66.52,13969.0,65.606,65.9623,65.3883,65.8336,13969.0
2024-01-10 11:30:00,66.55,66.89,66.5,66.75,16304.0,65.8633,66.1998,65.8138,66.0612,16304.0
2024-01-10 12:00:00,66.78,66.86,66.39,66.8,6848.0,66.0909,66.1701,65.7049,66.1107,6848.0
2024-01-10 12:30:00,66.89,66.96,66.64,66.76,7893.0,66.1998,66.2691,65.9524,66.0711,7893.0
2024-01-10 13:00:00,66.66,66.97,66.59,66.75,9606.0,65.9722,66.279,65.9029,66.0612,9606.0
2024-01-10 13:30:00,66.76,66.99,66.76,66.95,7958.0,66.0711,66.2988,66.0711,66.2592,7958.0
2024-01-10 14:00:00,66.95,66.98,66.72,66.92,10579.0,66.2592,66.2889,66.0315,66.2295,10579.0
2024-01-10 14:30:00,66.78,66.91,66.66,66.91,14253.0,66.0909,66.2196,65.9722,66.2196,14253.0
2024-01-10 15:00:00,66.86,66.88,66.25,66.27,13669.0,66.1701,66.1899,65.5664,65.5862,13669.0
2024-01-10 15:30:00,66.27,66.66,66.26,66.64,51521.0,65.5862,65.9722,65.5763,65.9524,51521.0
2024-01-11 09:30:00,66.05,66.54,65.87,66.21,11954.0,65.3685,65.8534,65.1903,65.5268,11954.0
2024-01-11 10:00:00,65.89,66.4,65.47,66.38,13347.0,65.2101,65.7148,64.7944,65.6951,13347.0
2024-01-11 10:30:00,66.39,66.73,66.08,66.19,11202.0,65.7049,66.0414,65.3981,65.507,11202.0
2024-01-11 11:00:00,66.19,66.23,65.9,66.2,32708.0,65.507,65.5466,65.22,65.5169,32708.0
2024-01-11 11:30:00,66.28,66.35,65.93,66.1,17549.0,65.5961,65.6654,65.2497,65.4179,17549.0
2024-01-11 12:00:00,66.0,66.21,65.87,65.98,9954.0,65.319,65.5268,65.1903,65.2992,9954.0
2024-01-11 12:30:00,66.02,66.42,65.83,66.25,12372.0,65.3388,65.7346,65.1507,65.5664,12372.0
2024-01-11 13:00:00,66.25,66.46,66.16,66.3,9216.0,65.5664,65.7742,65.4773,65.6159,9216.0
2024-01-11 13:30:00,66.31,66.64,66.16,66.52,11348.0,65.6258,65.9524,65.4773,65.8336,11348.0
2024-01-11 14:00:00,66.71,66.71,66.42,66.7,10704.0,66.0216,66.0216,65.7346,66.0117,10704.0
2024-01-11 14:30:00,66.67,67.36,66.64,67.27,11804.0,65.9821,66.6649,65.9524,66.5759,11804.0
2024-01-11 15:00:00,67.29,67.49,67.17,67.31,34365.0,66.5957,66.7936,66.4769,66.6155,34365.0
2024-01-11 15:30:00,67.32,67.43,67.04,67.05,82355.0,66.6254,66.7342,66.3482,66.3581,82355.0
2024-01-12 09:30:00,68.05,68.87,68.05,68.29,8984.0,67.3478,68.1594,67.3478,67.5853,8984.0
2024-01-12 10:00:00,67.47,68.12,67.47,67.76,3800.0,66.7738,67.4171,66.7738,67.0608,3800.0
2024-01-12 10:30:00,67.63,67.77,66.99,67.16,4830.0,66.9322,67.0707,66.2988,66.467,4830.0
2024-01-12 11:00:00,67.05,67.47,67.05,67.31,3673.0,66.3581,66.7738,66.3581,66.6155,3673.0
2024-01-12 11:30:00,67.38,67.45,67.04,67.04,5110.0,66.6847,66.754,66.3482,66.3482,5110.0
2024-01-12 12:00:00,67.04,67.04,66.78,66.78,3348.0,66.3482,66.3482,66.0909,66.0909,3348.0
2024-01-12 12:30:00,66.75,66.89,66.68,66.8,15145.0,66.0612,66.1998,65.992,66.1107,15145.0
2024-01-12 13:00:00,66.85,67.12,66.85,67.12,2885.0,66.1602,66.4274,66.1602,66.4274,2885.0
2024-01-12 13:30:00,67.15,67.17,66.81,67.0,6026.0,66.4571,66.4769,66.1206,66.3087,6026.0
2024-01-12 14:00:00,66.95,67.02,66.8,67.02,12467.0,66.2592,66.3284,66.1107,66.3284,12467.0
2024-01-12 14:30:00,67.06,67.1,66.87,67.0,9334.0,66.368,66.4076,66.18,66.3087,9334.0
2024-01-12 15:00:00,67.06,67.16,66.87,66.94,8691.0,66.368,66.467,66.18,66.2493,8691.0
2024-01-12 15:30:00,66.91,67.57,66.91,67.57,51638.0,66.2196,66.8728,66.2196,66.8728,51638.0
2024-01-16 09:30:00,66.76,67.16,66.43,67.12,5974.0,66.0711,66.467,65.7445,66.4274,5974.0
2024-01-16 10:00:00,67.17,67.37,66.83,66.92,25141.0,66.4769,66.6748,66.1404,66.2295,25141.0
2024-01-16 10:30:00,66.78,66.9,66.4,66.5,12173.0,66.0909,66.2097,65.7148,65.8138,12173.0
2024-01-16 11:00:00,66.5,66.5,66.01,66.29,8125.0,65.8138,65.8138,65.3289,65.606,8125.0
2024-01-16 11:30:00,66.28,66.43,65.7,65.86,11715.0,65.5961,65.7445,65.0221,65.1804,11715.0
2024-01-16 12:00:00,65.78,65.8,65.53,65.61,5639.0,65.1012,65.121,64.8538,64.933,5639.0
2024-01-16 12:30:00,65.47,65.9,65.47,65.65,7074.0,64.7944,65.22,64.7944,64.9726,7074.0
2024-01-16 13:00:00,65.64,65.8,65.43,65.45,10835.0,64.9627,65.121,64.7549,64.7746,10835.0
2024-01-16 13:30:00,65.53,65.58,64.77,64.78,50907.0,64.8538,64.9033,64.1017,64.1116,50907.0
2024-01-16 14:00:00,64.75,65.17,64.61,65.01,22413.0,64.0819,64.4975,63.9433,64.3392,22413.0
2024-01-16 14:30:00,64.98,65.28,64.92,65.2,17156.0,64.3095,64.6064,64.2501,64.5272,17156.0
2024-01-16 15:00:00,65.22,65.52,65.17,65.22,12949.0,64.547,64.8439,64.4975,64.547,12949.0
2024-01-16 15:30:00,65.27,65.72,65.08,65.69,66735.0,64.5965,65.0419,64.4085,65.0122,66735.0
2024-01-17 09:30:00,64.09,65.3,62.95,65.12,63224.0,63.4287,64.6262,62.3004,64.4481,63224.0
2024-01-17 10:00:00,65.23,65.36,64.85,64.88,7171.0,64.5569,64.6856,64.1808,64.2105,7171.0
2024-01-17 10:30:00,64.76,64.97,64.09,64.09,17103.0,64.0918,64.2996,63.4287,63.4287,17103.0
2024-01-17 11:00:00,64.18,64.58,64.13,64.53,6773.0,63.5178,63.9136,63.4683,63.8641,6773.0
2024-01-17 11:30:00,64.47,64.5,64.32,64.4,7176.0,63.8048,63.8345,63.6563,63.7355,7176.0
2024-01-17 12:00:00,64.4,64.53,64.36,64.37,6329.0,63.7355,63.8641,63.6959,63.7058,6329.0
2024-01-17 12:30:00,64.32,64.44,64.12,64.42,10285.0,63.6563,63.7751,63.4584,63.7553,10285.0
2024-01-17 13:00:00,64.37,64.42,64.04,64.05,7681.0,63.7058,63.7553,63.3792,63.3891,7681.0
2024-01-17 13:30:00,64.07,64.37,63.88,64.37,24941.0,63.4089,63.7058,63.2208,63.7058,24941.0
2024-01-17 14:00:00,64.37,64.44,64.22,64.33,9708.0,63.7058,63.7751,63.5573,63.6662,9708.0
2024-01-17 14:30:00,64.33,64.36,64.0,64.0,20022.0,63.6662,63.6959,63.3396,63.3396,20022.0
2024-01-17 15:00:00,64.0,64.14,63.79,64.03,101199.0,63.3396,63.4782,63.1318,63.3693,101199.0
2024-01-17 15:30:00,64.03,64.13,63.85,63.86,75389.0,63.3693,63.4683,63.1912,63.2011,75389.0
2024-01-18 09:30:00,64.49,65.0,64.0,64.0,9225.0,63.8246,64.3293,63.3396,63.3396,9225.0
2024-01-18 10:00:00,63.87,64.48,63.78,64.32,13080.0,63.211,63.8147,63.1219,63.6563,13080.0
2024-01-18 10:30:00,64.36,64.59,64.13,64.21,9405.0,63.6959,63.9235,63.4683,63.5474,9405.0
2024-01-18 11:00:00,64.11,64.15,63.95,64.05,19027.0,63.4485,63.4881,63.2901,63.3891,19027.0
2024-01-18 11:30:00,64.08,64.38,64.03,64.23,36674.0,63.4188,63.7157,63.3693,63.5672,36674.0
2024-01-18 12:00:00,64.2,64.82,64.07,64.75,20115.0,63.5375,64.1511,63.4089,64.0819,20115.0
2024-01-18 12:30:00,64.75,64.89,64.54,64.88,9068.0,64.0819,64.2204,63.874,64.2105,9068.0
2024-01-18 13:00:00,64.82,64.91,64.67,64.87,8357.0,64.1511,64.2402,64.0027,64.2006,8357.0
2024-01-18 13:30:00,64.88,65.42,64.88,65.32,8103.0,64.2105,64.745,64.2105,64.646,8103.0
2024-01-18 14:00:00,65.27,65.6,65.24,65.57,14353.0,64.5965,64.9231,64.5668,64.8934,14353.0
2024-01-18 14:30:00,65.57,65.67,65.37,65.6,13102.0,64.8934,64.9924,64.6955,64.9231,13102.0
2024-01-18 15:00:00,65.64,65.68,65.49,65.52,11049.0,64.9627,65.0023,64.8142,64.8439,11049.0
2024-01-18 15:30:00,65.5,65.92,65.45,65.91,58343.0,64.8241,65.2398,64.7746,65.2299,58343.0
2024-01-19 09:30:00,66.15,66.15,65.24,65.95,21520.0,65.4674,65.4674,64.5668,65.2695,21520.0
2024-01-19 10:00:00,65.82,65.98,65.24,65.56,15557.0,65.1408,65.2992,64.5668,64.8835,15557.0
2024-01-19 10:30:00,65.49,66.03,65.25,65.89,11604.0,64.8142,65.3487,64.5767,65.2101,11604.0
2024-01-19 11:00:00,65.96,66.14,65.8,65.95,15975.0,65.2794,65.4575,65.121,65.2695,15975.0
2024-01-19 11:30:00,65.98,66.0,65.57,65.73,5156.0,65.2992,65.319,64.8934,65.0518,5156.0
2024-01-19 12:00:00,65.73,66.36,65.71,66.31,18968.0,65.0518,65.6753,65.032,65.6258,18968.0
2024-01-19 12:30:00,66.28,66.58,66.27,66.53,6484.0,65.5961,65.893,65.5862,65.8435,6484.0
2024-01-19 13:00:00,66.51,67.05,66.47,66.92,15924.0,65.8237,66.3581,65.7841,66.2295,15924.0
2024-01-19 13:30:00,66.97,67.03,66.83,66.91,7753.0,66.279,66.3383,66.1404,66.2196,7753.0
2024-01-19 14:00:00,66.9,67.08,66.82,67.0,12114.0,66.2097,66.3878,66.1305,66.3087,12114.0
2024-01-19 14:30:00,67.0,67.0,66.69,66.76,10336.0,66.3087,66.3087,66.0019,66.0711,10336.0
2024-01-19 15:00:00,66.76,66.88,66.48,66.53,13439.0,66.0711,66.1899,65.794,65.8435,13439.0
2024-01-19 15:30:00,66.56,66.58,66.28,66.38,49086.0,65.8732,65.893,65.5961,65.6951,49086.0
2024-01-22 09:30:00,66.49,68.11,66.49,67.73,20444.0,65.8039,67.4072,65.8039,67.0311,20444.0
2024-01-22 10:00:00,67.96,68.1,67.55,67.91,20230.0,67.2587,67.3973,66.853,67.2093,20230.0
2024-01-22 10:30:00,67.81,67.85,67.33,67.4,7691.0,67.1103,67.1499,66.6352,66.7045,7691.0
2024-01-22 11:00:00,67.36,68.03,67.36,67.86,12219.0,66.6649,67.328,66.6649,67.1598,12219.0
2024-01-22 11:30:00,67.86,68.2,67.86,68.14,6034.0,67.1598,67.4963,67.1598,67.4369,6034.0
2024-01-22 12:00:00,68.22,68.22,67.7,67.75,4584.0,67.5161,67.5161,67.0014,67.0509,4584.0
2024-01-22 12:30:00,67.75,67.8,67.48,67.57,5612.0,67.0509,67.1004,66.7837,66.8728,5612.0
2024-01-22 13:00:00,67.46,67.47,67.19,67.25,6649.0,66.7639,66.7738,66.4967,66.5561,6649.0
2024-01-22 13:30:00,67.23,67.37,67.18,67.26,6322.0,66.5363,66.6748,66.4868,66.566,6322.0
2024-01-22 14:00:00,67.26,67.55,67.16,67.31,7904.0,66.566,66.853,66.467,66.6155,7904.0
2024-01-22 14:30:00,67.31,67.53,67.26,67.47,7683.0,66.6155,66.8332,66.566,66.7738,7683.0
2024-01-22 15:00:00,67.5,67.77,67.46,67.75,9213.0,66.8035,67.0707,66.7639,67.0509,9213.0
2024-01-22 15:30:00,67.78,67.79,67.18,67.25,48672.0,67.0806,67.0905,66.4868,66.5561,48672.0
2024-01-23 09:30:00,68.41,68.82,67.42,67.94,17470.0,67.7041,68.1099,66.7243,67.239,17470.0
2024-01-23 10:00:00,67.83,68.21,67.7,67.71,10111.0,67.1301,67.5062,67.0014,67.0113,10111.0
2024-01-23 10:30:00,67.71,67.71,67.0,67.06,7724.0,67.0113,67.0113,66.3087,66.368,7724.0
2024-01-23 11:00:00,67.12,67.47,66.98,66.98,8233.0,66.4274,66.7738,66.2889,66.2889,8233.0
2024-01-23 11:30:00,66.95,67.27,66.81,67.25,7771.0,66.2592,66.5759,66.1206,66.5561,7771.0
2024-01-23 12:00:00,67.26,67.32,66.89,66.95,20356.0,66.566,66.6254,66.1998,66.2592,20356.0
2024-01-23 12:30:00,66.94,67.37,66.94,67.37,5979.0,66.2493,66.6748,66.2493,66.6748,5979.0
2024-01-23 13:00:00,67.34,67.49,67.26,67.34,5901.0,66.6451,66.7936,66.566,66.6451,5901.0
2024-01-23 13:30:00,67.28,67.72,67.28,67.67,29061.0,66.5858,67.0212,66.5858,66.9717,29061.0
2024-01-23 14:00:00,67.67,67.67,67.46,67.59,17403.0,66.9717,66.9717,66.7639,66.8926,17403.0
2024-01-23 14:30:00,67.63,68.01,67.62,67.77,24228.0,66.9322,67.3082,66.9223,67.0707,24228.0
2024-01-23 15:00:00,67.71,68.07,67.49,67.64,11313.0,67.0113,67.3676,66.7936,66.942,11313.0
2024-01-23 15:30:00,67.59,67.69,67.31,67.35,58443.0,66.8926,66.9915,66.6155,66.655,58443.0
2024-01-24 09:30:00,68.15,68.15,66.3,66.46,28782.0,67.4468,67.4468,65.6159,65.7742,28782.0
2024-01-24 10:00:00,66.47,66.47,65.08,66.28,60363.0,65.7841,65.7841,64.4085,65.5961,60363.0
2024-01-24 10:30:00,66.2,66.76,65.98,66.75,13325.0,65.5169,66.0711,65.2992,66.0612,13325.0
2024-01-24 11:00:00,66.84,67.02,66.71,67.02,5526.0,66.1503,66.3284,66.0216,66.3284,5526.0
2024-01-24 11:30:00,67.15,67.15,66.73,66.88,14334.0,66.4571,66.4571,66.0414,66.1899,14334.0
2024-01-24 12:00:00,66.89,66.89,66.59,66.64,7079.0,66.1998,66.1998,65.9029,65.9524,7079.0
2024-01-24 12:30:00,66.65,67.03,66.61,67.03,7101.0,65.9623,66.3383,65.9227,66.3383,7101.0
2024-01-24 13:00:00,67.03,67.05,66.67,66.89,5086.0,66.3383,66.3581,65.9821,66.1998,5086.0
2024-01-24 13:30:00,66.76,66.8,66.53,66.65,4487.0,66.0711,66.1107,65.8435,65.9623,4487.0
2024-01-24 14:00:00,66.52,66.64,66.24,66.25,8646.0,65.8336,65.9524,65.5565,65.5664,8646.0
2024-01-24 14:30:00,66.48,66.59,66.27,66.5,7301.0,65.794,65.9029,65.5862,65.8138,7301.0
2024-01-24 15:00:00,66.52,66.52,65.94,65.95,18106.0,65.8336,65.8336,65.2596,65.2695,18106.0
2024-01-24 15:30:00,65.95,66.37,65.82,66.0,67900.0,65.2695,65.6852,65.1408,65.319,67900.0
2024-01-25 09:30:00,65.39,65.39,60.64,61.6,152815.0,64.7153,64.7153,60.0143,60.9644,152815.0
2024-01-25 10:00:00,61.72,62.13,60.83,61.88,135448.0,61.0831,61.4889,60.2023,61.2415,135448.0
2024-01-25 10:30:00,61.77,61.77,60.15,60.8,127825.0,61.1326,61.1326,59.5293,60.1726,127825.0
2024-01-25 11:00:00,60.8,60.97,60.1,60.52,83528.0,60.1726,60.3409,59.4799,59.8955,83528.0
2024-01-25 11:30:00,60.46,61.08,60.13,60.98,72932.0,59.8361,60.4497,59.5095,60.3508,72932.0
2024-01-25 12:00:00,61.0,61.0,60.49,60.58,39325.0,60.3706,60.3706,59.8658,59.9549,39325.0
2024-01-25 12:30:00,60.52,60.63,60.11,60.11,49728.0,59.8955,60.0044,59.4897,59.4897,49728.0
2024-01-25 13:00:00,60.02,61.09,59.88,61.08,79499.0,59.4007,60.4596,59.2621,60.4497,79499.0
2024-01-25 13:30:00,61.12,61.32,60.91,60.93,45455.0,60.4893,60.6873,60.2815,60.3013,45455.0
2024-01-25 14:00:00,60.93,61.36,60.86,61.23,62795.0,60.3013,60.7269,60.232,60.5982,62795.0
2024-01-25 14:30:00,61.26,61.34,60.87,61.04,58935.0,60.6279,60.7071,60.2419,60.4102,58935.0
2024-01-25 15:00:00,61.03,61.3,60.77,61.02,76005.0,60.4003,60.6675,60.1429,60.3904,76005.0
2024-01-25 15:30:00,61.02,61.94,60.84,61.89,256554.0,60.3904,61.3009,60.2122,61.2514,256554.0
2024-01-26 09:30:00,62.94,63.72,62.33,63.7,51401.0,62.2905,63.0625,61.6868,63.0427,51401.0
2024-01-26 10:00:00,63.67,64.35,63.48,64.26,37528.0,63.013,63.686,62.825,63.5969,37528.0
2024-01-26 10:30:00,64.17,64.3,63.46,63.69,28373.0,63.5079,63.6365,62.8052,63.0328,28373.0
2024-01-26 11:00:00,63.55,63.63,63.37,63.6,27950.0,62.8943,62.9734,62.7161,62.9437,27950.0
2024-01-26 11:30:00,63.6,63.87,63.59,63.77,38302.0,62.9437,63.211,62.9338,63.112,38302.0
2024-01-26 12:00:00,63.75,63.8,63.44,63.51,18414.0,63.0922,63.1417,62.7854,62.8547,18414.0
2024-01-26 12:30:00,63.53,63.82,63.05,63.82,28292.0,62.8745,63.1615,62.3994,63.1615,28292.0
2024-01-26 13:00:00,63.81,64.16,63.78,64.13,23691.0,63.1516,63.498,63.1219,63.4683,23691.0
2024-01-26 13:30:00,64.13,64.13,63.61,63.84,12924.0,63.4683,63.4683,62.9536,63.1813,12924.0
2024-01-26 14:00:00,63.84,63.84,63.41,63.43,15784.0,63.1813,63.1813,62.7557,62.7755,15784.0
2024-01-26 14:30:00,63.36,63.45,63.06,63.43,19051.0,62.7062,62.7953,62.4093,62.7755,19051.0
2024-01-26 15:00:00,63.47,63.57,63.42,63.46,24614.0,62.8151,62.914,62.7656,62.8052,24614.0
2024-01-26 15:30:00,63.49,63.58,63.32,63.39,70060.0,62.8349,62.9239,62.6666,62.7359,70060.0
2024-01-29 09:30:00,63.21,63.48,62.57,63.29,19581.0,62.7503,63.0183,62.115,62.8297,19581.0
2024-01-29 10:00:00,63.12,63.36,62.83,62.89,9728.0,62.661,62.8992,62.3731,62.4326,9728.0
2024-01-29 10:30:00,62.88,63.11,62.58,62.67,10775.0,62.4227,62.651,62.1249,62.2142,10775.0
2024-01-29 11:00:00,62.58,62.72,62.38,62.45,13165.0,62.1249,62.2639,61.9263,61.9958,13165.0
2024-01-29 11:30:00,62.48,62.56,62.37,62.55,8896.0,62.0256,62.105,61.9164,62.0951,8896.0
2024-01-29 12:00:00,62.56,62.63,62.25,62.62,8110.0,62.105,62.1745,61.7973,62.1646,8110.0
2024-01-29 12:30:00,62.63,62.65,62.26,62.29,6420.0,62.1745,62.1944,61.8072,61.837,6420.0
2024-01-29 13:00:00,62.3,63.15,62.28,63.15,17048.0,61.8469,62.6907,61.8271,62.6907,17048.0
2024-01-29 13:30:00,63.15,64.12,63.06,63.49,52779.0,62.6907,63.6537,62.6014,63.0283,52779.0
2024-01-29 14:00:00,63.38,64.1,63.33,64.02,25261.0,62.9191,63.6338,62.8694,63.5544,25261.0
2024-01-29 14:30:00,64.02,64.26,63.95,64.21,11648.0,63.5544,63.7927,63.4849,63.743,11648.0
2024-01-29 15:00:00,64.36,64.83,64.22,64.82,29471.0,63.8919,64.3585,63.753,64.3486,29471.0
2024-01-29 15:30:00,64.85,65.03,64.55,65.01,79478.0,64.3784,64.5571,64.0806,64.5372,79478.0
2024-01-30 09:30:00,64.25,65.24,64.25,65.08,14074.0,63.7827,64.7655,63.7827,64.6067,14074.0
2024-01-30 10:00:00,64.96,65.12,64.31,64.31,18390.0,64.4876,64.6464,63.8423,63.8423,18390.0
2024-01-30 10:30:00,64.38,64.45,63.68,63.69,15960.0,63.9118,63.9813,63.2169,63.2268,15960.0
2024-01-30 11:00:00,63.67,63.78,63.52,63.67,13501.0,63.207,63.3162,63.0581,63.207,13501.0
2024-01-30 11:30:00,63.64,63.71,62.96,62.99,31408.0,63.1772,63.2467,62.5021,62.5319,31408.0
2024-01-30 12:00:00,62.98,63.05,62.58,62.85,31187.0,62.522,62.5915,62.1249,62.3929,31187.0
2024-01-30 12:30:00,62.85,62.87,62.3,62.41,20155.0,62.3929,62.4128,61.8469,61.9561,20155.0
2024-01-30 13:00:00,62.34,62.97,62.34,62.85,12912.0,61.8866,62.5121,61.8866,62.3929,12912.0
2024-01-30 13:30:00,62.89,62.99,62.71,62.96,8875.0,62.4326,62.5319,62.2539,62.5021,8875.0
2024-01-30 14:00:00,62.92,62.98,62.66,62.85,14665.0,62.4624,62.522,62.2043,62.3929,14665.0
2024-01-30 14:30:00,62.85,62.89,62.75,62.89,15086.0,62.3929,62.4326,62.2937,62.4326,15086.0
2024-01-30 15:00:00,62.91,63.16,62.82,63.13,16082.0,62.4525,62.7007,62.3631,62.6709,16082.0
2024-01-30 15:30:00,63.07,63.43,62.93,63.28,77783.0,62.6113,62.9687,62.4723,62.8198,77783.0
2024-01-31 09:30:00,63.62,64.27,63.14,64.07,17409.0,63.1573,63.8026,62.6808,63.6041,17409.0
2024-01-31 10:00:00,63.99,64.27,63.5,63.62,36835.0,63.5246,63.8026,63.0382,63.1573,36835.0
2024-01-31 10:30:00,63.62,64.01,63.61,63.91,9753.0,63.1573,63.5445,63.1474,63.4452,9753.0
2024-01-31 11:00:00,63.91,64.17,63.84,63.86,10786.0,63.4452,63.7033,63.3757,63.3956,10786.0
2024-01-31 11:30:00,63.85,63.85,63.39,63.46,21526.0,63.3857,63.3857,62.929,62.9985,21526.0
2024-01-31 12:00:00,63.43,63.93,63.39,63.93,10467.0,62.9687,63.4651,62.929,63.4651,10467.0
2024-01-31 12:30:00,63.95,64.1,63.57,64.09,11923.0,63.4849,63.6338,63.1077,63.6239,11923.0
2024-01-31 13:00:00,64.14,64.14,63.69,63.69,6097.0,63.6735,63.6735,63.2268,63.2268,6097.0
2024-01-31 13:30:00,63.78,63.91,63.46,63.46,31102.0,63.3162,63.4452,62.9985,62.9985,31102.0
2024-01-31 14:00:00,63.62,63.62,62.45,62.62,46593.0,63.1573,63.1573,61.9958,62.1646,46593.0
2024-01-31 14:30:00,62.58,63.51,62.29,62.37,22850.0,62.1249,63.0481,61.837,61.9164,22850.0
2024-01-31 15:00:00,62.35,62.4,61.33,61.75,49066.0,61.8966,61.9462,60.884,61.3009,49066.0
2024-01-31 15:30:00,61.7,62.06,61.45,61.56,124609.0,61.2513,61.6087,61.0031,61.1123,124609.0
2024-02-01 09:30:00,61.91,62.4,60.92,61.28,16656.0,61.4598,61.9462,60.477,60.8343,16656.0
2024-02-01 10:00:00,61.08,61.5,60.17,60.38,18272.0,60.6358,61.0527,59.7324,59.9409,18272.0
2024-02-01 10:30:00,60.4,60.46,59.43,59.62,29673.0,59.9607,60.0203,58.9978,59.1864,29673.0
2024-02-01 11:00:00,59.68,60.07,59.68,59.77,15926.0,59.246,59.6331,59.246,59.3353,15926.0
2024-02-01 11:30:00,59.78,59.92,59.63,59.74,14955.0,59.3453,59.4842,59.1963,59.3055,14955.0
2024-02-01 12:00:00,59.75,60.23,59.63,59.63,21856.0,59.3155,59.792,59.1963,59.1963,21856.0
2024-02-01 12:30:00,59.67,60.2,59.67,60.01,14599.0,59.2361,59.7622,59.2361,59.5736,14599.0
2024-02-01 13:00:00,60.01,60.48,59.61,60.48,18159.0,59.5736,60.0402,59.1765,60.0402,18159.0
2024-02-01 13:30:00,60.49,60.74,60.47,60.61,26529.0,60.0501,60.2983,60.0302,60.1692,26529.0
2024-02-01 14:00:00,60.58,61.0,60.5,60.55,11684.0,60.1394,60.5564,60.06,60.1097,11684.0
2024-02-01 14:30:00,60.54,61.01,60.45,60.73,25368.0,60.0997,60.5663,60.0104,60.2883,25368.0
2024-02-01 15:00:00,60.73,61.0,60.64,60.87,36656.0,60.2883,60.5564,60.199,60.4273,36656.0
2024-02-01 15:30:00,60.87,60.93,60.58,60.72,87638.0,60.4273,60.4869,60.1394,60.2784,87638.0
2024-02-02 09:30:00,60.16,62.54,60.02,62.03,41131.0,59.7225,62.0852,59.5835,61.5789,41131.0
2024-02-02 10:00:00,61.81,61.89,60.8,61.11,26096.0,61.3605,61.4399,60.3578,60.6656,26096.0
2024-02-02 10:30:00,61.15,61.26,60.73,61.09,7346.0,60.7053,60.8145,60.2883,60.6457,7346.0
2024-02-02 11:00:00,60.96,61.08,60.63,60.71,7949.0,60.5167,60.6358,60.1891,60.2685,7949.0
2024-02-02 11:30:00,60.75,60.98,60.72,60.77,15394.0,60.3082,60.5365,60.2784,60.3281,15394.0
2024-02-02 12:00:00,60.84,60.89,60.6,60.73,9989.0,60.3975,60.4472,60.1593,60.2883,9989.0
2024-02-02 12:30:00,60.78,60.93,60.41,60.77,6479.0,60.338,60.4869,59.9707,60.3281,6479.0
2024-02-02 13:00:00,60.8,61.09,60.65,60.84,10722.0,60.3578,60.6457,60.2089,60.3975,10722.0
2024-02-02 13:30:00,60.68,60.93,60.63,60.8,6944.0,60.2387,60.4869,60.1891,60.3578,6944.0
2024-02-02 14:00:00,60.83,61.16,60.76,61.04,64921.0,60.3876,60.7152,60.3181,60.5961,64921.0
2024-02-02 14:30:00,61.02,61.11,60.88,61.1,63771.0,60.5762,60.6656,60.4373,60.6557,63771.0
2024-02-02 15:00:00,61.17,61.44,61.17,61.41,12645.0,60.7251,60.9932,60.7251,60.9634,12645.0
2024-02-02 15:30:00,61.41,61.41,60.88,60.98,62490.0,60.9634,60.9634,60.4373,60.5365,62490.0
2024-02-05 09:30:00,60.01,61.2,59.88,60.98,36155.0,59.5736,60.7549,59.4445,60.5365,36155.0
2024-02-05 10:00:00,60.8,60.9,60.16,60.38,19100.0,60.3578,60.4571,59.7225,59.9409,19100.0
2024-02-05 10:30:00,60.15,60.25,59.9,59.94,15698.0,59.7126,59.8118,59.4644,59.5041,15698.0
2024-02-05 11:00:00,59.94,60.04,59.6,59.61,13853.0,59.5041,59.6034,59.1666,59.1765,13853.0
2024-02-05 11:30:00,59.62,59.65,59.33,59.36,20212.0,59.1864,59.2162,58.8985,58.9283,20212.0
2024-02-05 12:00:00,59.36,59.57,59.26,59.52,31088.0,58.9283,59.1368,58.829,59.0871,31088.0
2024-02-05 12:30:00,59.58,59.8,59.33,59.35,17115.0,59.1467,59.3651,58.8985,58.9184,17115.0
2024-02-05 13:00:00,59.37,59.7,59.33,59.51,16394.0,58.9382,59.2658,58.8985,59.0772,16394.0
2024-02-05 13:30:00,59.48,59.75,59.43,59.55,13687.0,59.0474,59.3155,58.9978,59.1169,13687.0
2024-02-05 14:00:00,59.52,59.6,59.39,59.5,38217.0,59.0871,59.1666,58.9581,59.0673,38217.0
2024-02-05 14:30:00,59.5,59.54,59.4,59.44,21235.0,59.0673,59.107,58.968,59.0077,21235.0
2024-02-05 15:00:00,59.45,59.5,59.1,59.43,37021.0,59.0177,59.0673,58.6702,58.9978,37021.0
2024-02-05 15:30:00,59.41,59.54,58.97,59.02,122335.0,58.9779,59.107,58.5411,58.5908,122335.0
2024-02-06 09:30:00,59.06,59.87,58.86,59.66,11761.0,58.6305,59.4346,58.4319,59.2261,11761.0
2024-02-06 10:00:00,59.6,60.38,59.4,60.38,44319.0,59.1666,59.9409,58.968,59.9409,44319.0
2024-02-06 10:30:00,60.5,60.67,60.35,60.51,11528.0,60.06,60.2288,59.9111,60.0699,11528.0
2024-02-06 11:00:00,60.4,60.61,60.34,60.53,5832.0,59.9607,60.1692,59.9012,60.0898,5832.0
2024-02-06 11:30:00,60.58,60.88,60.58,60.78,19387.0,60.1394,60.4373,60.1394,60.338,19387.0
2024-02-06 12:00:00,60.74,60.92,60.45,60.68,20335.0,60.2983,60.477,60.0104,60.2387,20335.0
2024-02-06 12:30:00,60.63,60.73,60.44,60.55,7473.0,60.1891,60.2883,60.0005,60.1097,7473.0
2024-02-06 13:00:00,60.54,60.71,60.49,60.5,2844.0,60.0997,60.2685,60.0501,60.06,2844.0
2024-02-06 13:30:00,60.53,60.92,60.53,60.81,7319.0,60.0898,60.477,60.0898,60.3678,7319.0
2024-02-06 14:00:00,60.8,60.8,60.53,60.53,8405.0,60.3578,60.3578,60.0898,60.0898,8405.0
2024-02-06 14:30:00,60.52,60.85,60.49,60.75,10540.0,60.0799,60.4075,60.0501,60.3082,10540.0
2024-02-06 15:00:00,60.74,60.96,60.72,60.95,15333.0,60.2983,60.5167,60.2784,60.5067,15333.0
2024-02-06 15:30:00,60.91,61.26,60.85,61.1,52379.0,60.467,60.8145,60.4075,60.6557,52379.0
2024-02-07 09:30:00,60.98,61.46,60.52,60.87,4694.0,60.5365,61.013,60.0799,60.4273,4694.0
2024-02-07 10:00:00,61.02,61.33,60.78,61.26,11409.0,60.5762,60.884,60.338,60.8145,11409.0
2024-02-07 10:30:00,61.33,61.36,60.97,61.22,7420.0,60.884,60.9138,60.5266,60.7748,7420.0
2024-02-07 11:00:00,61.18,61.52,61.13,61.39,6729.0,60.7351,61.0726,60.6854,60.9435,6729.0
2024-02-07 11:30:00,61.39,61.39,61.06,61.27,6422.0,60.9435,60.9435,60.6159,60.8244,6422.0
2024-02-07 12:00:00,61.3,61.35,61.11,61.35,2420.0,60.8542,60.9038,60.6656,60.9038,2420.0
2024-02-07 12:30:00,61.38,61.91,61.37,61.88,8012.0,60.9336,61.4598,60.9237,61.43,8012.0
2024-02-07 13:00:00,61.89,62.23,61.89,62.23,13515.0,61.4399,61.7774,61.4399,61.7774,13515.0
2024-02-07 13:30:00,62.23,62.7,62.16,62.69,18139.0,61.7774,62.244,61.7079,62.2341,18139.0
2024-02-07 14:00:00,62.7,63.0,62.69,62.9,21454.0,62.244,62.5418,62.2341,62.4426,21454.0
2024-02-07 14:30:00,62.88,63.35,62.83,63.34,14640.0,62.4227,62.8893,62.3731,62.8794,14640.0
2024-02-07 15:00:00,63.36,63.36,62.97,63.04,24439.0,62.8992,62.8992,62.5121,62.5815,24439.0
2024-02-07 15:30:00,63.06,63.2,62.86,63.09,70322.0,62.6014,62.7404,62.4029,62.6312,70322.0
2024-02-08 09:30:00,62.84,63.39,62.84,63.08,12720.0,62.383,62.929,62.383,62.6213,12720.0
2024-02-08 10:00:00,63.03,63.47,62.88,63.32,11413.0,62.5716,63.0084,62.4227,62.8595,11413.0
2024-02-08 10:30:00,63.25,63.35,62.91,63.1,9552.0,62.79,62.8893,62.4525,62.6411,9552.0
2024-02-08 11:00:00,63.19,63.19,62.94,62.98,4476.0,62.7305,62.7305,62.4823,62.522,4476.0
2024-02-08 11:30:00,62.98,63.04,62.86,63.03,12173.0,62.522,62.5815,62.4029,62.5716,12173.0
2024-02-08 12:00:00,62.95,63.04,62.93,63.02,7099.0,62.4922,62.5815,62.4723,62.5617,7099.0
2024-02-08 12:30:00,63.02,63.02,62.86,62.95,6098.0,62.5617,62.5617,62.4029,62.4922,6098.0
2024-02-08 13:00:00,63.01,63.14,62.95,62.95,3722.0,62.5518,62.6808,62.4922,62.4922,3722.0
2024-02-08 13:30:00,62.97,63.06,62.88,62.98,5073.0,62.5121,62.6014,62.4227,62.522,5073.0
2024-02-08 14:00:00,63.03,63.13,62.97,63.1,4415.0,62.5716,62.6709,62.5121,62.6411,4415.0
2024-02-08 14:30:00,63.12,63.14,62.87,62.88,5621.0,62.661,62.6808,62.4128,62.4227,5621.0
2024-02-08 15:00:00,62.89,62.94,62.65,62.71,25651.0,62.4326,62.4823,62.1944,62.2539,25651.0
2024-02-08 15:30:00,62.71,63.0,62.7,62.79,90308.0,62.2539,62.5418,62.244,62.3334,90308.0
2024-02-09 09:30:00,62.7,63.47,62.65,63.08,25869.0,62.244,63.0084,62.1944,62.6213,25869.0
2024-02-09 10:00:00,63.23,63.23,62.72,62.88,4596.0,62.7702,62.7702,62.2639,62.4227,4596.0
2024-02-09 10:30:00,63.02,63.08,62.89,62.96,2453.0,62.5617,62.6213,62.4326,62.5021,2453.0
2024-02-09 11:00:00,62.94,63.2,62.94,62.94,3387.0,62.4823,62.7404,62.4823,62.4823,3387.0
2024-02-09 11:30:00,62.92,63.04,62.82,63.04,2661.0,62.4624,62.5815,62.3631,62.5815,2661.0
2024-02-09 12:00:00,63.11,63.6,63.1,63.6,4623.0,62.651,63.1375,62.6411,63.1375,4623.0
2024-02-09 12:30:00,63.6,63.9,63.56,63.86,5806.0,63.1375,63.4353,63.0978,63.3956,5806.0
2024-02-09 13:00:00,63.93,63.99,63.56,63.76,15650.0,63.4651,63.5246,63.0978,63.2963,15650.0
2024-02-09 13:30:00,63.79,63.79,63.63,63.72,2413.0,63.3261,63.3261,63.1673,63.2566,2413.0
2024-02-09 14:00:00,63.71,63.82,63.67,63.71,6399.0,63.2467,63.3559,63.207,63.2467,6399.0
2024-02-09 14:30:00,63.68,63.68,63.41,63.41,12209.0,63.2169,63.2169,62.9489,62.9489,12209.0
2024-02-09 15:00:00,63.34,63.77,63.32,63.72,4844.0,62.8794,63.3062,62.8595,63.2566,4844.0
2024-02-09 15:30:00,63.75,63.83,63.34,63.35,52011.0,63.2864,63.3658,62.8794,62.8893,52011.0
2024-02-12 09:30:00,63.51,64.47,63.38,64.31,38644.0,63.0481,64.0011,62.9191,63.8423,38644.0
2024-02-12 10:00:00,64.42,64.61,63.97,64.19,8545.0,63.9515,64.1401,63.5048,63.7232,8545.0
2024-02-12 10:30:00,64.14,64.15,63.63,63.77,12019.0,63.6735,63.6835,63.1673,63.3062,12019.0
2024-02-12 11:00:00,63.8,63.93,63.79,63.84,16505.0,63.336,63.4651,63.3261,63.3757,16505.0
2024-02-12 11:30:00,63.84,63.92,63.6,63.69,5048.0,63.3757,63.4551,63.1375,63.2268,5048.0
2024-02-12 12:00:00,63.69,63.82,63.51,63.59,5548.0,63.2268,63.3559,63.0481,63.1275,5548.0
2024-02-12 12:30:00,63.52,63.64,63.41,63.59,5384.0,63.0581,63.1772,62.9489,63.1275,5384.0
2024-02-12 13:00:00,63.62,63.99,63.62,63.78,24065.0,63.1573,63.5246,63.1573,63.3162,24065.0
2024-02-12 13:30:00,63.75,64.24,63.75,64.12,14795.0,63.2864,63.7728,63.2864,63.6537,14795.0
2024-02-12 14:00:00,64.08,64.1,63.49,63.72,12944.0,63.614,63.6338,63.0283,63.2566,12944.0
2024-02-12 14:30:00,63.67,63.78,63.45,63.77,4612.0,63.207,63.3162,62.9886,63.3062,4612.0
2024-02-12 15:00:00,63.75,64.0,63.73,63.97,18816.0,63.2864,63.5346,63.2665,63.5048,18816.0
2024-02-12 15:30:00,63.99,64.23,63.59,63.62,67955.0,63.5246,63.7629,63.1275,63.1573,67955.0
2024-02-13 09:30:00,61.49,62.29,60.65,61.5,25512.0,61.0428,61.837,60.2089,61.0527,25512.0
2024-02-13 10:00:00,61.37,61.57,60.95,61.55,12720.0,60.9237,61.1222,60.5067,61.1024,12720.0
2024-02-13 10:30:00,61.52,61.99,61.47,61.95,23094.0,61.0726,61.5392,61.023,61.4995,23094.0
2024-02-13 11:00:00,61.89,62.92,61.89,62.77,12685.0,61.4399,62.4624,61.4399,62.3135,12685.0
2024-02-13 11:30:00,62.77,62.88,62.64,62.73,5391.0,62.3135,62.4227,62.1845,62.2738,5391.0
2024-02-13 12:00:00,62.73,62.88,62.63,62.88,5620.0,62.2738,62.4227,62.1745,62.4227,5620.0
2024-02-13 12:30:00,62.8,63.18,62.8,63.16,6806.0,62.3433,62.7205,62.3433,62.7007,6806.0
2024-02-13 13:00:00,63.08,63.08,62.54,62.7,8029.0,62.6213,62.6213,62.0852,62.244,8029.0
2024-02-13 13:30:00,62.73,62.73,62.55,62.61,8231.0,62.2738,62.2738,62.0951,62.1547,8231.0
2024-02-13 14:00:00,62.61,62.63,62.13,62.21,7196.0,62.1547,62.1745,61.6782,61.7576,7196.0
2024-02-13 14:30:00,62.26,62.47,62.11,62.19,11299.0,61.8072,62.0157,61.6583,61.7377,11299.0
2024-02-13 15:00:00,62.15,62.15,61.29,61.49,21731.0,61.698,61.698,60.8443,61.0428,21731.0
2024-02-13 15:30:00,61.45,61.53,61.01,61.43,69010.0,61.0031,61.0825,60.5663,60.9833,69010.0
2024-02-14 09:30:00,62.05,62.6,61.92,62.06,8602.0,61.5987,62.1447,61.4697,61.6087,8602.0
2024-02-14 10:00:00,62.05,62.05,61.68,61.92,10232.0,61.5987,61.5987,61.2314,61.4697,10232.0
2024-02-14 10:30:00,61.97,61.98,61.56,61.59,9073.0,61.5193,61.5293,61.1123,61.1421,9073.0
2024-02-14 11:00:00,61.5,61.83,61.31,61.75,12895.0,61.0527,61.3803,60.8641,61.3009,12895.0
2024-02-14 11:30:00,61.72,62.08,61.66,61.99,16147.0,61.2711,61.6285,61.2116,61.5392,16147.0
2024-02-14 12:00:00,61.92,62.46,61.88,62.46,14405.0,61.4697,62.0058,61.43,62.0058,14405.0
2024-02-14 12:30:00,62.47,62.69,62.4,62.61,22596.0,62.0157,62.2341,61.9462,62.1547,22596.0
2024-02-14 13:00:00,62.68,62.68,62.27,62.32,16176.0,62.2242,62.2242,61.8171,61.8668,16176.0
2024-02-14 13:30:00,62.31,62.8,62.28,62.8,19081.0,61.8569,62.3433,61.8271,62.3433,19081.0
2024-02-14 14:00:00,62.78,63.74,62.71,63.69,13945.0,62.3234,63.2765,62.2539,63.2268,13945.0
2024-02-14 14:30:00,63.76,64.1,63.67,63.94,14757.0,63.2963,63.6338,63.207,63.475,14757.0
2024-02-14 15:00:00,64.02,64.09,63.87,63.92,7356.0,63.5544,63.6239,63.4055,63.4551,7356.0
2024-02-14 15:30:00,63.86,64.0,63.63,63.79,83256.0,63.3956,63.5346,63.1673,63.3261,83256.0
2024-02-15 09:30:00,64.08,65.53,64.08,64.97,22112.0,63.614,65.0534,63.614,64.4975,22112.0
2024-02-15 10:00:00,65.19,66.15,65.05,65.35,32042.0,64.7159,65.6689,64.5769,64.8747,32042.0
2024-02-15 10:30:00,65.47,65.76,64.8,64.95,21293.0,64.9939,65.2818,64.3287,64.4777,21293.0
2024-02-15 11:00:00,65.0,65.0,64.78,64.89,7009.0,64.5273,64.5273,64.3089,64.4181,7009.0
2024-02-15 11:30:00,64.89,64.98,64.83,64.9,6025.0,64.4181,64.5074,64.3585,64.428,6025.0
2024-02-15 12:00:00,64.95,65.48,64.93,65.33,12545.0,64.4777,65.0038,64.4578,64.8549,12545.0
2024-02-15 12:30:00,65.34,65.41,64.97,65.2,9854.0,64.8648,64.9343,64.4975,64.7258,9854.0
2024-02-15 13:00:00,65.12,65.71,65.06,65.71,9336.0,64.6464,65.2321,64.5869,65.2321,9336.0
2024-02-15 13:30:00,65.7,65.99,65.63,65.93,7219.0,65.2222,65.5101,65.1527,65.4505,7219.0
2024-02-15 14:00:00,65.95,66.4,65.95,66.37,8796.0,65.4704,65.9171,65.4704,65.8873,8796.0
2024-02-15 14:30:00,66.4,66.57,66.05,66.25,11058.0,65.9171,66.0859,65.5697,65.7682,11058.0
2024-02-15 15:00:00,66.23,66.8,66.11,66.72,29101.0,65.7483,66.3142,65.6292,66.2348,29101.0
2024-02-15 15:30:00,66.72,66.77,66.19,66.19,42171.0,66.2348,66.2844,65.7086,65.7086,42171.0
2024-02-16 09:30:00,66.13,66.2,65.81,66.07,31432.0,65.6491,65.7186,65.3314,65.5895,31432.0
2024-02-16 10:00:00,65.99,66.71,65.99,66.11,16202.0,65.5101,66.2249,65.5101,65.6292,16202.0
2024-02-16 10:30:00,66.06,66.18,65.82,65.84,9224.0,65.5796,65.6987,65.3413,65.3612,9224.0
2024-02-16 11:00:00,65.89,66.82,65.89,66.76,18080.0,65.4108,66.3341,65.4108,66.2745,18080.0
2024-02-16 11:30:00,66.7,66.84,66.51,66.78,5528.0,66.2149,66.3539,66.0263,66.2943,5528.0
2024-02-16 12:00:00,66.82,67.1,66.7,67.1,5100.0,66.3341,66.612,66.2149,66.612,5100.0
2024-02-16 12:30:00,67.22,67.36,67.13,67.3,20115.0,66.7311,66.8701,66.6418,66.8106,20115.0
2024-02-16 13:00:00,67.34,67.34,66.94,67.26,38919.0,66.8503,66.8503,66.4532,66.7709,38919.0
2024-02-16 13:30:00,67.27,67.49,67.01,67.43,17545.0,66.7808,66.9992,66.5227,66.9396,17545.0
2024-02-16 14:00:00,67.4,67.5,67.1,67.12,11584.0,66.9098,67.0091,66.612,66.6319,11584.0
2024-02-16 14:30:00,67.11,67.14,66.55,66.66,16705.0,66.6219,66.6517,66.066,66.1752,16705.0
2024-02-16 15:00:00,66.73,66.77,66.43,66.51,18910.0,66.2447,66.2844,65.9469,66.0263,18910.0
2024-02-16 15:30:00,66.51,66.58,65.8,65.82,51883.0,66.0263,66.0958,65.3215,65.3413,51883.0
2024-02-20 09:30:00,64.61,65.23,64.25,65.11,14397.0,64.1401,64.7556,63.7827,64.6365,14397.0
2024-02-20 10:00:00,65.0,65.34,64.84,65.08,9149.0,64.5273,64.8648,64.3685,64.6067,9149.0
2024-02-20 10:30:00,65.0,65.23,64.86,65.17,8620.0,64.5273,64.7556,64.3883,64.6961,8620.0
2024-02-20 11:00:00,65.23,65.24,65.0,65.17,3653.0,64.7556,64.7655,64.5273,64.6961,3653.0
2024-02-20 11:30:00,65.14,65.25,65.04,65.15,1787.0,64.6663,64.7755,64.567,64.6762,1787.0
2024-02-20 12:00:00,65.04,65.1,64.89,65.04,4906.0,64.567,64.6266,64.4181,64.567,4906.0
2024-02-20 12:30:00,65.03,65.13,64.91,65.06,5043.0,64.5571,64.6563,64.4379,64.5869,5043.0
2024-02-20 13:00:00,65.1,65.1,64.86,64.86,6258.0,64.6266,64.6266,64.3883,64.3883,6258.0
2024-02-20 13:30:00,64.89,64.94,64.64,64.64,7191.0,64.4181,64.4677,64.1699,64.1699,7191.0
2024-02-20 14:00:00,64.64,64.67,64.34,64.47,3765.0,64.1699,64.1997,63.8721,64.0011,3765.0
2024-02-20 14:30:00,64.57,64.76,64.47,64.74,4704.0,64.1004,64.289,64.0011,64.2692,4704.0
2024-02-20 15:00:00,64.67,64.8,64.62,64.8,3558.0,64.1997,64.3287,64.1501,64.3287,3558.0
2024-02-20 15:30:00,64.86,64.91,64.6,64.68,40700.0,64.3883,64.4379,64.1302,64.2096,40700.0
2024-02-21 09:30:00,64.64,65.22,64.61,64.95,9798.0,64.1699,64.7457,64.1401,64.4777,9798.0
2024-02-21 10:00:00,65.16,65.16,64.72,64.73,6021.0,64.6861,64.6861,64.2493,64.2593,6021.0
2024-02-21 10:30:00,64.73,64.73,64.36,64.55,12207.0,64.2593,64.2593,63.8919,64.0806,12207.0
2024-02-21 11:00:00,64.51,64.72,64.42,64.62,9600.0,64.0409,64.2493,63.9515,64.1501,9600.0
2024-02-21 11:30:00,64.57,64.82,64.45,64.75,14419.0,64.1004,64.3486,63.9813,64.2791,14419.0
2024-02-21 12:00:00,64.78,64.8,64.67,64.75,3636.0,64.3089,64.3287,64.1997,64.2791,3636.0
2024-02-21 12:30:00,64.7,64.78,64.62,64.66,9323.0,64.2295,64.3089,64.1501,64.1898,9323.0
2024-02-21 13:00:00,64.62,64.68,64.5,64.65,10606.0,64.1501,64.2096,64.0309,64.1798,10606.0
2024-02-21 13:30:00,64.68,64.69,64.58,64.58,6962.0,64.2096,64.2195,64.1103,64.1103,6962.0
2024-02-21 14:00:00,64.55,64.73,64.29,64.46,6391.0,64.0806,64.2593,63.8225,63.9912,6391.0
2024-02-21 14:30:00,64.38,64.5,64.31,64.44,8258.0,63.9118,64.0309,63.8423,63.9714,8258.0
2024-02-21 15:00:00,64.39,64.45,64.23,64.45,11207.0,63.9217,63.9813,63.7629,63.9813,11207.0
2024-02-21 15:30:00,64.45,64.84,64.43,64.67,58724.0,63.9813,64.3685,63.9614,64.1997,58724.0
2024-02-22 09:30:00,64.66,65.32,64.63,65.23,11659.0,64.1898,64.845,64.16,64.7556,11659.0
2024-02-22 10:00:00,64.95,65.14,64.7,64.96,8966.0,64.4777,64.6663,64.2295,64.4876,8966.0
2024-02-22 10:30:00,64.99,65.23,64.86,65.19,5796.0,64.5174,64.7556,64.3883,64.7159,5796.0
2024-02-22 11:00:00,65.23,65.36,65.17,65.28,4282.0,64.7556,64.8847,64.6961,64.8053,4282.0
2024-02-22 11:30:00,65.28,65.56,65.28,65.49,5021.0,64.8053,65.0832,64.8053,65.0137,5021.0
2024-02-22 12:00:00,65.49,65.54,65.34,65.42,4588.0,65.0137,65.0634,64.8648,64.9442,4588.0
2024-02-22 12:30:00,65.52,65.59,65.43,65.58,4143.0,65.0435,65.113,64.9542,65.1031,4143.0
2024-02-22 13:00:00,65.47,65.48,65.17,65.24,6079.0,64.9939,65.0038,64.6961,64.7655,6079.0
2024-02-22 13:30:00,65.26,65.39,65.25,65.29,5561.0,64.7854,64.9145,64.7755,64.8152,5561.0
2024-02-22 14:00:00,65.29,65.59,65.29,65.48,4498.0,64.8152,65.113,64.8152,65.0038,4498.0
2024-02-22 14:30:00,65.48,65.5,65.3,65.38,7493.0,65.0038,65.0237,64.8251,64.9045,7493.0
2024-02-22 15:00:00,65.37,65.4,65.19,65.37,6426.0,64.8946,64.9244,64.7159,64.8946,6426.0
2024-02-22 15:30:00,65.38,65.45,64.89,64.91,129019.0,64.9045,64.974,64.4181,64.4379,129019.0
2024-02-23 09:30:00,64.8,65.17,64.61,64.89,7236.0,64.3287,64.6961,64.1401,64.4181,7236.0
2024-02-23 10:00:00,64.81,64.91,64.36,64.39,13087.0,64.3387,64.4379,63.8919,63.9217,13087.0
2024-02-23 10:30:00,64.43,64.49,64.06,64.06,6493.0,63.9614,64.021,63.5941,63.5941,6493.0
2024-02-23 11:00:00,64.06,64.49,64.06,64.43,9433.0,63.5941,64.021,63.5941,63.9614,9433.0
2024-02-23 11:30:00,64.43,64.89,64.39,64.63,7992.0,63.9614,64.4181,63.9217,64.16,7992.0
2024-02-23 12:00:00,64.63,65.03,64.63,64.88,6356.0,64.16,64.5571,64.16,64.4082,6356.0
2024-02-23 12:30:00,64.8,65.2,64.79,64.97,4565.0,64.3287,64.7258,64.3188,64.4975,4565.0
2024-02-23 13:00:00,64.92,64.97,64.48,64.63,12071.0,64.4479,64.4975,64.0111,64.16,12071.0
2024-02-23 13:30:00,64.62,64.87,64.61,64.87,5132.0,64.1501,64.3982,64.1401,64.3982,5132.0
2024-02-23 14:00:00,64.89,64.89,64.49,64.5,5698.0,64.4181,64.4181,64.021,64.0309,5698.0
2024-02-23 14:30:00,64.47,64.75,64.47,64.68,19047.0,64.0011,64.2791,64.0011,64.2096,19047.0
2024-02-23 15:00:00,64.75,64.8,64.54,64.54,11998.0,64.2791,64.3287,64.0706,64.0706,11998.0
2024-02-23 15:30:00,64.53,64.63,64.31,64.49,42154.0,64.0607,64.16,63.8423,64.021,42154.0
2024-02-26 09:30:00,64.01,64.41,63.72,64.08,13549.0,63.5445,63.9416,63.2566,63.614,13549.0
2024-02-26 10:00:00,64.04,64.37,64.0,64.37,16137.0,63.5743,63.9019,63.5346,63.9019,16137.0
2024-02-26 10:30:00,64.3,64.35,63.88,63.88,10316.0,63.8324,63.882,63.4154,63.4154,10316.0
2024-02-26 11:00:00,63.9,63.96,63.45,63.49,17008.0,63.4353,63.4949,62.9886,63.0283,17008.0
2024-02-26 11:30:00,63.41,63.81,63.41,63.81,14085.0,62.9489,63.3459,62.9489,63.3459,14085.0
2024-02-26 12:00:00,63.83,63.83,63.46,63.71,24398.0,63.3658,63.3658,62.9985,63.2467,24398.0
2024-02-26 12:30:00,63.71,63.8,63.47,63.78,8751.0,63.2467,63.336,63.0084,63.3162,8751.0
2024-02-26 13:00:00,63.83,63.84,63.55,63.57,9202.0,63.3658,63.3757,63.0878,63.1077,9202.0
2024-02-26 13:30:00,63.53,63.58,63.43,63.47,6605.0,63.068,63.1176,62.9687,63.0084,6605.0
2024-02-26 14:00:00,63.47,64.25,63.47,64.25,23235.0,63.0084,63.7827,63.0084,63.7827,23235.0
2024-02-26 14:30:00,64.26,64.3,64.06,64.29,17182.0,63.7927,63.8324,63.5941,63.8225,17182.0
2024-02-26 15:00:00,64.28,64.36,64.09,64.3,25326.0,63.8125,63.8919,63.6239,63.8324,25326.0
2024-02-26 15:30:00,64.3,64.36,63.99,64.16,64407.0,63.8324,63.8919,63.5246,63.6934,64407.0
2024-02-27 09:30:00,64.81,65.26,64.42,64.75,8466.0,64.3387,64.7854,63.9515,64.2791,8466.0
2024-02-27 10:00:00,64.62,64.78,64.44,64.45,6569.0,64.1501,64.3089,63.9714,63.9813,6569.0
2024-02-27 10:30:00,64.44,64.53,64.23,64.39,6060.0,63.9714,64.0607,63.7629,63.9217,6060.0
2024-02-27 11:00:00,64.42,64.59,64.36,64.49,3989.0,63.9515,64.1203,63.8919,64.021,3989.0
2024-02-27 11:30:00,64.47,64.73,64.43,64.7,4258.0,64.0011,64.2593,63.9614,64.2295,4258.0
2024-02-27 12:00:00,64.64,64.69,64.49,64.69,5293.0,64.1699,64.2195,64.021,64.2195,5293.0
2024-02-27 12:30:00,64.73,64.73,64.54,64.67,4513.0,64.2593,64.2593,64.0706,64.1997,4513.0
2024-02-27 13:00:00,64.7,64.87,64.61,64.77,3550.0,64.2295,64.3982,64.1401,64.299,3550.0
2024-02-27 13:30:00,64.73,64.94,64.69,64.94,2827.0,64.2593,64.4677,64.2195,64.4677,2827.0
2024-02-27 14:00:00,64.91,65.15,64.85,65.14,10070.0,64.4379,64.6762,64.3784,64.6663,10070.0
2024-02-27 14:30:00,65.18,65.18,64.92,65.01,5908.0,64.706,64.706,64.4479,64.5372,5908.0
2024-02-27 15:00:00,65.01,65.15,64.99,65.12,8252.0,64.5372,64.6762,64.5174,64.6464,8252.0
2024-02-27 15:30:00,65.14,65.52,64.99,64.99,57064.0,64.6663,65.0435,64.5174,64.5174,57064.0
2024-02-28 09:30:00,64.23,64.85,64.19,64.64,7509.0,63.7629,64.3784,63.7232,64.1699,7509.0
2024-02-28 10:00:00,64.71,64.91,64.53,64.7,5408.0,64.2394,64.4379,64.0607,64.2295,5408.0
2024-02-28 10:30:00,64.77,65.15,64.75,65.09,6294.0,64.299,64.6762,64.2791,64.6166,6294.0
2024-02-28 11:00:00,65.08,65.15,64.92,64.98,4169.0,64.6067,64.6762,64.4479,64.5074,4169.0
2024-02-28 11:30:00,65.05,65.57,65.04,65.57,5384.0,64.5769,65.0931,64.567,65.0931,5384.0
2024-02-28 12:00:00,65.5,65.64,65.43,65.44,5083.0,65.0237,65.1626,64.9542,64.9641,5083.0
2024-02-28 12:30:00,65.42,65.45,65.29,65.38,4812.0,64.9442,64.974,64.8152,64.9045,4812.0
2024-02-28 13:00:00,65.32,65.85,65.32,65.85,9261.0,64.845,65.3711,64.845,65.3711,9261.0
2024-02-28 13:30:00,65.85,66.13,65.82,66.03,9093.0,65.3711,65.6491,65.3413,65.5498,9093.0
2024-02-28 14:00:00,66.06,66.07,65.42,65.53,6736.0,65.5796,65.5895,64.9442,65.0534,6736.0
2024-02-28 14:30:00,65.5,65.5,65.13,65.23,18369.0,65.0237,65.0237,64.6563,64.7556,18369.0
2024-02-28 15:00:00,65.32,65.59,65.21,65.53,5551.0,64.845,65.113,64.7358,65.0534,5551.0
2024-02-28 15:30:00,65.48,65.48,64.97,65.0,61328.0,65.0038,65.0038,64.4975,64.5273,61328.0
2024-02-29 09:30:00,65.57,65.99,65.55,65.84,10062.0,65.0931,65.5101,65.0733,65.3612,10062.0
2024-02-29 10:00:00,66.04,66.1,65.38,65.42,7418.0,65.5597,65.6193,64.9045,64.9442,7418.0
2024-02-29 10:30:00,65.63,65.65,65.36,65.43,4459.0,65.1527,65.1726,64.8847,64.9542,4459.0
2024-02-29 11:00:00,65.4,65.61,65.31,65.34,5296.0,64.9244,65.1329,64.835,64.8648,5296.0
2024-02-29 11:30:00,65.26,65.26,64.59,64.59,7460.0,64.7854,64.7854,64.1203,64.1203,7460.0
2024-02-29 12:00:00,64.59,64.76,64.2,64.2,12455.0,64.1203,64.289,63.7331,63.7331,12455.0
2024-02-29 12:30:00,64.22,64.87,64.16,64.74,16268.0,63.753,64.3982,63.6934,64.2692,16268.0
2024-02-29 13:00:00,64.65,64.82,64.4,64.53,12583.0,64.1798,64.3486,63.9317,64.0607,12583.0
2024-02-29 13:30:00,64.58,64.96,64.47,64.9,12650.0,64.1103,64.4876,64.0011,64.428,12650.0
2024-02-29 14:00:00,64.89,64.95,64.42,64.43,8451.0,64.4181,64.4777,63.9515,63.9614,8451.0
2024-02-29 14:30:00,64.43,64.51,64.2,64.49,16252.0,63.9614,64.0409,63.7331,64.021,16252.0
2024-02-29 15:00:00,64.53,64.73,64.48,64.63,11898.0,64.0607,64.2593,64.0111,64.16,11898.0
2024-02-29 15:30:00,64.59,64.86,64.58,64.59,62057.0,64.1203,64.3883,64.1103,64.1203,62057.0
2024-03-01 09:30:00,65.1,66.05,64.93,65.33,9435.0,64.6266,65.5697,64.4578,64.8549,9435.0
2024-03-01 10:00:00,65.23,66.38,65.23,66.38,12673.0,64.7556,65.8973,64.7556,65.8973,12673.0
2024-03-01 10:30:00,66.38,66.54,66.0,66.53,15540.0,65.8973,66.0561,65.52,66.0462,15540.0
2024-03-01 11:00:00,66.54,66.89,66.45,66.71,18355.0,66.0561,66.4035,65.9667,66.2249,18355.0
2024-03-01 11:30:00,66.7,66.74,65.85,65.88,15585.0,66.2149,66.2546,65.3711,65.4009,15585.0
2024-03-01 12:00:00,65.79,66.09,65.78,66.03,4841.0,65.3115,65.6094,65.3016,65.5498,4841.0
2024-03-01 12:30:00,65.99,65.99,65.33,65.48,13161.0,65.5101,65.5101,64.8549,65.0038,13161.0
2024-03-01 13:00:00,65.51,65.63,65.16,65.35,9183.0,65.0336,65.1527,64.6861,64.8747,9183.0
2024-03-01 13:30:00,65.36,65.43,65.14,65.3,10198.0,64.8847,64.9542,64.6663,64.8251,10198.0
2024-03-01 14:00:00,65.33,65.66,65.33,65.49,10337.0,64.8549,65.1825,64.8549,65.0137,10337.0
2024-03-01 14:30:00,65.4,65.48,65.25,65.47,7211.0,64.9244,65.0038,64.7755,64.9939,7211.0
2024-03-01 15:00:00,65.44,65.45,65.08,65.24,7862.0,64.9641,64.974,64.6067,64.7655,7862.0
2024-03-01 15:30:00,65.27,65.97,65.27,65.95,65413.0,64.7953,65.4902,64.7953,65.4704,65413.0
2024-03-04 09:30:00,65.94,66.71,65.88,66.68,16219.0,65.4605,66.2249,65.4009,66.1951,16219.0
2024-03-04 10:00:00,66.54,66.54,65.62,65.66,5941.0,66.0561,66.0561,65.1428,65.1825,5941.0
2024-03-04 10:30:00,65.56,65.68,65.21,65.52,16902.0,65.0832,65.2023,64.7358,65.0435,16902.0
2024-03-04 11:00:00,65.45,65.96,65.44,65.85,5019.0,64.974,65.4803,64.9641,65.3711,5019.0
2024-03-04 11:30:00,65.82,66.18,65.77,65.78,4761.0,65.3413,65.6987,65.2917,65.3016,4761.0
2024-03-04 12:00:00,65.74,65.77,65.52,65.58,12440.0,65.2619,65.2917,65.0435,65.1031,12440.0
2024-03-04 12:30:00,65.57,65.65,65.26,65.33,7887.0,65.0931,65.1726,64.7854,64.8549,7887.0
2024-03-04 13:00:00,65.26,65.77,65.26,65.7,38858.0,64.7854,65.2917,64.7854,65.2222,38858.0
2024-03-04 13:30:00,65.69,65.77,65.6,65.66,10538.0,65.2123,65.2917,65.1229,65.1825,10538.0
2024-03-04 14:00:00,65.59,65.72,65.41,65.45,3647.0,65.113,65.2421,64.9343,64.974,3647.0
2024-03-04 14:30:00,65.45,65.51,65.29,65.3,17542.0,64.974,65.0336,64.8152,64.8251,17542.0
2024-03-04 15:00:00,65.31,65.34,65.21,65.21,28980.0,64.835,64.8648,64.7358,64.7358,28980.0
2024-03-04 15:30:00,65.16,65.16,64.87,65.09,47008.0,64.6861,64.6861,64.3982,64.6166,47008.0
2024-03-05 09:30:00,64.83,65.62,64.64,65.23,33989.0,64.3585,65.1428,64.1699,64.7556,33989.0
2024-03-05 10:00:00,65.43,65.54,64.8,64.81,9705.0,64.9542,65.0634,64.3287,64.3387,9705.0
2024-03-05 10:30:00,64.81,64.81,64.39,64.45,18660.0,64.3387,64.3387,63.9217,63.9813,18660.0
2024-03-05 11:00:00,64.45,64.79,64.44,64.78,15623.0,63.9813,64.3188,63.9714,64.3089,15623.0
2024-03-05 11:30:00,64.76,64.76,64.1,64.56,16964.0,64.289,64.289,63.6338,64.0905,16964.0
2024-03-05 12:00:00,64.68,65.08,64.68,64.98,5169.0,64.2096,64.6067,64.2096,64.5074,5169.0
2024-03-05 12:30:00,64.98,64.98,64.56,64.61,14045.0,64.5074,64.5074,64.0905,64.1401,14045.0
2024-03-05 13:00:00,64.61,64.66,64.15,64.15,10472.0,64.1401,64.1898,63.6835,63.6835,10472.0
2024-03-05 13:30:00,64.13,64.28,63.79,63.8,15126.0,63.6636,63.8125,63.3261,63.336,15126.0
2024-03-05 14:00:00,63.82,64.07,63.74,63.95,14223.0,63.3559,63.6041,63.2765,63.4849,14223.0
2024-03-05 14:30:00,63.93,63.93,63.26,63.36,18731.0,63.4651,63.4651,62.7999,62.8992,18731.0
2024-03-05 15:00:00,63.37,63.49,63.0,63.01,19099.0,62.9091,63.0283,62.5418,62.5518,19099.0
2024-03-05 15:30:00,63.04,63.78,62.99,63.67,82949.0,62.5815,63.3162,62.5319,63.207,82949.0
2024-03-06 09:30:00,64.39,64.86,64.3,64.55,9380.0,63.9217,64.3883,63.8324,64.0806,9380.0
2024-03-06 10:00:00,64.51,64.51,63.74,64.07,11746.0,64.0409,64.0409,63.2765,63.6041,11746.0
2024-03-06 10:30:00,63.97,64.3,63.61,63.62,16476.0,63.5048,63.8324,63.1474,63.1573,16476.0
2024-03-06 11:00:00,63.67,64.23,63.66,64.23,3562.0,63.207,63.7629,63.197,63.7629,3562.0
2024-03-06 11:30:00,64.08,64.11,63.85,63.87,8448.0,63.614,63.6438,63.3857,63.4055,8448.0
2024-03-06 12:00:00,63.84,64.02,63.83,64.0,9427.0,63.3757,63.5544,63.3658,63.5346,9427.0
2024-03-06 12:30:00,63.96,64.01,63.88,63.96,8801.0,63.4949,63.5445,63.4154,63.4949,8801.0
2024-03-06 13:00:00,63.96,64.83,63.92,64.83,43352.0,63.4949,64.3585,63.4551,64.3585,43352.0
2024-03-06 13:30:00,64.78,64.78,64.01,64.38,10336.0,64.3089,64.3089,63.5445,63.9118,10336.0
2024-03-06 14:00:00,64.4,64.81,64.32,64.74,9731.0,63.9317,64.3387,63.8522,64.2692,9731.0
2024-03-06 14:30:00,64.67,64.72,64.54,64.57,11115.0,64.1997,64.2493,64.0706,64.1004,11115.0
2024-03-06 15:00:00,64.55,64.89,64.54,64.85,9035.0,64.0806,64.4181,64.0706,64.3784,9035.0
2024-03-06 15:30:00,64.86,65.37,64.79,65.26,65040.0,64.3883,64.8946,64.3188,64.7854,65040.0
2024-03-07 09:30:00,66.17,67.45,66.17,67.3,10559.0,65.6888,66.9595,65.6888,66.8106,10559.0
2024-03-07 10:00:00,67.33,67.43,67.01,67.43,11779.0,66.8403,66.9396,66.5227,66.9396,11779.0
2024-03-07 10:30:00,67.41,68.08,67.32,67.87,18439.0,66.9198,67.5849,66.8304,67.3764,18439.0
2024-03-07 11:00:00,67.89,68.01,67.7,67.86,9236.0,67.3963,67.5154,67.2077,67.3665,9236.0
2024-03-07 11:30:00,67.75,67.85,67.36,67.62,3754.0,67.2573,67.3566,66.8701,67.1282,3754.0
2024-03-07 12:00:00,67.57,67.71,67.46,67.69,4470.0,67.0786,67.2176,66.9694,67.1977,4470.0
2024-03-07 12:30:00,67.57,67.78,67.36,67.78,5622.0,67.0786,67.2871,66.8701,67.2871,5622.0
2024-03-07 13:00:00,67.74,67.83,67.7,67.7,6906.0,67.2474,67.3367,67.2077,67.2077,6906.0
2024-03-07 13:30:00,67.79,67.94,67.65,67.93,6879.0,67.297,67.4459,67.158,67.436,6879.0
2024-03-07 14:00:00,67.91,67.93,67.66,67.83,12221.0,67.4161,67.436,67.1679,67.3367,12221.0
2024-03-07 14:30:00,67.89,68.09,67.86,67.95,8511.0,67.3963,67.5948,67.3665,67.4558,8511.0
2024-03-07 15:00:00,67.92,68.13,67.82,68.11,8702.0,67.4261,67.6345,67.3268,67.6147,8702.0
2024-03-07 15:30:00,68.07,68.59,68.05,68.45,90108.0,67.575,68.0912,67.5551,67.9522,90108.0
2024-03-08 09:30:00,69.25,69.68,69.04,69.3,12686.0,68.7464,69.1733,68.5379,68.796,12686.0
2024-03-08 10:00:00,69.36,69.4,68.4,68.56,9806.0,68.8556,68.8953,67.9026,68.0614,9806.0
2024-03-08 10:30:00,68.44,68.49,67.91,67.94,9472.0,67.9423,67.9919,67.4161,67.4459,9472.0
2024-03-08 11:00:00,68.04,68.05,67.57,67.57,3555.0,67.5452,67.5551,67.0786,67.0786,3555.0
2024-03-08 11:30:00,67.61,67.76,67.45,67.66,8328.0,67.1183,67.2672,66.9595,67.1679,8328.0
2024-03-08 12:00:00,67.53,68.16,67.53,67.94,12940.0,67.0389,67.6643,67.0389,67.4459,12940.0
2024-03-08 12:30:00,67.97,67.97,67.25,67.28,7552.0,67.4757,67.4757,66.7609,66.7907,7552.0
2024-03-08 13:00:00,67.28,67.86,67.17,67.81,12915.0,66.7907,67.3665,66.6815,67.3169,12915.0
2024-03-08 13:30:00,67.81,67.9,67.43,67.58,16056.0,67.3169,67.4062,66.9396,67.0885,16056.0
2024-03-08 14:00:00,67.61,67.86,67.61,67.84,8555.0,67.1183,67.3665,67.1183,67.3466,8555.0
2024-03-08 14:30:00,67.89,68.22,67.89,68.03,11227.0,67.3963,67.7239,67.3963,67.5353,11227.0
2024-03-08 15:00:00,68.02,68.08,67.91,67.91,12515.0,67.5253,67.5849,67.4161,67.4161,12515.0
2024-03-08 15:30:00,67.88,68.06,67.79,67.93,73648.0,67.3863,67.565,67.297,67.436,73648.0
2024-03-11 09:30:00,67.33,67.38,66.47,66.56,14757.0,66.8403,66.89,65.9866,66.0759,14757.0
2024-03-11 10:00:00,66.32,66.79,66.15,66.44,9866.0,65.8377,66.3043,65.6689,65.9568,9866.0
2024-03-11 10:30:00,66.44,66.83,66.44,66.81,5111.0,65.9568,66.344,65.9568,66.3241,5111.0
2024-03-11 11:00:00,66.79,66.88,66.56,66.58,3263.0,66.3043,66.3936,66.0759,66.0958,3263.0
2024-03-11 11:30:00,66.62,67.06,66.54,67.0,5063.0,66.1355,66.5723,66.0561,66.5127,5063.0
2024-03-11 12:00:00,66.92,66.99,66.84,66.9,5025.0,66.4333,66.5028,66.3539,66.4135,5025.0
2024-03-11 12:30:00,66.82,66.97,66.81,66.86,5314.0,66.3341,66.483,66.3241,66.3738,5314.0
2024-03-11 13:00:00,66.78,67.08,66.78,67.08,3336.0,66.2943,66.5922,66.2943,66.5922,3336.0
2024-03-11 13:30:00,67.0,67.25,66.97,67.12,7448.0,66.5127,66.7609,66.483,66.6319,7448.0
2024-03-11 14:00:00,67.12,67.27,67.12,67.25,5756.0,66.6319,66.7808,66.6319,66.7609,5756.0
2024-03-11 14:30:00,67.25,67.37,67.15,67.2,4463.0,66.7609,66.8801,66.6617,66.7113,4463.0
2024-03-11 15:00:00,67.25,67.33,67.13,67.33,6406.0,66.7609,66.8403,66.6418,66.8403,6406.0
2024-03-11 15:30:00,67.34,67.38,66.89,67.1,79004.0,66.8503,66.89,66.4035,66.612,79004.0
2024-03-12 09:30:00,67.16,67.47,66.75,67.19,19018.0,66.6716,66.9793,66.2646,66.7014,19018.0
2024-03-12 10:00:00,67.11,67.18,66.6,67.09,13434.0,66.6219,66.6914,66.1157,66.6021,13434.0
2024-03-12 10:30:00,67.1,67.44,67.1,67.41,30972.0,66.612,66.9495,66.612,66.9198,30972.0
2024-03-12 11:00:00,67.41,67.41,66.65,66.95,9896.0,66.9198,66.9198,66.1653,66.4631,9896.0
2024-03-12 11:30:00,66.95,67.01,66.58,66.61,17664.0,66.4631,66.5227,66.0958,66.1256,17664.0
2024-03-12 12:00:00,66.56,66.56,66.08,66.19,24893.0,66.0759,66.0759,65.5994,65.7086,24893.0
2024-03-12 12:30:00,66.11,66.26,65.88,66.1,40718.0,65.6292,65.7781,65.4009,65.6193,40718.0
2024-03-12 13:00:00,66.05,66.05,65.45,65.95,9932.0,65.5697,65.5697,64.974,65.4704,9932.0
2024-03-12 13:30:00,65.71,65.92,65.58,65.73,11239.0,65.2321,65.4406,65.1031,65.252,11239.0
2024-03-12 14:00:00,65.76,65.77,65.43,65.55,24483.0,65.2818,65.2917,64.9542,65.0733,24483.0
2024-03-12 14:30:00,65.56,65.66,65.01,65.01,26133.0,65.0832,65.1825,64.5372,64.5372,26133.0
2024-03-12 15:00:00,65.02,65.3,64.77,65.13,38015.0,64.5471,64.8251,64.299,64.6563,38015.0
2024-03-12 15:30:00,65.13,65.17,64.37,64.47,97187.0,64.6563,64.6961,63.9019,64.0011,97187.0
2024-03-13 09:30:00,64.42,65.53,64.42,65.25,12367.0,63.9515,65.0534,63.9515,64.7755,12367.0
2024-03-13 10:00:00,65.07,65.07,64.63,64.97,3362.0,64.5968,64.5968,64.16,64.4975,3362.0
2024-03-13 10:30:00,65.01,65.11,64.57,64.62,2708.0,64.5372,64.6365,64.1004,64.1501,2708.0
2024-03-13 11:00:00,64.64,65.22,64.64,65.22,2020.0,64.1699,64.7457,64.1699,64.7457,2020.0
2024-03-13 11:30:00,65.18,65.23,65.04,65.12,3765.0,64.706,64.7556,64.567,64.6464,3765.0
2024-03-13 12:00:00,65.1,65.45,65.02,65.39,3352.0,64.6266,64.974,64.5471,64.9145,3352.0
2024-03-13 12:30:00,65.48,66.02,65.46,65.85,11689.0,65.0038,65.5399,64.9839,65.3711,11689.0
2024-03-13 13:00:00,65.81,66.13,65.72,66.09,4530.0,65.3314,65.6491,65.2421,65.6094,4530.0
2024-03-13 13:30:00,66.11,66.15,65.84,65.89,4675.0,65.6292,65.6689,65.3612,65.4108,4675.0
2024-03-13 14:00:00,65.83,65.83,65.55,65.79,3663.0,65.3513,65.3513,65.0733,65.3115,3663.0
2024-03-13 14:30:00,65.79,66.51,65.75,66.44,11696.0,65.3115,66.0263,65.2718,65.9568,11696.0
2024-03-13 15:00:00,66.45,66.56,65.78,65.81,15476.0,65.9667,66.0759,65.3016,65.3314,15476.0
2024-03-13 15:30:00,65.88,65.95,65.53,65.71,25501.0,65.4009,65.4704,65.0534,65.2321,25501.0
2024-03-14 09:30:00,65.08,65.53,64.91,65.11,7968.0,64.6067,65.0534,64.4379,64.6365,7968.0
2024-03-14 10:00:00,64.89,64.89,64.1,64.1,9283.0,64.4181,64.4181,63.6338,63.6338,9283.0
2024-03-14 10:30:00,64.15,64.42,63.83,64.26,13639.0,63.6835,63.9515,63.3658,63.7927,13639.0
2024-03-14 11:00:00,64.33,64.44,64.07,64.16,4168.0,63.8622,63.9714,63.6041,63.6934,4168.0
2024-03-14 11:30:00,64.2,64.51,64.17,64.51,4041.0,63.7331,64.0409,63.7033,64.0409,4041.0
2024-03-14 12:00:00,64.51,64.51,64.23,64.28,1049.0,64.0409,64.0409,63.7629,63.8125,1049.0
2024-03-14 12:30:00,64.29,64.35,64.06,64.11,4077.0,63.8225,63.882,63.5941,63.6438,4077.0
2024-03-14 13:00:00,64.06,64.06,63.87,63.87,1511.0,63.5941,63.5941,63.4055,63.4055,1511.0
2024-03-14 13:30:00,63.8,64.04,63.79,64.04,3052.0,63.336,63.5743,63.3261,63.5743,3052.0
2024-03-14 14:00:00,63.98,64.09,63.83,63.84,2742.0,63.5147,63.6239,63.3658,63.3757,2742.0
2024-03-14 14:30:00,63.7,63.94,63.6,63.91,10109.0,63.2367,63.475,63.1375,63.4452,10109.0
2024-03-14 15:00:00,63.8,64.02,63.58,63.99,11366.0,63.336,63.5544,63.1176,63.5246,11366.0
2024-03-14 15:30:00,64.06,64.78,63.85,64.77,58783.0,63.5941,64.3089,63.3857,64.299,58783.0
2024-03-15 09:30:00,64.58,65.98,64.58,65.36,81735.0,64.1103,65.5002,64.1103,64.8847,81735.0
2024-03-15 10:00:00,65.4,65.65,65.02,65.25,16019.0,64.9244,65.1726,64.5471,64.7755,16019.0
2024-03-15 10:30:00,65.24,65.67,65.2,65.67,8310.0,64.7655,65.1924,64.7258,65.1924,8310.0
2024-03-15 11:00:00,65.73,65.73,65.42,65.53,2532.0,65.252,65.252,64.9442,65.0534,2532.0
2024-03-15 11:30:00,65.48,65.56,65.39,65.51,11819.0,65.0038,65.0832,64.9145,65.0336,11819.0
2024-03-15 12:00:00,65.56,65.7,65.36,65.47,4794.0,65.0832,65.2222,64.8847,64.9939,4794.0
2024-03-15 12:30:00,65.55,65.55,65.36,65.48,3741.0,65.0733,65.0733,64.8847,65.0038,3741.0
2024-03-15 13:00:00,65.5,65.87,65.5,65.87,5254.0,65.0237,65.391,65.0237,65.391,5254.0
2024-03-15 13:30:00,65.91,66.11,65.89,66.06,7537.0,65.4307,65.6292,65.4108,65.5796,7537.0
2024-03-15 14:00:00,66.04,66.05,65.83,65.96,5055.0,65.5597,65.5697,65.3513,65.4803,5055.0
2024-03-15 14:30:00,65.85,66.05,65.84,65.88,4313.0,65.3711,65.5697,65.3612,65.4009,4313.0
2024-03-15 15:00:00,65.85,66.19,65.77,65.87,5942.0,65.3711,65.7086,65.2917,65.391,5942.0
2024-03-15 15:30:00,65.87,66.17,65.78,66.03,36802.0,65.391,65.6888,65.3016,65.5498,36802.0
2024-03-18 09:30:00,66.13,66.95,65.73,66.85,18245.0,65.6491,66.4631,65.252,66.3638,18245.0
2024-03-18 10:00:00,66.76,66.77,65.45,65.46,22533.0,66.2745,66.2844,64.974,64.9839,22533.0
2024-03-18 10:30:00,65.48,66.17,65.26,66.06,8914.0,65.0038,65.6888,64.7854,65.5796,8914.0
2024-03-18 11:00:00,66.07,66.07,65.62,65.71,10518.0,65.5895,65.5895,65.1428,65.2321,10518.0
2024-03-18 11:30:00,65.7,65.97,65.67,65.8,6417.0,65.2222,65.4902,65.1924,65.3215,6417.0
2024-03-18 12:00:00,65.69,65.71,65.36,65.42,7556.0,65.2123,65.2321,64.8847,64.9442,7556.0
2024-03-18 12:30:00,65.45,65.45,65.3,65.42,4316.0,64.974,64.974,64.8251,64.9442,4316.0
2024-03-18 13:00:00,65.36,65.93,65.33,65.93,8161.0,64.8847,65.4505,64.8549,65.4505,8161.0
2024-03-18 13:30:00,65.95,66.15,65.8,66.15,7129.0,65.4704,65.6689,65.3215,65.6689,7129.0
2024-03-18 14:00:00,66.11,66.19,65.98,66.1,5080.0,65.6292,65.7086,65.5002,65.6193,5080.0
2024-03-18 14:30:00,66.06,66.07,65.93,66.01,4677.0,65.5796,65.5895,65.4505,65.5299,4677.0
2024-03-18 15:00:00,66.04,66.18,65.97,66.06,15858.0,65.5597,65.6987,65.4902,65.5796,15858.0
2024-03-18 15:30:00,66.05,66.16,65.73,65.81,55771.0,65.5697,65.6789,65.252,65.3314,55771.0
2024-03-19 09:30:00,66.15,66.9,66.0,66.68,21625.0,65.6689,66.4135,65.52,66.1951,21625.0
2024-03-19 10:00:00,66.7,67.47,66.61,67.42,19400.0,66.2149,66.9793,66.1256,66.9297,19400.0
2024-03-19 10:30:00,67.45,67.49,67.17,67.27,14799.0,66.9595,66.9992,66.6815,66.7808,14799.0
2024-03-19 11:00:00,67.17,67.43,67.08,67.43,2714.0,66.6815,66.9396,66.5922,66.9396,2714.0
2024-03-19 11:30:00,67.45,68.12,67.45,67.92,13732.0,66.9595,67.6246,66.9595,67.4261,13732.0
2024-03-19 12:00:00,67.91,68.53,67.91,68.38,13525.0,67.4161,68.0316,67.4161,67.8827,13525.0
2024-03-19 12:30:00,68.38,68.65,68.17,68.35,13908.0,67.8827,68.1507,67.6742,67.8529,13908.0
2024-03-19 13:00:00,68.38,68.4,68.12,68.17,6618.0,67.8827,67.9026,67.6246,67.6742,6618.0
2024-03-19 13:30:00,68.21,68.41,68.21,68.3,6168.0,67.7139,67.9125,67.7139,67.8033,6168.0
2024-03-19 14:00:00,68.27,68.43,68.26,68.37,5506.0,67.7735,67.9323,67.7636,67.8728,5506.0
2024-03-19 14:30:00,68.4,68.55,68.4,68.47,5147.0,67.9026,68.0515,67.9026,67.9721,5147.0
2024-03-19 15:00:00,68.35,68.41,68.07,68.16,10140.0,67.8529,67.9125,67.575,67.6643,10140.0
2024-03-19 15:30:00,68.04,68.71,68.04,68.52,48860.0,67.5452,68.2103,67.5452,68.0217,48860.0
2024-03-20 09:30:00,68.55,68.65,68.08,68.17,6140.0,68.0515,68.1507,67.5849,67.6742,6140.0
2024-03-20 10:00:00,68.05,68.05,67.72,67.72,10970.0,67.5551,67.5551,67.2275,67.2275,10970.0
2024-03-20 10:30:00,67.79,67.79,67.3,67.6,6173.0,67.297,67.297,66.8106,67.1084,6173.0
2024-03-20 11:00:00,67.6,67.74,67.43,67.62,10778.0,67.1084,67.2474,66.9396,67.1282,10778.0
2024-03-20 11:30:00,67.67,67.69,67.35,67.42,3972.0,67.1779,67.1977,66.8602,66.9297,3972.0
2024-03-20 12:00:00,67.37,67.47,67.25,67.4,5775.0,66.8801,66.9793,66.7609,66.9098,5775.0
2024-03-20 12:30:00,67.41,67.74,67.4,67.59,7006.0,66.9198,67.2474,66.9098,67.0985,7006.0
2024-03-20 13:00:00,67.59,67.66,67.24,67.37,5151.0,67.0985,67.1679,66.751,66.8801,5151.0
2024-03-20 13:30:00,67.37,67.58,67.35,67.42,4469.0,66.8801,67.0885,66.8602,66.9297,4469.0
2024-03-20 14:00:00,67.52,68.6,67.52,67.9,12308.0,67.029,68.1011,67.029,67.4062,12308.0
2024-03-20 14:30:00,67.92,68.32,67.49,68.22,8995.0,67.4261,67.8231,66.9992,67.7239,8995.0
2024-03-20 15:00:00,68.23,68.36,67.67,68.36,25964.0,67.7338,67.8629,67.1779,67.8629,25964.0
2024-03-20 15:30:00,68.35,68.53,67.76,67.77,49060.0,67.8529,68.0316,67.2672,67.2771,49060.0
2024-03-21 09:30:00,68.59,68.63,67.86,67.99,5656.0,68.0912,68.1309,67.3665,67.4955,5656.0
2024-03-21 10:00:00,68.16,68.16,67.76,68.01,3167.0,67.6643,67.6643,67.2672,67.5154,3167.0
2024-03-21 10:30:00,67.93,68.49,67.91,68.46,6839.0,67.436,67.9919,67.4161,67.9621,6839.0
2024-03-21 11:00:00,68.55,68.66,68.44,68.47,1740.0,68.0515,68.1607,67.9423,67.9721,1740.0
2024-03-21 11:30:00,68.57,68.73,68.53,68.72,4159.0,68.0713,68.2302,68.0316,68.2202,4159.0
2024-03-21 12:00:00,68.76,68.76,68.39,68.45,3591.0,68.2599,68.2599,67.8926,67.9522,3591.0
2024-03-21 12:30:00,68.52,68.55,68.08,68.26,11988.0,68.0217,68.0515,67.5849,67.7636,11988.0
2024-03-21 13:00:00,68.21,68.36,68.21,68.23,2654.0,67.7139,67.8629,67.7139,67.7338,2654.0
2024-03-21 13:30:00,68.26,68.54,68.26,68.53,5179.0,67.7636,68.0415,67.7636,68.0316,5179.0
2024-03-21 14:00:00,68.55,68.81,68.47,68.79,6112.0,68.0515,68.3096,67.9721,68.2897,6112.0
2024-03-21 14:30:00,68.76,68.76,68.5,68.55,4229.0,68.2599,68.2599,68.0018,68.0515,4229.0
2024-03-21 15:00:00,68.61,68.81,68.55,68.55,7483.0,68.111,68.3096,68.0515,68.0515,7483.0
2024-03-21 15:30:00,68.58,68.79,68.4,68.42,26785.0,68.0813,68.2897,67.9026,67.9224,26785.0
2024-03-22 09:30:00,68.01,68.73,67.76,68.41,8505.0,67.5154,68.2302,67.2672,67.9125,8505.0
2024-03-22 10:00:00,68.39,68.4,67.9,68.19,6255.0,67.8926,67.9026,67.4062,67.6941,6255.0
2024-03-22 10:30:00,68.17,68.17,67.88,68.04,8447.0,67.6742,67.6742,67.3863,67.5452,8447.0
2024-03-22 11:00:00,68.02,68.16,68.01,68.09,1102.0,67.5253,67.6643,67.5154,67.5948,1102.0
2024-03-22 11:30:00,68.12,68.12,67.98,67.98,2933.0,67.6246,67.6246,67.4856,67.4856,2933.0
2024-03-22 12:00:00,68.02,68.1,68.01,68.04,1924.0,67.5253,67.6047,67.5154,67.5452,1924.0
2024-03-22 12:30:00,68.0,68.23,67.94,68.22,3312.0,67.5055,67.7338,67.4459,67.7239,3312.0
2024-03-22 13:00:00,68.22,68.35,68.22,68.29,1648.0,67.7239,67.8529,67.7239,67.7934,1648.0
2024-03-22 13:30:00,68.3,68.38,68.3,68.33,922.0,67.8033,67.8827,67.8033,67.8331,922.0
2024-03-22 14:00:00,68.25,68.45,68.25,68.45,1044.0,67.7537,67.9522,67.7537,67.9522,1044.0
2024-03-22 14:30:00,68.39,68.63,68.28,68.63,2643.0,67.8926,68.1309,67.7834,68.1309,2643.0
2024-03-22 15:00:00,68.58,68.73,68.37,68.45,3008.0,68.0813,68.2302,67.8728,67.9522,3008.0
2024-03-22 15:30:00,68.33,68.38,67.93,67.96,22363.0,67.8331,67.8827,67.436,67.4658,22363.0
2024-03-25 09:30:00,69.0,70.25,68.95,69.67,43918.0,68.4982,69.7391,68.4486,69.1633,43918.0
2024-03-25 10:00:00,69.57,69.57,68.98,69.28,10449.0,69.0641,69.0641,68.4783,68.7762,10449.0
2024-03-25 10:30:00,69.28,69.42,69.15,69.25,9461.0,68.7762,68.9151,68.6471,68.7464,9461.0
2024-03-25 11:00:00,69.2,69.34,69.17,69.27,9056.0,68.6967,68.8357,68.667,68.7662,9056.0
2024-03-25 11:30:00,69.27,69.29,69.18,69.2,3980.0,68.7662,68.7861,68.6769,68.6967,3980.0
2024-03-25 12:00:00,69.22,69.3,69.15,69.25,4546.0,68.7166,68.796,68.6471,68.7464,4546.0
2024-03-25 12:30:00,69.26,69.31,69.15,69.22,5399.0,68.7563,68.8059,68.6471,68.7166,5399.0
2024-03-25 13:00:00,69.28,69.3,69.15,69.17,6844.0,68.7762,68.796,68.6471,68.667,6844.0
2024-03-25 13:30:00,69.24,69.24,68.75,69.03,3404.0,68.7365,68.7365,68.25,68.528,3404.0
2024-03-25 14:00:00,68.93,69.06,68.87,68.91,5654.0,68.4287,68.5578,68.3691,68.4089,5654.0
2024-03-25 14:30:00,68.89,69.01,68.49,68.56,4745.0,68.389,68.5081,67.9919,68.0614,4745.0
2024-03-25 15:00:00,68.5,68.56,68.27,68.27,10338.0,68.0018,68.0614,67.7735,67.7735,10338.0
2024-03-25 15:30:00,68.42,68.62,68.12,68.12,19609.0,67.9224,68.121,67.6246,67.6246,19609.0
2024-03-26 09:30:00,68.44,68.44,67.91,67.98,4473.0,67.9423,67.9423,67.4161,67.4856,4473.0
2024-03-26 10:00:00,67.78,67.78,67.52,67.61,3430.0,67.2871,67.2871,67.029,67.1183,3430.0
2024-03-26 10:30:00,67.63,68.04,67.63,68.03,4482.0,67.1382,67.5452,67.1382,67.5353,4482.0
2024-03-26 11:00:00,67.98,68.02,67.74,67.83,5101.0,67.4856,67.5253,67.2474,67.3367,5101.0
2024-03-26 11:30:00,67.79,67.89,67.64,67.82,3526.0,67.297,67.3963,67.1481,67.3268,3526.0
2024-03-26 12:00:00,67.81,68.04,67.73,68.04,2192.0,67.3169,67.5452,67.2374,67.5452,2192.0
2024-03-26 12:30:00,68.03,68.61,68.03,68.61,5514.0,67.5353,68.111,67.5353,68.111,5514.0
2024-03-26 13:00:00,68.49,68.49,68.22,68.45,3080.0,67.9919,67.9919,67.7239,67.9522,3080.0
2024-03-26 13:30:00,68.45,68.51,68.37,68.42,2413.0,67.9522,68.0118,67.8728,67.9224,2413.0
2024-03-26 14:00:00,68.45,68.74,68.45,68.74,3672.0,67.9522,68.2401,67.9522,68.2401,3672.0
2024-03-26 14:30:00,68.87,68.96,68.75,68.95,6096.0,68.3691,68.4585,68.25,68.4486,6096.0
2024-03-26 15:00:00,68.9,69.11,68.73,68.77,10836.0,68.3989,68.6074,68.2302,68.2699,10836.0
2024-03-26 15:30:00,68.71,68.79,68.34,68.51,28343.0,68.2103,68.2897,67.843,68.0118,28343.0
2024-03-27 09:30:00,69.29,69.91,69.29,69.71,9121.0,68.7861,69.4016,68.7861,69.203,9121.0
2024-03-27 10:00:00,69.8,69.83,69.31,69.83,5207.0,69.2924,69.3222,68.8059,69.3222,5207.0
2024-03-27 10:30:00,69.78,70.3,69.5,69.59,8608.0,69.2725,69.7887,68.9946,69.0839,8608.0
2024-03-27 11:00:00,69.51,70.08,69.47,69.77,21758.0,69.0045,69.5703,68.9648,69.2626,21758.0
2024-03-27 11:30:00,69.73,69.73,69.38,69.53,4691.0,69.2229,69.2229,68.8754,69.0243,4691.0
2024-03-27 12:00:00,69.57,69.6,69.15,69.33,5604.0,69.0641,69.0938,68.6471,68.8258,5604.0
2024-03-27 12:30:00,69.33,69.45,69.16,69.16,8235.0,68.8258,68.9449,68.657,68.657,8235.0
2024-03-27 13:00:00,69.24,69.24,68.94,68.95,4258.0,68.7365,68.7365,68.4386,68.4486,4258.0
2024-03-27 13:30:00,68.96,69.34,68.77,69.28,11671.0,68.4585,68.8357,68.2699,68.7762,11671.0
2024-03-27 14:00:00,69.23,69.35,69.14,69.2,7442.0,68.7265,68.8457,68.6372,68.6967,7442.0
2024-03-27 14:30:00,69.25,69.64,69.25,69.51,52396.0,68.7464,69.1335,68.7464,69.0045,52396.0
2024-03-27 15:00:00,69.55,69.62,69.32,69.51,4660.0,69.0442,69.1137,68.8159,69.0045,4660.0
2024-03-27 15:30:00,69.56,70.26,69.56,70.18,39575.0,69.0541,69.749,69.0541,69.6696,39575.0
2024-03-28 09:30:00,70.39,70.67,70.0,70.01,20385.0,69.8781,70.1561,69.4909,69.5009,20385.0
2024-03-28 10:00:00,70.15,70.38,69.9,70.17,22861.0,69.6398,69.8682,69.3917,69.6597,22861.0
2024-03-28 10:30:00,70.2,70.46,70.05,70.45,15531.0,69.6895,69.9476,69.5406,69.9377,15531.0
2024-03-28 11:00:00,70.37,70.84,70.25,70.8,14611.0,69.8582,70.3248,69.7391,70.2851,14611.0
2024-03-28 11:30:00,70.87,71.18,70.61,71.18,21862.0,70.3546,70.6623,70.0965,70.6623,21862.0
2024-03-28 12:00:00,71.14,71.65,71.1,71.4,11465.0,70.6226,71.1289,70.5829,70.8807,11465.0
2024-03-28 12:30:00,71.34,71.37,71.07,71.31,5873.0,70.8212,70.851,70.5531,70.7914,5873.0
2024-03-28 13:00:00,71.27,71.27,70.72,70.75,22158.0,70.7517,70.7517,70.2057,70.2355,22158.0
2024-03-28 13:30:00,70.82,71.17,70.74,71.17,6344.0,70.305,70.6524,70.2255,70.6524,6344.0
2024-03-28 14:00:00,71.1,71.17,70.92,71.15,3201.0,70.5829,70.6524,70.4042,70.6326,3201.0
2024-03-28 14:30:00,71.05,71.17,70.91,71.16,25284.0,70.5333,70.6524,70.3943,70.6425,25284.0
2024-03-28 15:00:00,71.18,71.42,71.08,71.32,7348.0,70.6623,70.9006,70.5631,70.8013,7348.0
2024-03-28 15:30:00,71.29,71.58,71.06,71.46,30684.0,70.7715,71.0594,70.5432,70.9403,30684.0
2024-04-01 09:30:00,71.52,71.92,71.08,71.32,16958.0,70.9999,71.397,70.5631,70.8013,16958.0
2024-04-01 10:00:00,71.32,71.73,70.69,70.69,8771.0,70.8013,71.2083,70.1759,70.1759,8771.0
2024-04-01 10:30:00,70.72,71.19,70.67,71.13,10753.0,70.2057,70.6723,70.1561,70.6127,10753.0
2024-04-01 11:00:00,71.09,71.26,71.01,71.26,5502.0,70.573,70.7418,70.4936,70.7418,5502.0
2024-04-01 11:30:00,71.43,71.61,71.32,71.58,6360.0,70.9105,71.0892,70.8013,71.0594,6360.0
2024-04-01 12:00:00,71.49,71.6,71.42,71.45,9693.0,70.9701,71.0793,70.9006,70.9304,9693.0
2024-04-01 12:30:00,71.53,71.54,71.43,71.48,10845.0,71.0098,71.0197,70.9105,70.9602,10845.0
2024-04-01 13:00:00,71.48,71.89,71.46,71.85,5917.0,70.9602,71.3672,70.9403,71.3275,5917.0
2024-04-01 13:30:00,71.88,71.94,71.71,71.94,13260.0,71.3573,71.4168,71.1885,71.4168,13260.0
2024-04-01 14:00:00,71.97,72.29,71.97,72.05,18656.0,71.4466,71.7643,71.4466,71.526,18656.0
2024-04-01 14:30:00,72.04,72.07,71.87,71.98,47136.0,71.5161,71.5459,71.3473,71.4565,47136.0
2024-04-01 15:00:00,72.0,72.19,71.98,72.13,20633.0,71.4764,71.665,71.4565,71.6054,20633.0
2024-04-01 15:30:00,72.13,72.37,71.96,71.98,69386.0,71.6054,71.8437,71.4367,71.4565,69386.0
2024-04-02 09:30:00,71.62,71.73,70.99,71.51,26161.0,71.0991,71.2083,70.4737,70.9899,26161.0
2024-04-02 10:00:00,71.42,71.69,70.68,70.69,19119.0,70.9006,71.1686,70.166,70.1759,19119.0
2024-04-02 10:30:00,70.78,71.03,70.32,70.35,14256.0,70.2653,70.5134,69.8086,69.8384,14256.0
2024-04-02 11:00:00,70.44,71.04,70.19,70.92,10644.0,69.9277,70.5234,69.6795,70.4042,10644.0
2024-04-02 11:30:00,70.83,70.83,70.57,70.75,5815.0,70.3149,70.3149,70.0568,70.2355,5815.0
2024-04-02 12:00:00,70.83,70.99,70.49,70.97,11071.0,70.3149,70.4737,69.9774,70.4539,11071.0
2024-04-02 12:30:00,70.97,71.58,70.87,71.58,50263.0,70.4539,71.0594,70.3546,71.0594,50263.0
2024-04-02 13:00:00,71.5,71.54,71.11,71.13,14404.0,70.98,71.0197,70.5929,70.6127,14404.0
2024-04-02 13:30:00,71.03,71.27,70.87,71.21,11094.0,70.5134,70.7517,70.3546,70.6921,11094.0
2024-04-02 14:00:00,71.13,71.21,70.99,71.06,6123.0,70.6127,70.6921,70.4737,70.5432,6123.0
2024-04-02 14:30:00,71.02,71.09,70.68,70.76,8507.0,70.5035,70.573,70.166,70.2454,8507.0
2024-04-02 15:00:00,70.74,71.19,70.7,71.17,11584.0,70.2255,70.6723,70.1858,70.6524,11584.0
2024-04-02 15:30:00,71.19,71.29,70.96,71.19,67169.0,70.6723,70.7715,70.4439,70.6723,67169.0
2024-04-03 09:30:00,70.73,71.63,70.73,71.47,11404.0,70.2156,71.1091,70.2156,70.9502,11404.0
2024-04-03 10:00:00,71.63,72.17,71.63,71.77,14509.0,71.1091,71.6451,71.1091,71.2481,14509.0
2024-04-03 10:30:00,71.81,71.98,71.44,71.5,6609.0,71.2878,71.4565,70.9205,70.98,6609.0
2024-04-03 11:00:00,71.38,71.72,71.31,71.67,12867.0,70.8609,71.1984,70.7914,71.1488,12867.0
2024-04-03 11:30:00,71.62,71.66,71.43,71.64,9010.0,71.0991,71.1389,70.9105,71.119,9010.0
2024-04-03 12:00:00,71.67,72.12,71.61,72.11,12194.0,71.1488,71.5955,71.0892,71.5856,12194.0
2024-04-03 12:30:00,72.19,72.32,71.4,71.83,18862.0,71.665,71.7941,70.8807,71.3076,18862.0
2024-04-03 13:00:00,71.9,72.17,71.71,72.04,20203.0,71.3771,71.6451,71.1885,71.5161,20203.0
2024-04-03 13:30:00,71.99,72.05,71.76,71.87,18214.0,71.4665,71.526,71.2381,71.3473,18214.0
2024-04-03 14:00:00,71.88,72.22,71.88,72.13,27718.0,71.3573,71.6948,71.3573,71.6054,27718.0
2024-04-03 14:30:00,72.21,72.5,72.05,72.23,26058.0,71.6849,71.9727,71.526,71.7047,26058.0
2024-04-03 15:00:00,72.21,72.64,72.21,72.27,25412.0,71.6849,72.1117,71.6849,71.7444,25412.0
2024-04-03 15:30:00,72.25,73.89,72.24,73.67,146749.0,71.7246,73.3526,71.7146,73.1342,146749.0
2024-04-04 09:30:00,74.25,78.22,73.95,77.09,174820.0,73.71,77.6511,73.4122,76.5294,174820.0
2024-04-04 10:00:00,76.96,77.4,76.45,76.89,59190.0,76.4003,76.8371,75.894,76.3308,59190.0
2024-04-04 10:30:00,76.7,77.76,76.56,77.67,23172.0,76.1422,77.1945,76.0032,77.1051,23172.0
2024-04-04 11:00:00,77.8,79.71,77.68,79.5,92599.0,77.2342,79.1303,77.1151,78.9218,92599.0
2024-04-04 11:30:00,79.52,79.67,77.73,77.97,45478.0,78.9417,79.0906,77.1647,77.403,45478.0
2024-04-04 12:00:00,77.97,78.35,77.76,78.12,32183.0,77.403,77.7802,77.1945,77.5519,32183.0
2024-04-04 12:30:00,78.26,78.78,78.06,78.68,15063.0,77.6909,78.2071,77.4923,78.1078,15063.0
2024-04-04 13:00:00,78.68,78.91,78.3,78.45,32346.0,78.1078,78.3361,77.7306,77.8795,32346.0
2024-04-04 13:30:00,78.48,78.66,77.85,78.42,26691.0,77.9093,78.0879,77.2838,77.8497,26691.0
2024-04-04 14:00:00,78.38,78.47,77.65,77.78,100140.0,77.81,77.8993,77.0853,77.2143,100140.0
2024-04-04 14:30:00,77.72,78.33,77.42,77.96,46447.0,77.1548,77.7603,76.857,77.393,46447.0
2024-04-04 15:00:00,77.97,77.97,76.63,76.63,63221.0,77.403,77.403,76.0727,76.0727,63221.0
2024-04-04 15:30:00,76.59,77.4,76.57,76.99,130807.0,76.033,76.8371,76.0131,76.4301,130807.0
2024-04-05 09:30:00,76.62,77.85,76.6,77.85,33298.0,76.0628,77.2838,76.0429,77.2838,33298.0
2024-04-05 10:00:00,77.76,78.74,77.76,78.72,33823.0,77.1945,78.1674,77.1945,78.1475,33823.0
2024-04-05 10:30:00,78.67,78.97,78.54,78.92,22446.0,78.0979,78.3957,77.9688,78.3461,22446.0
2024-04-05 11:00:00,78.92,79.35,78.81,79.27,52061.0,78.3461,78.7729,78.2369,78.6935,52061.0
2024-04-05 11:30:00,79.26,79.57,79.17,79.28,24662.0,78.6836,78.9913,78.5942,78.7034,24662.0
2024-04-05 12:00:00,79.28,79.39,78.87,79.21,23359.0,78.7034,78.8126,78.2964,78.6339,23359.0
2024-04-05 12:30:00,79.15,79.3,79.0,79.28,20353.0,78.5744,78.7233,78.4255,78.7034,20353.0
2024-04-05 13:00:00,79.28,79.28,78.48,78.7,41288.0,78.7034,78.7034,77.9093,78.1277,41288.0
2024-04-05 13:30:00,78.59,78.82,78.53,78.68,10338.0,78.0185,78.2468,77.9589,78.1078,10338.0
2024-04-05 14:00:00,78.6,78.7,78.32,78.32,18345.0,78.0284,78.1277,77.7504,77.7504,18345.0
2024-04-05 14:30:00,78.25,78.26,77.7,78.02,42565.0,77.6809,77.6909,77.1349,77.4526,42565.0
2024-04-05 15:00:00,78.01,78.36,77.99,78.33,15787.0,77.4427,77.7901,77.4228,77.7603,15787.0
2024-04-05 15:30:00,78.3,78.38,77.98,78.07,61580.0,77.7306,77.81,77.4129,77.5022,61580.0
2024-04-08 09:30:00,78.86,79.59,78.78,79.17,24774.0,78.2865,79.0112,78.2071,78.5942,24774.0
2024-04-08 10:00:00,79.16,79.17,78.69,78.81,19072.0,78.5843,78.5942,78.1177,78.2369,19072.0
2024-04-08 10:30:00,78.85,79.41,78.76,79.34,13434.0,78.2766,78.8325,78.1872,78.763,13434.0
2024-04-08 11:00:00,79.42,79.66,79.0,79.33,52149.0,78.8424,79.0807,78.4255,78.7531,52149.0
2024-04-08 11:30:00,79.42,80.36,79.31,80.18,22370.0,78.8424,79.7756,78.7332,79.5969,22370.0
2024-04-08 12:00:00,80.16,80.16,79.75,79.86,9289.0,79.577,79.577,79.17,79.2792,9289.0
2024-04-08 12:30:00,79.86,80.47,79.86,80.36,15346.0,79.2792,79.8848,79.2792,79.7756,15346.0
2024-04-08 13:00:00,80.34,80.44,80.0,80.35,12261.0,79.7557,79.855,79.4182,79.7657,12261.0
2024-04-08 13:30:00,80.35,80.75,80.2,80.66,45337.0,79.7657,80.1627,79.6167,80.0734,45337.0
2024-04-08 14:00:00,80.66,80.75,79.95,80.48,36552.0,80.0734,80.1627,79.3686,79.8947,36552.0
2024-04-08 14:30:00,80.37,80.37,79.87,80.18,19903.0,79.7855,79.7855,79.2891,79.5969,19903.0
2024-04-08 15:00:00,80.23,80.71,80.18,80.67,21367.0,79.6465,80.123,79.5969,80.0833,21367.0
2024-04-08 15:30:00,80.67,80.73,80.43,80.73,92035.0,80.0833,80.1429,79.8451,80.1429,92035.0
2024-04-09 09:30:00,81.48,82.16,80.62,80.89,59887.0,80.8874,81.5625,80.0337,80.3017,59887.0
2024-04-09 10:00:00,80.86,80.86,79.28,79.31,28753.0,80.2719,80.2719,78.7034,78.7332,28753.0
2024-04-09 10:30:00,79.25,79.37,78.78,79.34,37333.0,78.6737,78.7928,78.2071,78.763,37333.0
2024-04-09 11:00:00,79.26,79.44,79.01,79.14,12975.0,78.6836,78.8623,78.4354,78.5645,12975.0
2024-04-09 11:30:00,79.03,79.36,78.7,79.36,13420.0,78.4553,78.7829,78.1277,78.7829,13420.0
2024-04-09 12:00:00,79.4,79.85,79.36,79.82,12548.0,78.8226,79.2693,78.7829,79.2395,12548.0
2024-04-09 12:30:00,79.85,80.05,79.75,79.91,16611.0,79.2693,79.4678,79.17,79.3289,16611.0
2024-04-09 13:00:00,79.91,80.21,79.77,79.77,5493.0,79.3289,79.6267,79.1899,79.1899,5493.0
2024-04-09 13:30:00,79.74,79.79,79.11,79.13,11516.0,79.1601,79.2097,78.5347,78.5545,11516.0
2024-04-09 14:00:00,79.14,79.3,79.04,79.16,6832.0,78.5645,78.7233,78.4652,78.5843,6832.0
2024-04-09 14:30:00,79.16,79.69,79.07,79.33,26261.0,78.5843,79.1105,78.495,78.7531,26261.0
2024-04-09 15:00:00,79.22,80.1,79.02,80.09,21001.0,78.6439,79.5175,78.4453,79.5075,21001.0
2024-04-09 15:30:00,80.1,80.58,79.84,80.33,74230.0,79.5175,79.994,79.2594,79.7458,74230.0
2024-04-10 09:30:00,77.22,78.37,76.62,78.1,35347.0,76.6584,77.8001,76.0628,77.532,35347.0
2024-04-10 10:00:00,78.09,78.82,77.72,78.36,39885.0,77.5221,78.2468,77.1548,77.7901,39885.0
2024-04-10 10:30:00,78.41,79.38,78.32,78.42,32903.0,77.8398,78.8027,77.7504,77.8497,32903.0
2024-04-10 11:00:00,78.49,78.59,78.28,78.42,11230.0,77.9192,78.0185,77.7107,77.8497,11230.0
2024-04-10 11:30:00,78.39,78.45,77.36,77.47,25743.0,77.8199,77.8795,76.7974,76.9066,25743.0
2024-04-10 12:00:00,77.54,77.56,77.15,77.3,16226.0,76.9761,76.9959,76.5889,76.7378,16226.0
2024-04-10 12:30:00,77.31,77.5,77.3,77.47,13929.0,76.7478,76.9364,76.7378,76.9066,13929.0
2024-04-10 13:00:00,77.51,77.53,76.6,77.0,29088.0,76.9463,76.9662,76.0429,76.44,29088.0
2024-04-10 13:30:00,76.93,77.81,76.79,77.64,27499.0,76.3705,77.2441,76.2315,77.0754,27499.0
2024-04-10 14:00:00,77.62,77.81,77.16,77.17,10703.0,77.0555,77.2441,76.5989,76.6088,10703.0
2024-04-10 14:30:00,77.21,77.27,76.8,76.87,14636.0,76.6485,76.7081,76.2415,76.311,14636.0
2024-04-10 15:00:00,76.88,77.61,76.84,77.13,22093.0,76.3209,77.0456,76.2812,76.5691,22093.0
2024-04-10 15:30:00,77.23,77.34,76.83,77.31,71578.0,76.6683,76.7775,76.2713,76.7478,71578.0
2024-04-11 09:30:00,77.65,78.5,77.65,77.69,12089.0,77.0853,77.9291,77.0853,77.125,12089.0
2024-04-11 10:00:00,77.61,77.74,77.16,77.56,12243.0,77.0456,77.1746,76.5989,76.9959,12243.0
2024-04-11 10:30:00,77.47,77.7,77.34,77.35,6551.0,76.9066,77.1349,76.7775,76.7875,6551.0
2024-04-11 11:00:00,77.33,77.57,76.95,77.49,7130.0,76.7676,77.0059,76.3904,76.9265,7130.0
2024-04-11 11:30:00,77.39,77.89,77.39,77.89,7323.0,76.8272,77.3235,76.8272,77.3235,7323.0
2024-04-11 12:00:00,77.92,77.93,77.67,77.67,4044.0,77.3533,77.3633,77.1051,77.1051,4044.0
2024-04-11 12:30:00,77.62,78.02,77.57,78.01,3966.0,77.0555,77.4526,77.0059,77.4427,3966.0
2024-04-11 13:00:00,78.11,78.51,78.02,78.29,10647.0,77.5419,77.939,77.4526,77.7206,10647.0
2024-04-11 13:30:00,78.36,78.68,78.19,78.67,11617.0,77.7901,78.1078,77.6214,78.0979,11617.0
2024-04-11 14:00:00,78.72,78.91,78.48,78.67,9858.0,78.1475,78.3361,77.9093,78.0979,9858.0
2024-04-11 14:30:00,78.66,78.78,78.41,78.63,13273.0,78.0879,78.2071,77.8398,78.0582,13273.0
2024-04-11 15:00:00,78.59,78.68,78.37,78.67,9758.0,78.0185,78.1078,77.8001,78.0979,9758.0
2024-04-11 15:30:00,78.61,78.9,78.5,78.88,51019.0,78.0383,78.3262,77.9291,78.3063,51019.0
2024-04-12 09:30:00,78.83,79.08,78.4,78.42,10884.0,78.2567,78.5049,77.8298,77.8497,10884.0
2024-04-12 10:00:00,78.38,78.46,77.9,78.14,10174.0,77.81,77.8894,77.3335,77.5717,10174.0
2024-04-12 10:30:00,78.0,78.0,77.37,77.73,9283.0,77.4327,77.4327,76.8073,77.1647,9283.0
2024-04-12 11:00:00,77.73,77.84,77.65,77.69,6916.0,77.1647,77.2739,77.0853,77.125,6916.0
2024-04-12 11:30:00,77.68,77.77,77.59,77.7,6193.0,77.1151,77.2044,77.0257,77.1349,6193.0
2024-04-12 12:00:00,77.64,77.96,77.63,77.89,4445.0,77.0754,77.393,77.0654,77.3235,4445.0
2024-04-12 12:30:00,77.74,77.74,77.53,77.69,6218.0,77.1746,77.1746,76.9662,77.125,6218.0
2024-04-12 13:00:00,77.75,77.84,77.51,77.59,22268.0,77.1846,77.2739,76.9463,77.0257,22268.0
2024-04-12 13:30:00,77.6,77.65,77.19,77.42,6797.0,77.0357,77.0853,76.6286,76.857,6797.0
2024-04-12 14:00:00,77.41,77.59,77.36,77.45,10325.0,76.847,77.0257,76.7974,76.8867,10325.0
2024-04-12 14:30:00,77.5,77.56,77.33,77.46,26877.0,76.9364,76.9959,76.7676,76.8967,26877.0
2024-04-12 15:00:00,77.38,77.65,77.25,77.58,18921.0,76.8173,77.0853,76.6882,77.0158,18921.0
2024-04-12 15:30:00,77.48,77.85,77.33,77.51,51392.0,76.9165,77.2838,76.7676,76.9463,51392.0
2024-04-15 09:30:00,78.37,79.39,78.37,78.89,41892.0,77.8001,78.8126,77.8001,78.3163,41892.0
2024-04-15 10:00:00,78.77,78.77,78.03,78.38,13638.0,78.1971,78.1971,77.4625,77.81,13638.0
2024-04-15 10:30:00,78.29,78.71,78.17,78.41,17003.0,77.7206,78.1376,77.6015,77.8398,17003.0
2024-04-15 11:00:00,78.33,78.48,76.95,77.2,18921.0,77.7603,77.9093,76.3904,76.6386,18921.0
2024-04-15 11:30:00,77.35,77.48,77.1,77.28,7734.0,76.7875,76.9165,76.5393,76.718,7734.0
2024-04-15 12:00:00,77.22,77.28,76.52,76.7,9132.0,76.6584,76.718,75.9635,76.1422,9132.0
2024-04-15 12:30:00,76.63,76.75,76.39,76.48,11360.0,76.0727,76.1918,75.8345,75.9238,11360.0
2024-04-15 13:00:00,76.31,76.43,75.64,75.9,15034.0,75.755,75.8742,75.0899,75.348,15034.0
2024-04-15 13:30:00,75.78,76.14,75.78,76.07,6527.0,75.2289,75.5863,75.2289,75.5168,6527.0
2024-04-15 14:00:00,76.07,76.07,75.5,75.57,14798.0,75.5168,75.5168,74.9509,75.0204,14798.0
2024-04-15 14:30:00,75.56,75.9,75.54,75.8,10199.0,75.0105,75.348,74.9906,75.2487,10199.0
2024-04-15 15:00:00,75.75,75.77,75.44,75.61,12030.0,75.1991,75.219,74.8914,75.0601,12030.0
2024-04-15 15:30:00,75.65,76.09,75.55,75.9,36939.0,75.0998,75.5366,75.0006,75.348,36939.0
2024-04-16 09:30:00,74.47,75.27,74.21,75.2,30441.0,73.9284,74.7226,73.6703,74.6531,30441.0
2024-04-16 10:00:00,75.18,75.95,75.1,75.84,19317.0,74.6333,75.3977,74.5538,75.2885,19317.0
2024-04-16 10:30:00,75.81,76.46,75.71,76.36,13554.0,75.2587,75.9039,75.1594,75.8047,13554.0
2024-04-16 11:00:00,76.41,77.3,76.4,77.24,10671.0,75.8543,76.7378,75.8444,76.6783,10671.0
2024-04-16 11:30:00,77.17,77.56,77.1,77.35,15501.0,76.6088,76.9959,76.5393,76.7875,15501.0
2024-04-16 12:00:00,77.42,77.71,77.12,77.29,23541.0,76.857,77.1449,76.5591,76.7279,23541.0
2024-04-16 12:30:00,77.28,77.38,77.11,77.27,13868.0,76.718,76.8173,76.5492,76.7081,13868.0
2024-04-16 13:00:00,77.18,77.55,76.78,77.28,11068.0,76.6187,76.986,76.2216,76.718,11068.0
2024-04-16 13:30:00,77.22,77.57,76.89,77.34,10883.0,76.6584,77.0059,76.3308,76.7775,10883.0
2024-04-16 14:00:00,77.23,77.65,76.81,76.9,16733.0,76.6683,77.0853,76.2514,76.3407,16733.0
2024-04-16 14:30:00,76.95,77.49,76.84,77.37,39243.0,76.3904,76.9265,76.2812,76.8073,39243.0
2024-04-16 15:00:00,77.32,77.35,77.05,77.27,13377.0,76.7577,76.7875,76.4897,76.7081,13377.0
2024-04-16 15:30:00,77.24,77.57,76.79,77.52,42521.0,76.6783,77.0059,76.2315,76.9562,42521.0
2024-04-17 09:30:00,78.85,79.09,78.63,78.88,17209.0,78.2766,78.5148,78.0582,78.3063,17209.0
2024-04-17 10:00:00,78.8,78.8,77.96,78.07,17459.0,78.2269,78.2269,77.393,77.5022,17459.0
2024-04-17 10:30:00,78.19,78.23,77.61,77.79,11040.0,77.6214,77.6611,77.0456,77.2243,11040.0
2024-04-17 11:00:00,77.85,77.92,77.55,77.6,32680.0,77.2838,77.3533,76.986,77.0357,32680.0
2024-04-17 11:30:00,77.6,78.18,77.45,78.15,13353.0,77.0357,77.6114,76.8867,77.5817,13353.0
2024-04-17 12:00:00,78.13,78.13,77.66,77.85,12636.0,77.5618,77.5618,77.0952,77.2838,12636.0
2024-04-17 12:30:00,77.86,77.94,77.44,77.74,17071.0,77.2938,77.3732,76.8768,77.1746,17071.0
2024-04-17 13:00:00,77.67,78.32,77.67,78.32,15472.0,77.1051,77.7504,77.1051,77.7504,15472.0
2024-04-17 13:30:00,78.21,78.49,77.99,78.49,8907.0,77.6412,77.9192,77.4228,77.9192,8907.0
2024-04-17 14:00:00,78.42,78.5,77.89,78.01,6939.0,77.8497,77.9291,77.3235,77.4427,6939.0
2024-04-17 14:30:00,77.94,78.22,77.79,77.9,9258.0,77.3732,77.6511,77.2243,77.3335,9258.0
2024-04-17 15:00:00,77.85,77.95,77.53,77.79,24223.0,77.2838,77.3831,76.9662,77.2243,24223.0
2024-04-17 15:30:00,77.83,78.01,77.63,77.75,77771.0,77.264,77.4427,77.0654,77.1846,77771.0
2024-04-18 09:30:00,78.22,78.81,77.81,78.64,16956.0,77.6511,78.2369,77.2441,78.0681,16956.0
2024-04-18 10:00:00,78.55,79.29,78.26,79.15,9303.0,77.9787,78.7134,77.6909,78.5744,9303.0
2024-04-18 10:30:00,79.22,80.14,79.22,79.91,23619.0,78.6439,79.5572,78.6439,79.3289,23619.0
2024-04-18 11:00:00,79.86,80.16,79.73,80.05,10567.0,79.2792,79.577,79.1502,79.4678,10567.0
2024-04-18 11:30:00,80.04,80.38,79.94,80.16,71431.0,79.4579,79.7954,79.3586,79.577,71431.0
2024-04-18 12:00:00,80.11,80.42,79.9,80.32,21738.0,79.5274,79.8351,79.3189,79.7359,21738.0
2024-04-18 12:30:00,80.38,80.44,80.07,80.22,85662.0,79.7954,79.855,79.4877,79.6366,85662.0
2024-04-18 13:00:00,80.22,80.29,79.43,80.18,61111.0,79.6366,79.7061,78.8523,79.5969,61111.0
2024-04-18 13:30:00,80.18,80.25,79.84,80.21,11990.0,79.5969,79.6664,79.2594,79.6267,11990.0
2024-04-18 14:00:00,80.13,80.73,79.91,80.45,13286.0,79.5473,80.1429,79.3289,79.8649,13286.0
2024-04-18 14:30:00,80.48,80.49,79.85,80.05,67736.0,79.8947,79.9046,79.2693,79.4678,67736.0
2024-04-18 15:00:00,80.05,80.5,79.98,80.45,48205.0,79.4678,79.9146,79.3983,79.8649,48205.0
2024-04-18 15:30:00,80.46,80.53,79.37,79.37,100750.0,79.8749,79.9443,78.7928,78.7928,100750.0
2024-04-19 09:30:00,78.83,79.98,78.83,79.14,24432.0,78.2567,79.3983,78.2567,78.5645,24432.0
2024-04-19 10:00:00,79.14,79.21,78.55,78.72,13389.0,78.5645,78.6339,77.9787,78.1475,13389.0
2024-04-19 10:30:00,78.83,79.07,78.6,78.96,13762.0,78.2567,78.495,78.0284,78.3858,13762.0
2024-04-19 11:00:00,79.01,79.62,79.01,79.59,10114.0,78.4354,79.041,78.4354,79.0112,10114.0
2024-04-19 11:30:00,79.64,79.64,79.15,79.39,7823.0,79.0608,79.0608,78.5744,78.8126,7823.0
2024-04-19 12:00:00,79.37,79.37,79.1,79.1,4519.0,78.7928,78.7928,78.5247,78.5247,4519.0
2024-04-19 12:30:00,79.13,79.21,78.88,79.09,13366.0,78.5545,78.6339,78.3063,78.5148,13366.0
2024-04-19 13:00:00,79.09,79.2,78.06,78.18,144962.0,78.5148,78.624,77.4923,77.6114,144962.0
2024-04-19 13:30:00,78.26,78.56,78.14,78.47,9189.0,77.6909,77.9887,77.5717,77.8993,9189.0
2024-04-19 14:00:00,78.34,78.39,78.17,78.2,15806.0,77.7703,77.8199,77.6015,77.6313,15806.0
2024-04-19 14:30:00,77.98,78.02,77.33,77.87,25385.0,77.4129,77.4526,76.7676,77.3037,25385.0
2024-04-19 15:00:00,77.9,78.15,77.65,78.01,41000.0,77.3335,77.5817,77.0853,77.4427,41000.0
2024-04-19 15:30:00,78.01,78.23,77.52,78.03,110720.0,77.4427,77.6611,76.9562,77.4625,110720.0
2024-04-22 09:30:00,77.36,77.88,75.73,77.3,41198.0,76.992,77.5096,75.3698,76.9323,41198.0
2024-04-22 10:00:00,77.58,78.54,77.45,78.46,46009.0,77.211,78.1664,77.0816,78.0868,46009.0
2024-04-22 10:30:00,78.46,78.9,78.1,78.1,29734.0,78.0868,78.5247,77.7285,77.7285,29734.0
2024-04-22 11:00:00,77.75,78.3,77.44,77.72,17392.0,77.3802,77.9276,77.0717,77.3503,17392.0
2024-04-22 11:30:00,77.74,77.85,77.31,77.71,6725.0,77.3702,77.4797,76.9423,77.3404,6725.0
2024-04-22 12:00:00,77.74,78.19,77.72,78.05,8097.0,77.3702,77.8181,77.3503,77.6788,8097.0
2024-04-22 12:30:00,77.99,78.48,77.88,78.48,4388.0,77.619,78.1067,77.5096,78.1067,4388.0
2024-04-22 13:00:00,78.56,78.83,78.48,78.79,8796.0,78.1863,78.4551,78.1067,78.4152,8796.0
2024-04-22 13:30:00,78.84,78.84,78.27,78.71,8736.0,78.465,78.465,77.8977,78.3356,8736.0
2024-04-22 14:00:00,78.7,78.86,78.66,78.73,5797.0,78.3257,78.4849,78.2859,78.3555,5797.0
2024-04-22 14:30:00,78.67,78.74,78.34,78.69,7366.0,78.2958,78.3655,77.9674,78.3157,7366.0
2024-04-22 15:00:00,78.73,78.92,78.71,78.92,17847.0,78.3555,78.5446,78.3356,78.5446,17847.0
2024-04-22 15:30:00,78.91,79.02,78.77,78.92,104819.0,78.5347,78.6442,78.3953,78.5446,104819.0
2024-04-23 09:30:00,77.95,79.26,77.26,79.23,33148.0,77.5792,78.883,76.8925,78.8532,33148.0
2024-04-23 10:00:00,79.16,79.26,78.82,79.21,20118.0,78.7835,78.883,78.4451,78.8332,20118.0
2024-04-23 10:30:00,79.14,79.6,79.14,79.59,25053.0,78.7636,79.2214,78.7636,79.2114,25053.0
2024-04-23 11:00:00,79.68,79.79,79.35,79.74,20472.0,79.301,79.4105,78.9726,79.3607,20472.0
2024-04-23 11:30:00,79.69,79.9,79.19,79.89,30316.0,79.311,79.52,78.8133,79.51,30316.0
2024-04-23 12:00:00,79.84,80.75,79.74,80.72,25418.0,79.4603,80.3659,79.3607,80.3361,25418.0
2024-04-23 12:30:00,80.74,80.91,80.11,80.31,28213.0,80.356,80.5252,79.729,79.928,28213.0
2024-04-23 13:00:00,80.3,80.66,80.19,80.62,10833.0,79.9181,80.2763,79.8086,80.2365,10833.0
2024-04-23 13:30:00,80.77,81.07,80.77,81.01,11020.0,80.3858,80.6844,80.3858,80.6247,11020.0
2024-04-23 14:00:00,81.04,81.28,80.75,81.28,11068.0,80.6545,80.8934,80.3659,80.8934,11068.0
2024-04-23 14:30:00,81.11,81.11,80.74,80.76,13927.0,80.7242,80.7242,80.356,80.3759,13927.0
2024-04-23 15:00:00,80.87,80.88,80.22,80.37,19455.0,80.4854,80.4953,79.8384,79.9877,19455.0
2024-04-23 15:30:00,80.33,80.97,80.14,80.54,71729.0,79.9479,80.5849,79.7588,80.1569,71729.0
2024-04-24 09:30:00,80.98,81.13,80.06,80.06,20232.0,80.5948,80.7441,79.6792,79.6792,20232.0
2024-04-24 10:00:00,80.03,80.25,79.68,80.14,15942.0,79.6493,79.8683,79.301,79.7588,15942.0
2024-04-24 10:30:00,80.14,80.37,79.4,79.4,13372.0,79.7588,79.9877,79.0223,79.0223,13372.0
2024-04-24 11:00:00,79.39,79.49,78.89,78.94,20909.0,79.0124,79.1119,78.5148,78.5645,20909.0
2024-04-24 11:30:00,78.7,78.93,78.2,78.57,56913.0,78.3257,78.5546,77.8281,78.1963,56913.0
2024-04-24 12:00:00,78.55,79.4,78.48,79.4,13909.0,78.1764,79.0223,78.1067,79.0223,13909.0
2024-04-24 12:30:00,79.39,79.39,78.71,79.38,7108.0,79.0124,79.0124,78.3356,79.0024,7108.0
2024-04-24 13:00:00,79.42,79.7,79.3,79.7,19665.0,79.0422,79.3209,78.9228,79.3209,19665.0
2024-04-24 13:30:00,79.8,79.98,79.7,79.92,9234.0,79.4204,79.5996,79.3209,79.5399,9234.0
2024-04-24 14:00:00,79.92,80.2,79.75,80.15,20072.0,79.5399,79.8185,79.3707,79.7688,20072.0
2024-04-24 14:30:00,80.1,80.21,80.04,80.14,5842.0,79.719,79.8285,79.6593,79.7588,5842.0
2024-04-24 15:00:00,80.09,80.43,79.95,80.35,8949.0,79.7091,80.0474,79.5697,79.9678,8949.0
2024-04-24 15:30:00,80.36,80.67,80.18,80.4,82860.0,79.9778,80.2863,79.7986,80.0176,82860.0
2024-04-25 09:30:00,79.9,80.0,79.17,79.68,14310.0,79.52,79.6195,78.7934,79.301,14310.0
2024-04-25 10:00:00,79.64,80.22,79.57,79.86,14144.0,79.2612,79.8384,79.1915,79.4802,14144.0
2024-04-25 10:30:00,79.83,79.93,79.37,79.52,14173.0,79.4503,79.5498,78.9925,79.1418,14173.0
2024-04-25 11:00:00,79.51,79.71,79.13,79.68,9095.0,79.1318,79.3309,78.7536,79.301,9095.0
2024-04-25 11:30:00,79.67,80.0,79.36,79.66,10170.0,79.2911,79.6195,78.9825,79.2811,10170.0
2024-04-25 12:00:00,79.64,79.77,79.51,79.73,11089.0,79.2612,79.3906,79.1318,79.3508,11089.0
2024-04-25 12:30:00,79.73,80.45,79.69,80.27,26569.0,79.3508,80.0673,79.311,79.8882,26569.0
2024-04-25 13:00:00,80.41,80.92,80.3,80.92,8212.0,80.0275,80.5351,79.9181,80.5351,8212.0
2024-04-25 13:30:00,80.91,81.75,80.9,81.53,12580.0,80.5252,81.3612,80.5152,81.1422,12580.0
2024-04-25 14:00:00,81.54,81.77,81.32,81.33,9371.0,81.1522,81.3811,80.9332,80.9432,9371.0
2024-04-25 14:30:00,81.3,81.94,81.3,81.75,20799.0,80.9133,81.5503,80.9133,81.3612,20799.0
2024-04-25 15:00:00,81.74,82.07,81.68,82.0,15317.0,81.3512,81.6796,81.2915,81.61,15317.0
2024-04-25 15:30:00,82.02,82.02,81.29,81.73,50416.0,81.6299,81.6299,80.9034,81.3413,50416.0
2024-04-26 09:30:00,82.04,83.75,81.99,83.74,26063.0,81.6498,83.3517,81.6,83.3417,26063.0
2024-04-26 10:00:00,83.61,83.88,82.77,82.8,16157.0,83.2123,83.481,82.3763,82.4062,16157.0
2024-04-26 10:30:00,82.79,83.39,82.79,83.17,10871.0,82.3962,82.9934,82.3962,82.7744,10871.0
2024-04-26 11:00:00,83.15,83.15,82.21,82.46,22747.0,82.7545,82.7545,81.819,82.0678,22747.0
2024-04-26 11:30:00,82.45,82.97,82.4,82.84,33505.0,82.0578,82.5754,82.0081,82.446,33505.0
2024-04-26 12:00:00,82.71,82.83,82.65,82.75,4592.0,82.3166,82.436,82.2569,82.3564,4592.0
2024-04-26 12:30:00,82.7,82.9,82.33,82.83,64663.0,82.3066,82.5057,81.9384,82.436,64663.0
2024-04-26 13:00:00,82.83,83.26,82.73,83.23,7841.0,82.436,82.864,82.3365,82.8341,7841.0
2024-04-26 13:30:00,83.23,83.31,83.07,83.2,22801.0,82.8341,82.9137,82.6749,82.8043,22801.0
2024-04-26 14:00:00,83.04,83.58,83.03,83.16,8495.0,82.645,83.1825,82.6351,82.7645,8495.0
2024-04-26 14:30:00,83.06,83.65,83.06,83.56,12385.0,82.6649,83.2521,82.6649,83.1626,12385.0
2024-04-26 15:00:00,83.52,83.83,83.46,83.64,14332.0,83.1227,83.4313,83.063,83.2422,14332.0
2024-04-26 15:30:00,83.58,84.03,83.52,84.01,66077.0,83.1825,83.6303,83.1227,83.6104,66077.0
2024-04-29 09:30:00,84.0,84.59,83.06,83.68,13493.0,83.6005,84.1877,82.6649,83.282,13493.0
2024-04-29 10:00:00,83.65,83.98,83.65,83.9,6066.0,83.2521,83.5806,83.2521,83.5009,6066.0
2024-04-29 10:30:00,83.99,84.1,83.48,83.92,11302.0,83.5905,83.7,83.0829,83.5208,11302.0
2024-04-29 11:00:00,83.92,84.2,83.84,84.08,8175.0,83.5208,83.7995,83.4412,83.6801,8175.0
2024-04-29 11:30:00,84.01,84.06,83.54,83.54,20305.0,83.6104,83.6602,83.1427,83.1427,20305.0
2024-04-29 12:00:00,83.58,83.58,83.25,83.36,8260.0,83.1825,83.1825,82.854,82.9635,8260.0
2024-04-29 12:30:00,83.28,83.64,83.16,83.27,10954.0,82.8839,83.2422,82.7645,82.8739,10954.0
2024-04-29 13:00:00,83.29,84.04,83.29,84.04,6625.0,82.8938,83.6403,82.8938,83.6403,6625.0
2024-04-29 13:30:00,83.99,84.12,83.94,84.04,4765.0,83.5905,83.7199,83.5407,83.6403,4765.0
2024-04-29 14:00:00,83.95,84.01,83.67,83.93,19761.0,83.5507,83.6104,83.272,83.5308,19761.0
2024-04-29 14:30:00,83.81,84.23,83.74,84.18,7824.0,83.4114,83.8294,83.3417,83.7796,7824.0
2024-04-29 15:00:00,84.14,84.17,83.56,83.58,15445.0,83.7398,83.7697,83.1626,83.1825,15445.0
2024-04-29 15:30:00,83.59,84.13,83.55,83.74,58895.0,83.1924,83.7298,83.1526,83.3417,58895.0
2024-04-30 09:30:00,82.98,86.52,82.46,86.15,103602.0,82.5853,86.1085,82.0678,85.7402,103602.0
2024-04-30 10:00:00,86.02,86.46,85.54,86.15,38038.0,85.6109,86.0488,85.1331,85.7402,38038.0
2024-04-30 10:30:00,86.06,86.79,85.62,86.36,36124.0,85.6507,86.3772,85.2128,85.9492,36124.0
2024-04-30 11:00:00,86.34,86.46,85.79,85.94,18799.0,85.9293,86.0488,85.3819,85.5312,18799.0
2024-04-30 11:30:00,86.01,86.01,85.27,85.86,59032.0,85.6009,85.6009,84.8644,85.4516,59032.0
2024-04-30 12:00:00,85.93,86.7,85.79,86.31,20131.0,85.5213,86.2876,85.3819,85.8995,20131.0
2024-04-30 12:30:00,86.18,86.42,85.67,86.25,20215.0,85.7701,86.009,85.2625,85.8398,20215.0
2024-04-30 13:00:00,86.28,86.28,85.8,85.84,27271.0,85.8696,85.8696,85.3919,85.4317,27271.0
2024-04-30 13:30:00,85.92,86.21,85.77,85.86,44484.0,85.5113,85.8,85.362,85.4516,44484.0
2024-04-30 14:00:00,85.91,86.77,85.85,86.05,29119.0,85.5014,86.3573,85.4417,85.6407,29119.0
2024-04-30 14:30:00,86.0,86.1,85.43,85.74,52132.0,85.591,85.6905,85.0237,85.3322,52132.0
2024-04-30 15:00:00,85.7,86.03,85.63,85.67,40573.0,85.2924,85.6208,85.2227,85.2625,40573.0
2024-04-30 15:30:00,85.7,86.29,85.65,85.7,189372.0,85.2924,85.8796,85.2426,85.2924,189372.0
2024-05-01 09:30:00,90.33,93.69,90.26,92.7,144107.0,89.9004,93.2444,89.8307,92.2591,144107.0
2024-05-01 10:00:00,92.63,95.09,92.01,93.88,108573.0,92.1894,94.6377,91.5724,93.4335,108573.0
2024-05-01 10:30:00,93.83,95.04,93.26,93.65,116874.0,93.3837,94.588,92.8164,93.2046,116874.0
2024-05-01 11:00:00,93.41,94.47,92.98,94.25,49247.0,92.9657,94.0207,92.5378,93.8017,49247.0
2024-05-01 11:30:00,94.14,94.3,93.84,94.18,25824.0,93.6922,93.8515,93.3937,93.732,25824.0
2024-05-01 12:00:00,94.06,95.45,93.88,94.76,80344.0,93.6126,94.996,93.4335,94.3093,80344.0
2024-05-01 12:30:00,94.75,95.58,94.64,94.75,72797.0,94.2993,95.1254,94.1899,94.2993,72797.0
2024-05-01 13:00:00,94.91,96.54,94.91,96.22,64101.0,94.4586,96.0808,94.4586,95.7623,64101.0
2024-05-01 13:30:00,96.22,96.63,95.9,96.27,35701.0,95.7623,96.1704,95.4439,95.8121,35701.0
2024-05-01 14:00:00,96.21,97.77,96.2,97.77,63269.0,95.7524,97.305,95.7424,97.305,63269.0
2024-05-01 14:30:00,97.77,99.98,97.31,99.35,101278.0,97.305,99.5045,96.8472,98.8775,101278.0
2024-05-01 15:00:00,99.55,100.0,97.53,98.86,100354.0,99.0765,99.5244,97.0661,98.3898,100354.0
2024-05-01 15:30:00,98.79,98.79,97.35,98.24,241011.0,98.3201,98.3201,96.887,97.7727,241011.0
2024-05-02 09:30:00,100.0,100.21,95.68,96.94,108061.0,99.5244,99.7334,95.2249,96.4789,108061.0
2024-05-02 10:00:00,96.88,99.23,96.78,98.99,71582.0,96.4192,98.758,96.3197,98.5192,71582.0
2024-05-02 10:30:00,98.94,99.6,97.71,98.39,53760.0,98.4694,99.1263,97.2453,97.922,53760.0
2024-05-02 11:00:00,98.38,99.62,98.02,99.29,24234.0,97.9121,99.1462,97.5538,98.8177,24234.0
2024-05-02 11:30:00,99.45,100.06,99.17,99.52,37014.0,98.977,99.5841,98.6983,99.0466,37014.0
2024-05-02 12:00:00,99.5,99.91,99.43,99.66,30226.0,99.0267,99.4348,98.9571,99.186,30226.0
2024-05-02 12:30:00,99.64,99.78,99.0,99.78,29961.0,99.1661,99.3054,98.5291,99.3054,29961.0
2024-05-02 13:00:00,99.76,100.0,99.4,99.91,13155.0,99.2855,99.5244,98.9272,99.4348,13155.0
2024-05-02 13:30:00,99.94,100.17,99.46,100.17,18041.0,99.4646,99.6936,98.9869,99.6936,18041.0
2024-05-02 14:00:00,100.16,100.3,99.3,99.39,41836.0,99.6836,99.8229,98.8277,98.9173,41836.0
2024-05-02 14:30:00,99.45,99.62,98.85,99.35,24543.0,98.977,99.1462,98.3798,98.8775,24543.0
2024-05-02 15:00:00,99.23,99.93,99.2,99.84,21861.0,98.758,99.4547,98.7282,99.3651,21861.0
2024-05-02 15:30:00,99.77,100.16,99.48,99.94,147540.0,99.2955,99.6836,99.0068,99.4646,147540.0
2024-05-03 09:30:00,100.54,102.0,99.97,100.88,82154.0,100.0618,101.5148,99.4945,100.4002,82154.0
2024-05-03 10:00:00,101.1,102.5,100.88,101.97,23340.0,100.6191,102.0125,100.4002,101.485,23340.0
2024-05-03 10:30:00,101.97,102.72,101.53,102.43,33607.0,101.485,102.2314,101.0471,101.9428,33607.0
2024-05-03 11:00:00,102.49,103.89,102.49,103.52,42828.0,102.0025,103.3959,102.0025,103.0276,42828.0
2024-05-03 11:30:00,103.52,103.52,102.2,103.17,21185.0,103.0276,103.0276,101.7139,102.6793,21185.0
2024-05-03 12:00:00,103.08,104.0,103.08,103.98,12720.0,102.5897,103.5053,102.5897,103.4854,12720.0
2024-05-03 12:30:00,103.95,104.85,103.86,104.33,44308.0,103.4556,104.3513,103.366,103.8338,44308.0
2024-05-03 13:00:00,104.33,104.4,103.6,103.75,15179.0,103.8338,103.9034,103.1072,103.2565,15179.0
2024-05-03 13:30:00,103.69,104.31,103.6,103.85,26693.0,103.1968,103.8139,103.1072,103.356,26693.0
2024-05-03 14:00:00,103.91,104.38,103.91,104.07,27245.0,103.4158,103.8835,103.4158,103.575,27245.0
2024-05-03 14:30:00,104.07,104.5,104.06,104.18,27991.0,103.575,104.003,103.5651,103.6845,27991.0
2024-05-03 15:00:00,104.2,104.74,103.91,103.91,38172.0,103.7044,104.2418,103.4158,103.4158,38172.0
2024-05-03 15:30:00,103.92,104.43,103.6,103.63,120228.0,103.4257,103.9333,103.1072,103.1371,120228.0
2024-05-06 09:30:00,103.31,104.57,102.0,103.94,45316.0,102.8186,104.0726,101.5148,103.4456,45316.0
2024-05-06 10:00:00,103.9,104.19,103.4,103.66,33555.0,103.4058,103.6944,102.9082,103.167,33555.0
2024-05-06 10:30:00,103.76,103.94,102.76,102.82,16998.0,103.2665,103.4456,102.2712,102.3309,16998.0
2024-05-06 11:00:00,102.78,102.8,102.19,102.55,16856.0,102.2911,102.311,101.7039,102.0622,16856.0
2024-05-06 11:30:00,102.6,103.37,102.56,102.93,12807.0,102.112,102.8783,102.0722,102.4404,12807.0
2024-05-06 12:00:00,103.09,103.23,102.64,102.82,11513.0,102.5997,102.739,102.1518,102.3309,11513.0
2024-05-06 12:30:00,102.87,103.48,102.76,103.3,15173.0,102.3807,102.9878,102.2712,102.8087,15173.0
2024-05-06 13:00:00,103.34,103.62,103.18,103.3,14836.0,102.8485,103.1271,102.6892,102.8087,14836.0
2024-05-06 13:30:00,103.24,103.24,102.65,102.84,12011.0,102.749,102.749,102.1618,102.3509,12011.0
2024-05-06 14:00:00,102.76,102.93,102.17,102.58,18668.0,102.2712,102.4404,101.684,102.0921,18668.0
2024-05-06 14:30:00,102.58,102.59,102.14,102.26,13055.0,102.0921,102.102,101.6542,101.7736,13055.0
2024-05-06 15:00:00,102.16,102.72,102.16,102.49,19697.0,101.6741,102.2314,101.6741,102.0025,19697.0
2024-05-06 15:30:00,102.49,102.59,101.82,101.86,108026.0,102.0025,102.102,101.3357,101.3755,108026.0
2024-05-07 09:30:00,101.91,102.62,100.76,101.31,38748.0,101.4253,102.1319,100.2807,100.8281,38748.0
2024-05-07 10:00:00,101.18,101.99,100.67,101.5,44941.0,100.6987,101.5049,100.1912,101.0172,44941.0
2024-05-07 10:30:00,101.45,102.09,101.17,101.64,45729.0,100.9675,101.6044,100.6888,101.1566,45729.0
2024-05-07 11:00:00,101.6,102.0,101.39,102.0,56359.0,101.1168,101.5148,100.9077,101.5148,56359.0
2024-05-07 11:30:00,101.94,102.17,101.64,101.95,48966.0,101.4551,101.684,101.1566,101.4651,48966.0
2024-05-07 12:00:00,101.94,102.79,101.76,102.5,98683.0,101.4551,102.3011,101.276,102.0125,98683.0
2024-05-07 12:30:00,102.5,104.21,102.35,103.98,109464.0,102.0125,103.7143,101.8632,103.4854,109464.0
2024-05-07 13:00:00,104.17,104.25,103.59,103.89,72411.0,103.6745,103.7541,103.0973,103.3959,72411.0
2024-05-07 13:30:00,103.9,103.94,102.73,102.73,21335.0,103.4058,103.4456,102.2414,102.2414,21335.0
2024-05-07 14:00:00,102.65,103.47,102.65,103.46,31875.0,102.1618,102.9779,102.1618,102.9679,31875.0
2024-05-07 14:30:00,103.48,103.74,103.28,103.44,24809.0,102.9878,103.2466,102.7888,102.948,24809.0
2024-05-07 15:00:00,103.35,103.45,102.82,103.09,35290.0,102.8584,102.958,102.3309,102.5997,35290.0
2024-05-07 15:30:00,103.07,103.59,102.51,102.62,137354.0,102.5798,103.0973,102.0224,102.1319,137354.0
2024-05-08 09:30:00,102.23,103.7,101.82,103.49,71192.0,101.7438,103.2068,101.3357,102.9978,71192.0
2024-05-08 10:00:00,103.35,103.78,103.0,103.7,27493.0,102.8584,103.2864,102.5101,103.2068,27493.0
2024-05-08 10:30:00,103.7,106.38,103.7,106.37,68455.0,103.2068,105.874,103.2068,105.8641,68455.0
2024-05-08 11:00:00,106.37,106.71,104.29,105.04,52409.0,105.8641,106.2024,103.794,104.5404,52409.0
2024-05-08 11:30:00,104.91,105.92,104.71,104.91,19051.0,104.411,105.4162,104.212,104.411,19051.0
2024-05-08 12:00:00,104.79,105.08,103.97,104.03,11070.0,104.2916,104.5802,103.4755,103.5352,11070.0
2024-05-08 12:30:00,103.97,104.3,103.78,103.9,8192.0,103.4755,103.8039,103.2864,103.4058,8192.0
2024-05-08 13:00:00,103.9,104.55,103.9,104.23,14841.0,103.4058,104.0527,103.4058,103.7342,14841.0
2024-05-08 13:30:00,104.12,104.73,104.12,104.37,7399.0,103.6248,104.2319,103.6248,103.8736,7399.0
2024-05-08 14:00:00,104.29,104.72,104.06,104.65,9505.0,103.794,104.2219,103.5651,104.1522,9505.0
2024-05-08 14:30:00,104.7,104.78,104.33,104.48,9202.0,104.202,104.2816,103.8338,103.9831,9202.0
2024-05-08 15:00:00,104.5,104.8,104.34,104.34,10581.0,104.003,104.3015,103.8437,103.8437,10581.0
2024-05-08 15:30:00,104.31,104.33,103.48,103.5,100345.0,103.8139,103.8338,102.9878,103.0077,100345.0
2024-05-09 09:30:00,103.44,104.77,103.03,104.76,11184.0,102.948,104.2717,102.5399,104.2617,11184.0
2024-05-09 10:00:00,104.96,106.07,104.75,105.78,14309.0,104.4608,105.5655,104.2518,105.2769,14309.0
2024-05-09 10:30:00,105.86,106.24,105.62,105.62,19883.0,105.3565,105.7347,105.1176,105.1176,19883.0
2024-05-09 11:00:00,105.61,105.72,105.01,105.72,18325.0,105.1077,105.2172,104.5105,105.2172,18325.0
2024-05-09 11:30:00,105.65,105.92,105.3,105.55,6688.0,105.1475,105.4162,104.7992,105.048,6688.0
2024-05-09 12:00:00,105.67,106.5,105.6,106.5,18231.0,105.1674,105.9934,105.0977,105.9934,18231.0
2024-05-09 12:30:00,106.53,106.69,105.85,106.0,10867.0,106.0233,106.1825,105.3465,105.4958,10867.0
2024-05-09 13:00:00,106.08,106.47,105.92,105.98,17387.0,105.5754,105.9636,105.4162,105.4759,17387.0
2024-05-09 13:30:00,105.88,106.0,105.4,105.4,8201.0,105.3764,105.4958,104.8987,104.8987,8201.0
2024-05-09 14:00:00,105.43,106.12,105.43,105.99,25655.0,104.9285,105.6153,104.9285,105.4859,25655.0
2024-05-09 14:30:00,105.95,106.12,105.81,106.08,8309.0,105.4461,105.6153,105.3067,105.5754,8309.0
2024-05-09 15:00:00,106.08,106.6,105.9,106.23,19264.0,105.5754,106.093,105.3963,105.7247,19264.0
2024-05-09 15:30:00,106.2,106.72,106.03,106.1,102211.0,105.6949,106.2124,105.5257,105.5953,102211.0
2024-05-10 09:30:00,106.88,107.17,105.41,105.41,19411.0,106.3716,106.6603,104.9086,104.9086,19411.0
2024-05-10 10:00:00,105.38,105.39,104.48,104.62,12211.0,104.8788,104.8887,103.9831,104.1224,12211.0
2024-05-10 10:30:00,104.57,104.61,103.78,104.01,18383.0,104.0726,104.1124,103.2864,103.5153,18383.0
2024-05-10 11:00:00,103.98,104.62,103.65,104.48,7394.0,103.4854,104.1224,103.157,103.9831,7394.0
2024-05-10 11:30:00,104.49,105.32,104.44,105.03,20073.0,103.993,104.8191,103.9432,104.5304,20073.0
2024-05-10 12:00:00,105.06,105.06,104.7,104.8,4271.0,104.5603,104.5603,104.202,104.3015,4271.0
2024-05-10 12:30:00,104.66,104.8,104.51,104.63,3086.0,104.1622,104.3015,104.0129,104.1323,3086.0
2024-05-10 13:00:00,104.48,104.67,104.43,104.49,1901.0,103.9831,104.1721,103.9333,103.993,1901.0
2024-05-10 13:30:00,104.49,104.55,104.25,104.33,4916.0,103.993,104.0527,103.7541,103.8338,4916.0
2024-05-10 14:00:00,104.37,104.76,104.01,104.27,17793.0,103.8736,104.2617,103.5153,103.7741,17793.0
2024-05-10 14:30:00,104.26,104.69,104.09,104.28,15889.0,103.7641,104.1921,103.5949,103.784,15889.0
2024-05-10 15:00:00,104.35,104.37,103.71,103.88,21921.0,103.8537,103.8736,103.2167,103.3859,21921.0
2024-05-10 15:30:00,103.9,104.7,103.86,104.67,77010.0,103.4058,104.202,103.366,104.1721,77010.0
2024-05-13 09:30:00,105.81,105.81,104.83,104.83,14088.0,105.3067,105.3067,104.3314,104.3314,14088.0
2024-05-13 10:00:00,104.7,105.59,104.4,104.78,6535.0,104.202,105.0878,103.9034,104.2816,6535.0
2024-05-13 10:30:00,104.55,104.8,104.18,104.67,7738.0,104.0527,104.3015,103.6845,104.1721,7738.0
2024-05-13 11:00:00,104.59,105.17,104.49,104.94,5799.0,104.0925,104.6698,103.993,104.4409,5799.0
2024-05-13 11:30:00,104.69,105.14,104.55,104.84,8455.0,104.1921,104.6399,104.0527,104.3413,8455.0
2024-05-13 12:00:00,104.84,104.91,104.47,104.47,3821.0,104.3413,104.411,103.9731,103.9731,3821.0
2024-05-13 12:30:00,104.47,104.47,104.21,104.27,8704.0,103.9731,103.9731,103.7143,103.7741,8704.0
2024-05-13 13:00:00,104.22,104.23,103.43,103.78,15246.0,103.7243,103.7342,102.938,103.2864,15246.0
2024-05-13 13:30:00,103.64,103.71,103.3,103.54,6952.0,103.147,103.2167,102.8087,103.0475,6952.0
2024-05-13 14:00:00,103.45,103.51,102.89,103.0,11203.0,102.958,103.0177,102.4006,102.5101,11203.0
2024-05-13 14:30:00,103.03,103.27,102.81,102.96,16235.0,102.5399,102.7788,102.321,102.4703,16235.0
2024-05-13 15:00:00,102.92,103.19,102.75,102.91,17807.0,102.4305,102.6992,102.2613,102.4205,17807.0
2024-05-13 15:30:00,102.97,103.51,102.81,103.2,95923.0,102.4802,103.0177,102.321,102.7091,95923.0
2024-05-14 09:30:00,104.85,104.85,103.74,104.04,14229.0,104.3513,104.3513,103.2466,103.5451,14229.0
2024-05-14 10:00:00,104.05,104.1,103.24,103.6,18119.0,103.5551,103.6049,102.749,103.1072,18119.0
2024-05-14 10:30:00,103.5,103.92,103.31,103.75,20606.0,103.0077,103.4257,102.8186,103.2565,20606.0
2024-05-14 11:00:00,103.66,103.73,103.18,103.42,20844.0,103.167,103.2366,102.6892,102.9281,20844.0
2024-05-14 11:30:00,103.42,103.56,103.32,103.45,5931.0,102.9281,103.0674,102.8286,102.958,5931.0
2024-05-14 12:00:00,103.37,104.14,103.26,103.8,20156.0,102.8783,103.6447,102.7689,103.3063,20156.0
2024-05-14 12:30:00,103.7,104.11,103.7,103.78,5600.0,103.2068,103.6148,103.2068,103.2864,5600.0
2024-05-14 13:00:00,103.9,104.0,103.43,103.76,11788.0,103.4058,103.5053,102.938,103.2665,11788.0
2024-05-14 13:30:00,103.76,104.14,103.76,104.07,14983.0,103.2665,103.6447,103.2665,103.575,14983.0
2024-05-14 14:00:00,104.07,105.05,104.0,104.98,14673.0,103.575,104.5503,103.5053,104.4807,14673.0
2024-05-14 14:30:00,104.99,105.66,104.95,105.59,14690.0,104.4906,105.1574,104.4508,105.0878,14690.0
2024-05-14 15:00:00,105.59,105.74,105.35,105.72,16247.0,105.0878,105.2371,104.8489,105.2172,16247.0
2024-05-14 15:30:00,105.72,106.34,105.52,105.87,86792.0,105.2172,105.8342,105.0181,105.3664,86792.0
2024-05-15 09:30:00,106.62,108.38,106.44,108.17,20713.0,106.1129,107.8645,105.9337,107.6555,20713.0
2024-05-15 10:00:00,108.16,108.16,106.7,107.34,47434.0,107.6455,107.6455,106.1925,106.8294,47434.0
2024-05-15 10:30:00,107.47,108.68,107.29,108.53,15744.0,106.9588,108.1631,106.7797,108.0138,15744.0
2024-05-15 11:00:00,108.53,108.89,108.3,108.49,21307.0,108.0138,108.3721,107.7849,107.974,21307.0
2024-05-15 11:30:00,108.47,109.19,108.39,108.39,11545.0,107.9541,108.6707,107.8745,107.8745,11545.0
2024-05-15 12:00:00,108.36,109.03,108.05,109.02,16396.0,107.8446,108.5114,107.5361,108.5015,16396.0
2024-05-15 12:30:00,108.97,109.08,108.74,108.91,5733.0,108.4517,108.5612,108.2228,108.392,5733.0
2024-05-15 13:00:00,108.98,109.19,108.79,109.16,9578.0,108.4616,108.6707,108.2726,108.6408,9578.0
2024-05-15 13:30:00,109.16,109.63,109.12,109.63,11717.0,108.6408,109.1086,108.601,109.1086,11717.0
2024-05-15 14:00:00,109.59,109.72,108.96,109.07,28587.0,109.0687,109.1981,108.4417,108.5512,28587.0
2024-05-15 14:30:00,109.07,109.61,109.04,109.11,10922.0,108.5512,109.0887,108.5214,108.591,10922.0
2024-05-15 15:00:00,109.1,109.37,108.86,109.25,23438.0,108.5811,108.8498,108.3422,108.7304,23438.0
2024-05-15 15:30:00,109.25,109.88,109.25,109.55,88124.0,108.7304,109.3574,108.7304,109.0289,88124.0
2024-05-16 09:30:00,109.54,110.2,109.4,109.82,14851.0,109.019,109.6758,108.8797,109.2977,14851.0
2024-05-16 10:00:00,109.8,110.62,109.64,109.64,12752.0,109.2777,110.0938,109.1185,109.1185,12752.0
2024-05-16 10:30:00,109.96,110.61,109.9,110.29,7137.0,109.437,110.0839,109.3773,109.7654,7137.0
2024-05-16 11:00:00,110.26,110.32,109.79,110.29,12015.0,109.7356,109.7953,109.2678,109.7654,12015.0
2024-05-16 11:30:00,110.29,110.43,110.21,110.38,10547.0,109.7654,109.9048,109.6858,109.855,10547.0
2024-05-16 12:00:00,110.32,110.53,110.18,110.53,10197.0,109.7953,110.0043,109.6559,110.0043,10197.0
2024-05-16 12:30:00,110.44,110.54,110.3,110.35,12344.0,109.9147,110.0142,109.7754,109.8251,12344.0
2024-05-16 13:00:00,110.38,110.86,110.33,110.77,19368.0,109.855,110.3327,109.8052,110.2431,19368.0
2024-05-16 13:30:00,110.85,110.85,109.98,110.34,24848.0,110.3228,110.3228,109.4569,109.8152,24848.0
2024-05-16 14:00:00,110.36,110.51,110.16,110.25,11127.0,109.8351,109.9844,109.636,109.7256,11127.0
2024-05-16 14:30:00,110.21,110.58,110.19,110.36,11720.0,109.6858,110.054,109.6659,109.8351,11720.0
2024-05-16 15:00:00,110.38,110.64,110.32,110.57,8974.0,109.855,110.1138,109.7953,110.0441,8974.0
2024-05-16 15:30:00,110.58,110.89,110.01,110.01,57499.0,110.054,110.3626,109.4867,109.4867,57499.0
2024-05-17 09:30:00,110.29,110.55,109.75,110.28,18227.0,109.7654,110.0242,109.228,109.7555,18227.0
2024-05-17 10:00:00,110.25,110.77,109.91,110.19,14948.0,109.7256,110.2431,109.3872,109.6659,14948.0
2024-05-17 10:30:00,110.25,110.43,109.83,110.14,18313.0,109.7256,109.9048,109.3076,109.6161,18313.0
2024-05-17 11:00:00,110.01,110.28,109.76,109.76,7075.0,109.4867,109.7555,109.2379,109.2379,7075.0
2024-05-17 11:30:00,109.79,110.02,109.53,109.81,38024.0,109.2678,109.4967,109.009,109.2877,38024.0
2024-05-17 12:00:00,109.89,109.89,109.31,109.44,9890.0,109.3673,109.3673,108.7901,108.9195,9890.0
2024-05-17 12:30:00,109.43,109.48,109.04,109.36,11427.0,108.9095,108.9593,108.5214,108.8398,11427.0
2024-05-17 13:00:00,109.4,109.54,109.23,109.46,6037.0,108.8797,109.019,108.7105,108.9394,6037.0
2024-05-17 13:30:00,109.6,109.96,109.24,109.87,4236.0,109.0787,109.437,108.7204,109.3474,4236.0
2024-05-17 14:00:00,109.91,109.97,109.64,109.87,7424.0,109.3872,109.4469,109.1185,109.3474,7424.0
2024-05-17 14:30:00,109.93,109.93,109.34,109.39,8142.0,109.4071,109.4071,108.8199,108.8697,8142.0
2024-05-17 15:00:00,109.43,110.32,109.43,110.32,10591.0,108.9095,109.7953,108.9095,109.7953,10591.0
2024-05-17 15:30:00,110.31,110.39,109.76,109.88,68883.0,109.7853,109.8649,109.2379,109.3574,68883.0
2024-05-20 09:30:00,110.21,111.43,110.21,111.25,33201.0,109.6858,110.9,109.6858,110.7209,33201.0
2024-05-20 10:00:00,111.28,111.5,110.75,110.8,15046.0,110.7507,110.9697,110.2232,110.273,15046.0
2024-05-20 10:30:00,110.76,110.76,110.19,110.27,11486.0,110.2332,110.2332,109.6659,109.7455,11486.0
2024-05-20 11:00:00,110.33,110.67,110.11,110.36,18962.0,109.8052,110.1436,109.5863,109.8351,18962.0
2024-05-20 11:30:00,110.34,110.91,110.23,110.8,19536.0,109.8152,110.3825,109.7057,110.273,19536.0
2024-05-20 12:00:00,110.87,110.91,110.59,110.7,8674.0,110.3427,110.3825,110.064,110.1735,8674.0
2024-05-20 12:30:00,110.7,110.7,110.28,110.45,5472.0,110.1735,110.1735,109.7555,109.9247,5472.0
2024-05-20 13:00:00,110.46,110.62,110.33,110.34,15055.0,109.9346,110.0938,109.8052,109.8152,15055.0
2024-05-20 13:30:00,110.4,110.75,110.37,110.75,6389.0,109.8749,110.2232,109.845,110.2232,6389.0
2024-05-20 14:00:00,110.64,110.67,110.35,110.55,23334.0,110.1138,110.1436,109.8251,110.0242,23334.0
2024-05-20 14:30:00,110.55,110.86,110.51,110.86,22166.0,110.0242,110.3327,109.9844,110.3327,22166.0
2024-05-20 15:00:00,110.77,110.81,110.3,110.48,13853.0,110.2431,110.2829,109.7754,109.9545,13853.0
2024-05-20 15:30:00,110.43,110.47,109.27,109.77,56362.0,109.9048,109.9446,108.7503,109.2479,56362.0
2024-05-21 09:30:00,109.51,110.95,109.35,110.4,6217.0,108.9891,110.4223,108.8299,109.8749,6217.0
2024-05-21 10:00:00,110.62,111.37,110.35,111.15,10160.0,110.0938,110.8403,109.8251,110.6213,10160.0
2024-05-21 10:30:00,111.24,111.65,111.11,111.52,6715.0,110.7109,111.1189,110.5815,110.9896,6715.0
2024-05-21 11:00:00,111.41,111.41,111.12,111.28,9391.0,110.8801,110.8801,110.5915,110.7507,9391.0
2024-05-21 11:30:00,111.28,111.34,111.01,111.28,6757.0,110.7507,110.8104,110.482,110.7507,6757.0
2024-05-21 12:00:00,111.28,111.65,111.17,111.21,17654.0,110.7507,111.1189,110.6412,110.681,17654.0
2024-05-21 12:30:00,111.29,111.3,111.04,111.26,2889.0,110.7607,110.7706,110.5119,110.7308,2889.0
2024-05-21 13:00:00,111.26,111.29,111.05,111.06,5364.0,110.7308,110.7607,110.5218,110.5318,5364.0
2024-05-21 13:30:00,111.05,111.86,111.05,111.67,8228.0,110.5218,111.328,110.5218,111.1389,8228.0
2024-05-21 14:00:00,111.72,111.72,111.2,111.2,13102.0,111.1886,111.1886,110.6711,110.6711,13102.0
2024-05-21 14:30:00,111.11,111.33,110.94,111.17,32298.0,110.5815,110.8005,110.4123,110.6412,32298.0
2024-05-21 15:00:00,111.11,111.34,111.0,111.23,10706.0,110.5815,110.8104,110.472,110.7009,10706.0
2024-05-21 15:30:00,111.36,112.32,111.24,112.23,67271.0,110.8303,111.7858,110.7109,111.6962,67271.0
2024-05-22 09:30:00,111.57,111.95,111.28,111.75,6445.0,111.0393,111.4175,110.7507,111.2185,6445.0
2024-05-22 10:00:00,111.72,111.72,111.12,111.13,21159.0,111.1886,111.1886,110.5915,110.6014,21159.0
2024-05-22 10:30:00,111.13,111.22,110.56,110.75,5906.0,110.6014,110.691,110.0341,110.2232,5906.0
2024-05-22 11:00:00,110.65,110.66,109.31,109.37,27540.0,110.1237,110.1337,108.7901,108.8498,27540.0
2024-05-22 11:30:00,109.37,109.37,108.47,108.53,25373.0,108.8498,108.8498,107.9541,108.0138,25373.0
2024-05-22 12:00:00,108.53,109.23,108.53,108.98,19332.0,108.0138,108.7105,108.0138,108.4616,19332.0
2024-05-22 12:30:00,108.94,109.03,108.47,108.81,10442.0,108.4218,108.5114,107.9541,108.2925,10442.0
2024-05-22 13:00:00,108.79,109.1,108.66,108.75,7216.0,108.2726,108.5811,108.1432,108.2327,7216.0
2024-05-22 13:30:00,108.79,108.86,107.63,107.7,20035.0,108.2726,108.3422,107.1181,107.1877,20035.0
2024-05-22 14:00:00,107.65,107.76,106.74,107.19,14949.0,107.138,107.2475,106.2323,106.6802,14949.0
2024-05-22 14:30:00,106.96,107.76,106.96,107.76,13346.0,106.4513,107.2475,106.4513,107.2475,13346.0
2024-05-22 15:00:00,107.78,108.13,107.32,107.48,18405.0,107.2674,107.6157,106.8095,106.9688,18405.0
2024-05-22 15:30:00,107.58,108.29,107.58,107.86,79056.0,107.0683,107.7749,107.0683,107.347,79056.0
2024-05-23 09:30:00,108.18,108.67,107.51,107.87,11802.0,107.6655,108.1531,106.9986,107.3569,11802.0
2024-05-23 10:00:00,107.94,108.38,107.3,108.25,17502.0,107.4266,107.8645,106.7896,107.7351,17502.0
2024-05-23 10:30:00,108.2,109.01,108.1,108.43,10462.0,107.6854,108.4915,107.5858,107.9143,10462.0
2024-05-23 11:00:00,108.42,108.79,108.42,108.43,6603.0,107.9043,108.2726,107.9043,107.9143,6603.0
2024-05-23 11:30:00,108.45,108.49,107.56,107.78,18223.0,107.9342,107.974,107.0484,107.2674,18223.0
2024-05-23 12:00:00,108.01,108.01,107.4,107.77,10065.0,107.4963,107.4963,106.8892,107.2574,10065.0
2024-05-23 12:30:00,107.67,107.82,107.31,107.4,7851.0,107.1579,107.3072,106.7996,106.8892,7851.0
2024-05-23 13:00:00,107.42,107.5,107.14,107.32,3496.0,106.9091,106.9887,106.6304,106.8095,3496.0
2024-05-23 13:30:00,107.36,107.36,106.41,107.01,18469.0,106.8494,106.8494,105.9039,106.501,18469.0
2024-05-23 14:00:00,107.01,107.17,106.47,107.17,8070.0,106.501,106.6603,105.9636,106.6603,8070.0
2024-05-23 14:30:00,107.32,107.5,106.98,107.06,6719.0,106.8095,106.9887,106.4712,106.5508,6719.0
2024-05-23 15:00:00,107.14,107.62,107.09,107.5,9684.0,106.6304,107.1081,106.5806,106.9887,9684.0
2024-05-23 15:30:00,107.5,108.36,107.24,108.31,71062.0,106.9887,107.8446,106.7299,107.7948,71062.0
2024-05-24 09:30:00,109.21,109.59,108.09,108.25,11762.0,108.6906,109.0687,107.5759,107.7351,11762.0
2024-05-24 10:00:00,108.2,109.8,108.19,109.59,15833.0,107.6854,109.2777,107.6754,109.0687,15833.0
2024-05-24 10:30:00,109.73,109.73,108.52,109.26,14191.0,109.2081,109.2081,108.0038,108.7403,14191.0
2024-05-24 11:00:00,109.26,109.67,109.26,109.38,4922.0,108.7403,109.1484,108.7403,108.8597,4922.0
2024-05-24 11:30:00,109.42,110.24,109.27,110.23,7796.0,108.8996,109.7157,108.7503,109.7057,7796.0
2024-05-24 12:00:00,110.29,110.69,110.18,110.51,6662.0,109.7654,110.1635,109.6559,109.9844,6662.0
2024-05-24 12:30:00,110.59,110.59,110.13,110.36,5472.0,110.064,110.064,109.6062,109.8351,5472.0
2024-05-24 13:00:00,110.36,110.62,110.22,110.22,3656.0,109.8351,110.0938,109.6958,109.6958,3656.0
2024-05-24 13:30:00,110.3,110.31,109.42,109.88,22613.0,109.7754,109.7853,108.8996,109.3574,22613.0
2024-05-24 14:00:00,109.98,110.11,109.72,109.72,7310.0,109.4569,109.5863,109.1981,109.1981,7310.0
2024-05-24 14:30:00,109.81,109.97,109.32,109.45,12026.0,109.2877,109.4469,108.8,108.9294,12026.0
2024-05-24 15:00:00,109.56,110.0,109.55,109.74,10274.0,109.0389,109.4768,109.0289,109.218,10274.0
2024-05-24 15:30:00,109.81,109.91,109.39,109.72,70500.0,109.2877,109.3872,108.8697,109.1981,70500.0
2024-05-28 09:30:00,111.2,111.3,108.9,109.98,17011.0,110.6711,110.7706,108.382,109.4569,17011.0
2024-05-28 10:00:00,109.92,110.56,109.59,110.36,7067.0,109.3972,110.0341,109.0687,109.8351,7067.0
2024-05-28 10:30:00,110.11,110.4,109.93,110.3,2424.0,109.5863,109.8749,109.4071,109.7754,2424.0
2024-05-28 11:00:00,110.26,110.74,110.2,110.51,3369.0,109.7356,110.2133,109.6758,109.9844,3369.0
2024-05-28 11:30:00,110.54,111.55,110.45,111.33,7811.0,110.0142,111.0194,109.9247,110.8005,7811.0
2024-05-28 12:00:00,111.29,112.09,111.29,112.09,13258.0,110.7607,111.5569,110.7607,111.5569,13258.0
2024-05-28 12:30:00,112.13,112.2,111.93,112.09,7798.0,111.5967,111.6663,111.3976,111.5569,7798.0
2024-05-28 13:00:00,112.19,112.21,111.6,112.12,5775.0,111.6564,111.6763,111.0692,111.5867,5775.0
2024-05-28 13:30:00,112.2,112.26,111.71,111.98,6529.0,111.6663,111.726,111.1787,111.4474,6529.0
2024-05-28 14:00:00,111.83,111.95,111.21,111.38,5727.0,111.2981,111.4175,110.681,110.8502,5727.0
2024-05-28 14:30:00,111.31,111.54,111.04,111.47,6502.0,110.7806,111.0095,110.5119,110.9398,6502.0
2024-05-28 15:00:00,111.46,111.82,111.46,111.79,11855.0,110.9299,111.2881,110.9299,111.2583,11855.0
2024-05-28 15:30:00,111.81,112.75,111.81,112.33,60442.0,111.2782,112.2137,111.2782,111.7957,60442.0
2024-05-29 09:30:00,111.17,111.99,111.03,111.99,9456.0,110.6412,111.4573,110.5019,111.4573,9456.0
2024-05-29 10:00:00,111.86,111.86,111.36,111.51,5423.0,111.328,111.328,110.8303,110.9796,5423.0
2024-05-29 10:30:00,111.4,111.4,110.3,111.17,15571.0,110.8701,110.8701,109.7754,110.6412,15571.0
2024-05-29 11:00:00,111.16,111.99,111.16,111.75,5004.0,110.6313,111.4573,110.6313,111.2185,5004.0
2024-05-29 11:30:00,111.8,111.9,111.46,111.65,4756.0,111.2682,111.3678,110.9299,111.1189,4756.0
2024-05-29 12:00:00,111.57,111.63,111.43,111.58,5844.0,111.0393,111.099,110.9,111.0493,5844.0
2024-05-29 12:30:00,111.58,111.58,111.28,111.31,2989.0,111.0493,111.0493,110.7507,110.7806,2989.0
2024-05-29 13:00:00,111.18,111.19,110.91,111.07,4299.0,110.6512,110.6611,110.3825,110.5417,4299.0
2024-05-29 13:30:00,111.07,111.16,110.93,111.12,6421.0,110.5417,110.6313,110.4024,110.5915,6421.0
2024-05-29 14:00:00,111.08,111.16,110.84,111.04,5667.0,110.5517,110.6313,110.3128,110.5119,5667.0
2024-05-29 14:30:00,110.96,111.14,110.89,111.0,3979.0,110.4322,110.6114,110.3626,110.472,3979.0
2024-05-29 15:00:00,111.05,111.28,110.81,111.2,13083.0,110.5218,110.7507,110.2829,110.6711,13083.0
2024-05-29 15:30:00,111.23,111.72,110.79,111.69,63133.0,110.7009,111.1886,110.263,111.1588,63133.0
2024-05-30 09:30:00,111.62,111.68,111.22,111.28,7547.0,111.0891,111.1488,110.691,110.7507,7547.0
2024-05-30 10:00:00,111.3,111.37,110.72,110.94,5120.0,110.7706,110.8403,110.1934,110.4123,5120.0
2024-05-30 10:30:00,110.8,111.45,110.63,111.36,7707.0,110.273,110.9199,110.1038,110.8303,7707.0
2024-05-30 11:00:00,111.28,111.31,110.69,110.96,8634.0,110.7507,110.7806,110.1635,110.4322,8634.0
2024-05-30 11:30:00,110.97,111.64,110.97,111.25,8532.0,110.4422,111.109,110.4422,110.7209,8532.0
2024-05-30 12:00:00,111.19,111.47,111.18,111.36,3270.0,110.6611,110.9398,110.6512,110.8303,3270.0
2024-05-30 12:30:00,111.29,111.64,111.29,111.63,4401.0,110.7607,111.109,110.7607,111.099,4401.0
2024-05-30 13:00:00,111.71,111.76,111.2,111.25,3180.0,111.1787,111.2284,110.6711,110.7209,3180.0
2024-05-30 13:30:00,111.32,111.67,111.24,111.33,7155.0,110.7905,111.1389,110.7109,110.8005,7155.0
2024-05-30 14:00:00,111.24,111.67,111.24,111.56,5275.0,110.7109,111.1389,110.7109,111.0294,5275.0
2024-05-30 14:30:00,111.49,111.63,111.21,111.44,6233.0,110.9597,111.099,110.681,110.9099,6233.0
2024-05-30 15:00:00,111.47,111.62,110.68,110.89,21864.0,110.9398,111.0891,110.1536,110.3626,21864.0
2024-05-30 15:30:00,110.89,111.02,110.34,110.92,49437.0,110.3626,110.4919,109.8152,110.3924,49437.0
2024-05-31 09:30:00,111.31,112.55,111.31,111.53,7815.0,110.7806,112.0147,110.7806,110.9995,7815.0
2024-05-31 10:00:00,111.29,111.29,110.17,110.58,3072.0,110.7607,110.7607,109.646,110.054,3072.0
2024-05-31 10:30:00,110.22,110.42,109.27,109.58,19902.0,109.6958,109.8948,108.7503,109.0588,19902.0
2024-05-31 11:00:00,109.6,110.36,109.38,109.96,8469.0,109.0787,109.8351,108.8597,109.437,8469.0
2024-05-31 11:30:00,109.85,110.23,109.45,110.05,10733.0,109.3275,109.7057,108.9294,109.5266,10733.0
2024-05-31 12:00:00,109.91,110.03,109.36,109.36,8249.0,109.3872,109.5067,108.8398,108.8398,8249.0
2024-05-31 12:30:00,109.45,110.19,109.11,110.19,9236.0,108.9294,109.6659,108.591,109.6659,9236.0
2024-05-31 13:00:00,110.26,110.68,110.19,110.52,4946.0,109.7356,110.1536,109.6659,109.9943,4946.0
2024-05-31 13:30:00,110.5,110.69,110.29,110.42,2584.0,109.9744,110.1635,109.7654,109.8948,2584.0
2024-05-31 14:00:00,110.41,110.5,110.06,110.06,8134.0,109.8848,109.9744,109.5365,109.5365,8134.0
2024-05-31 14:30:00,110.09,110.4,109.65,109.86,39179.0,109.5664,109.8749,109.1285,109.3375,39179.0
2024-05-31 15:00:00,109.83,110.71,109.82,110.64,11498.0,109.3076,110.1834,109.2977,110.1138,11498.0
2024-05-31 15:30:00,110.57,111.24,110.48,110.85,93899.0,110.0441,110.7109,109.9545,110.3228,93899.0
2024-06-03 09:30:00,110.36,112.0,110.0,111.48,17890.0,109.8351,111.4673,109.4768,110.9498,17890.0
2024-06-03 10:00:00,111.6,112.0,109.33,109.33,11820.0,111.0692,111.4673,108.81,108.81,11820.0
2024-06-03 10:30:00,109.37,109.38,108.37,108.37,9569.0,108.8498,108.8597,107.8546,107.8546,9569.0
2024-06-03 11:00:00,108.36,108.77,106.32,107.5,20556.0,107.8446,108.2526,105.8143,106.9887,20556.0
2024-06-03 11:30:00,107.7,108.78,107.69,108.73,12174.0,107.1877,108.2626,107.1778,108.2128,12174.0
2024-06-03 12:00:00,108.77,108.88,107.8,108.47,8533.0,108.2526,108.3621,107.2873,107.9541,8533.0
2024-06-03 12:30:00,108.55,108.65,108.06,108.37,11676.0,108.0337,108.1332,107.546,107.8546,11676.0
2024-06-03 13:00:00,108.25,108.25,107.48,107.63,9700.0,107.7351,107.7351,106.9688,107.1181,9700.0
2024-06-03 13:30:00,107.58,108.01,107.31,107.95,11816.0,107.0683,107.4963,106.7996,107.4365,11816.0
2024-06-03 14:00:00,107.91,108.53,107.81,108.21,10607.0,107.3967,108.0138,107.2972,107.6953,10607.0
2024-06-03 14:30:00,108.3,108.32,107.74,107.98,13159.0,107.7849,107.8048,107.2275,107.4664,13159.0
2024-06-03 15:00:00,108.07,108.75,108.07,108.36,14829.0,107.556,108.2327,107.556,107.8446,14829.0
2024-06-03 15:30:00,108.44,109.44,108.34,109.43,81284.0,107.9242,108.9195,107.8247,108.9095,81284.0
2024-06-04 09:30:00,108.04,108.18,106.72,106.91,15849.0,107.5261,107.6655,106.2124,106.4015,15849.0
2024-06-04 10:00:00,106.6,107.93,106.6,107.61,37042.0,106.093,107.4166,106.093,107.0982,37042.0
2024-06-04 10:30:00,107.61,107.61,106.35,106.35,9316.0,107.0982,107.0982,105.8442,105.8442,9316.0
2024-06-04 11:00:00,106.02,106.45,105.52,105.52,20071.0,105.5157,105.9437,105.0181,105.0181,20071.0
2024-06-04 11:30:00,105.54,105.82,104.13,104.15,44367.0,105.038,105.3167,103.6347,103.6546,44367.0
2024-06-04 12:00:00,104.15,104.68,103.91,104.25,38892.0,103.6546,104.1821,103.4158,103.7541,38892.0
2024-06-04 12:30:00,104.2,104.94,104.12,104.72,15468.0,103.7044,104.4409,103.6248,104.2219,15468.0
2024-06-04 13:00:00,104.65,104.78,104.08,104.25,9846.0,104.1522,104.2816,103.585,103.7541,9846.0
2024-06-04 13:30:00,104.24,105.07,104.1,105.07,9600.0,103.7442,104.5702,103.6049,104.5702,9600.0
2024-06-04 14:00:00,105.08,105.31,104.8,105.07,8212.0,104.5802,104.8091,104.3015,104.5702,8212.0
2024-06-04 14:30:00,105.11,105.11,104.53,104.53,11028.0,104.6101,104.6101,104.0328,104.0328,11028.0
2024-06-04 15:00:00,104.58,104.66,103.91,104.13,31841.0,104.0826,104.1622,103.4158,103.6347,31841.0
2024-06-04 15:30:00,104.18,104.6,103.75,104.43,96644.0,103.6845,104.1025,103.2565,103.9333,96644.0
2024-06-05 09:30:00,104.3,105.58,104.06,104.14,9633.0,103.8039,105.0778,103.5651,103.6447,9633.0
2024-06-05 10:00:00,104.49,105.24,104.09,105.07,5385.0,103.993,104.7394,103.5949,104.5702,5385.0
2024-06-05 10:30:00,105.04,105.4,104.76,105.0,4670.0,104.5404,104.8987,104.2617,104.5006,4670.0
2024-06-05 11:00:00,104.94,105.52,104.76,105.13,8849.0,104.4409,105.0181,104.2617,104.63,8849.0
2024-06-05 11:30:00,105.11,105.62,105.08,105.29,13711.0,104.6101,105.1176,104.5802,104.7892,13711.0
2024-06-05 12:00:00,105.32,106.05,105.32,105.75,8878.0,104.8191,105.5456,104.8191,105.247,8878.0
2024-06-05 12:30:00,105.71,105.97,105.43,105.48,5680.0,105.2072,105.466,104.9285,104.9783,5680.0
2024-06-05 13:00:00,105.31,105.69,105.27,105.58,12153.0,104.8091,105.1873,104.7693,105.0778,12153.0
2024-06-05 13:30:00,105.58,106.08,105.53,105.93,5028.0,105.0778,105.5754,105.0281,105.4262,5028.0
2024-06-05 14:00:00,105.92,106.0,105.64,105.66,5261.0,105.4162,105.4958,105.1375,105.1574,5261.0
2024-06-05 14:30:00,105.73,105.96,105.71,105.85,5580.0,105.2271,105.456,105.2072,105.3465,5580.0
2024-06-05 15:00:00,105.91,105.91,105.6,105.7,5999.0,105.4063,105.4063,105.0977,105.1972,5999.0
2024-06-05 15:30:00,105.76,106.76,105.7,106.69,73435.0,105.257,106.2522,105.1972,106.1825,73435.0
2024-06-06 09:30:00,106.27,108.0,106.27,107.97,7325.0,105.7645,107.4863,105.7645,107.4565,7325.0
2024-06-06 10:00:00,107.76,108.09,107.21,107.21,6102.0,107.2475,107.5759,106.7001,106.7001,6102.0
2024-06-06 10:30:00,107.21,107.35,106.55,106.83,13849.0,106.7001,106.8394,106.0432,106.3219,13849.0
2024-06-06 11:00:00,106.65,107.02,106.65,106.73,5127.0,106.1427,106.511,106.1427,106.2224,5127.0
2024-06-06 11:30:00,106.63,107.02,106.47,106.59,8510.0,106.1228,106.511,105.9636,106.083,8510.0
2024-06-06 12:00:00,106.54,106.79,106.28,106.6,3084.0,106.0333,106.2821,105.7745,106.093,3084.0
2024-06-06 12:30:00,106.61,106.8,106.44,106.44,3071.0,106.1029,106.292,105.9337,105.9337,3071.0
2024-06-06 13:00:00,106.45,106.65,106.11,106.35,8518.0,105.9437,106.1427,105.6053,105.8442,8518.0
2024-06-06 13:30:00,106.22,106.36,105.93,106.11,6652.0,105.7148,105.8541,105.4262,105.6053,6652.0
2024-06-06 14:00:00,105.93,106.59,105.63,106.4,5782.0,105.4262,106.083,105.1276,105.8939,5782.0
2024-06-06 14:30:00,106.45,106.79,106.27,106.41,5041.0,105.9437,106.2821,105.7645,105.9039,5041.0
2024-06-06 15:00:00,106.47,106.65,106.14,106.14,4709.0,105.9636,106.1427,105.6352,105.6352,4709.0
2024-06-06 15:30:00,106.23,106.57,105.92,106.46,18053.0,105.7247,106.0631,105.4162,105.9536,18053.0
2024-06-07 09:30:00,105.65,106.14,104.32,104.61,10056.0,105.1475,105.6352,103.8238,104.1124,10056.0
2024-06-07 10:00:00,104.62,105.64,104.5,105.59,13462.0,104.1224,105.1375,104.003,105.0878,13462.0
2024-06-07 10:30:00,105.49,105.83,105.13,105.32,12155.0,104.9882,105.3266,104.63,104.8191,12155.0
2024-06-07 11:00:00,105.21,105.22,104.45,104.64,16110.0,104.7096,104.7195,103.9532,104.1423,16110.0
2024-06-07 11:30:00,104.63,104.63,104.02,104.29,11699.0,104.1323,104.1323,103.5252,103.794,11699.0
2024-06-07 12:00:00,104.19,104.38,103.88,104.15,13641.0,103.6944,103.8835,103.3859,103.6546,13641.0
2024-06-07 12:30:00,104.15,104.76,103.99,104.75,7761.0,103.6546,104.2617,103.4954,104.2518,7761.0
2024-06-07 13:00:00,104.87,104.87,104.41,104.48,6706.0,104.3712,104.3712,103.9134,103.9831,6706.0
2024-06-07 13:30:00,104.54,104.78,104.29,104.51,14635.0,104.0428,104.2816,103.794,104.0129,14635.0
2024-06-07 14:00:00,104.38,104.38,103.83,103.98,5048.0,103.8835,103.8835,103.3361,103.4854,5048.0
2024-06-07 14:30:00,104.06,104.42,104.01,104.22,6451.0,103.5651,103.9233,103.5153,103.7243,6451.0
2024-06-07 15:00:00,104.13,104.19,103.53,104.04,8388.0,103.6347,103.6944,103.0376,103.5451,8388.0
2024-06-07 15:30:00,104.0,104.43,103.7,104.23,38690.0,103.5053,103.9333,103.2068,103.7342,38690.0
2024-06-10 09:30:00,104.14,104.56,101.27,102.72,27924.0,103.6447,104.0627,100.7883,102.2314,27924.0
2024-06-10 10:00:00,103.19,104.54,103.19,104.02,10175.0,102.6992,104.0428,102.6992,103.5252,10175.0
2024-06-10 10:30:00,103.74,104.07,102.95,103.69,16495.0,103.2466,103.575,102.4603,103.1968,16495.0
2024-06-10 11:00:00,103.82,104.23,103.52,104.03,9463.0,103.3262,103.7342,103.0276,103.5352,9463.0
2024-06-10 11:30:00,104.05,104.19,103.44,103.44,12394.0,103.5551,103.6944,102.948,102.948,12394.0
2024-06-10 12:00:00,103.54,104.37,103.15,103.76,22450.0,103.0475,103.8736,102.6594,103.2665,22450.0
2024-06-10 12:30:00,103.67,104.25,103.21,104.25,11534.0,103.1769,103.7541,102.7191,103.7541,11534.0
2024-06-10 13:00:00,104.11,105.05,103.89,104.87,25862.0,103.6148,104.5503,103.3959,104.3712,25862.0
2024-06-10 13:30:00,104.73,104.76,103.72,103.84,17324.0,104.2319,104.2617,103.2267,103.3461,17324.0
2024-06-10 14:00:00,103.84,103.86,103.68,103.8,2103.0,103.3461,103.366,103.1869,103.3063,2103.0
2024-06-10 14:30:00,103.82,104.14,103.6,103.91,10525.0,103.3262,103.6447,103.1072,103.4158,10525.0
2024-06-10 15:00:00,104.04,104.24,103.58,103.82,20433.0,103.5451,103.7442,103.0873,103.3262,20433.0
2024-06-10 15:30:00,103.8,104.05,103.42,104.0,91771.0,103.3063,103.5551,102.9281,103.5053,91771.0
2024-06-11 09:30:00,102.67,102.67,101.01,102.0,28481.0,102.1817,102.1817,100.5296,101.5148,28481.0
2024-06-11 10:00:00,102.09,102.47,101.53,101.76,13362.0,101.6044,101.9826,101.0471,101.276,13362.0
2024-06-11 10:30:00,101.77,103.6,101.63,103.6,33676.0,101.2859,103.1072,101.1466,103.1072,33676.0
2024-06-11 11:00:00,103.35,103.51,102.87,103.11,5652.0,102.8584,103.0177,102.3807,102.6196,5652.0
2024-06-11 11:30:00,103.14,103.18,102.44,102.52,11859.0,102.6494,102.6892,101.9528,102.0324,11859.0
2024-06-11 12:00:00,102.58,103.46,102.53,103.05,10300.0,102.0921,102.9679,102.0423,102.5599,10300.0
2024-06-11 12:30:00,102.99,103.15,102.98,103.08,23124.0,102.5001,102.6594,102.4902,102.5897,23124.0
2024-06-11 13:00:00,103.09,103.09,102.75,102.93,3921.0,102.5997,102.5997,102.2613,102.4404,3921.0
2024-06-11 13:30:00,103.04,103.44,102.88,103.4,24240.0,102.5499,102.948,102.3907,102.9082,24240.0
2024-06-11 14:00:00,103.39,103.9,103.13,103.86,15854.0,102.8982,103.4058,102.6395,103.366,15854.0
2024-06-11 14:30:00,104.07,104.46,104.03,104.28,22361.0,103.575,103.9631,103.5352,103.784,22361.0
2024-06-11 15:00:00,104.3,104.49,103.75,103.89,13672.0,103.8039,103.993,103.2565,103.3959,13672.0
2024-06-11 15:30:00,103.94,104.54,103.75,104.38,114495.0,103.4456,104.0428,103.2565,103.8835,114495.0
2024-06-12 09:30:00,107.05,107.05,104.18,104.52,15904.0,106.5408,106.5408,103.6845,104.0229,15904.0
2024-06-12 10:00:00,104.57,106.29,104.46,105.5,23420.0,104.0726,105.7844,103.9631,104.9982,23420.0
2024-06-12 10:30:00,105.64,105.67,104.63,105.41,15698.0,105.1375,105.1674,104.1323,104.9086,15698.0
2024-06-12 11:00:00,105.28,106.25,105.28,106.09,25878.0,104.7792,105.7446,104.7792,105.5854,25878.0
2024-06-12 11:30:00,106.01,106.28,105.86,106.27,3718.0,105.5058,105.7745,105.3565,105.7645,3718.0
2024-06-12 12:00:00,106.25,106.86,106.25,106.86,4216.0,105.7446,106.3517,105.7446,106.3517,4216.0
2024-06-12 12:30:00,106.95,107.04,106.68,106.85,6688.0,106.4413,106.5309,106.1726,106.3418,6688.0
2024-06-12 13:00:00,106.95,107.33,106.62,107.12,10602.0,106.4413,106.8195,106.1129,106.6105,10602.0
2024-06-12 13:30:00,107.12,107.12,106.9,107.0,4457.0,106.6105,106.6105,106.3915,106.4911,4457.0
2024-06-12 14:00:00,106.92,107.2,106.14,106.96,12775.0,106.4114,106.6901,105.6352,106.4513,12775.0
2024-06-12 14:30:00,107.07,107.43,105.8,106.84,33049.0,106.5607,106.919,105.2968,106.3318,33049.0
2024-06-12 15:00:00,106.94,107.12,105.8,105.95,15710.0,106.4314,106.6105,105.2968,105.4461,15710.0
2024-06-12 15:30:00,105.76,106.3,105.5,105.88,45847.0,105.257,105.7944,104.9982,105.3764,45847.0
2024-06-13 09:30:00,105.35,106.09,104.1,104.86,14045.0,104.8489,105.5854,103.6049,104.3612,14045.0
2024-06-13 10:00:00,104.58,104.62,103.0,103.23,11876.0,104.0826,104.1224,102.5101,102.739,11876.0
2024-06-13 10:30:00,103.13,103.68,102.88,103.45,17907.0,102.6395,103.1869,102.3907,102.958,17907.0
2024-06-13 11:00:00,103.34,103.56,102.63,103.09,7562.0,102.8485,103.0674,102.1419,102.5997,7562.0
2024-06-13 11:30:00,103.27,103.92,103.27,103.43,6394.0,102.7788,103.4257,102.7788,102.938,6394.0
2024-06-13 12:00:00,103.46,104.04,103.23,103.7,18697.0,102.9679,103.5451,102.739,103.2068,18697.0
2024-06-13 12:30:00,103.72,104.15,103.52,104.07,7901.0,103.2267,103.6546,103.0276,103.575,7901.0
2024-06-13 13:00:00,104.06,104.59,104.06,104.11,8786.0,103.5651,104.0925,103.5651,103.6148,8786.0
2024-06-13 13:30:00,103.99,104.2,103.82,104.2,4950.0,103.4954,103.7044,103.3262,103.7044,4950.0
2024-06-13 14:00:00,104.09,104.25,103.96,104.19,6513.0,103.5949,103.7541,103.4655,103.6944,6513.0
2024-06-13 14:30:00,104.22,104.5,104.1,104.39,9147.0,103.7243,104.003,103.6049,103.8935,9147.0
2024-06-13 15:00:00,104.44,104.71,104.2,104.36,10024.0,103.9432,104.212,103.7044,103.8636,10024.0
2024-06-13 15:30:00,104.35,104.72,104.2,104.68,43161.0,103.8537,104.2219,103.7044,104.1821,43161.0
2024-06-14 09:30:00,102.03,103.57,101.76,102.91,42939.0,101.5447,103.0774,101.276,102.4205,42939.0
2024-06-14 10:00:00,102.81,102.91,98.79,99.33,50651.0,102.321,102.4205,98.3201,98.8575,50651.0
2024-06-14 10:30:00,99.17,99.23,96.9,97.0,59597.0,98.6983,98.758,96.4391,96.5386,59597.0
2024-06-14 11:00:00,97.04,97.84,96.02,96.29,51610.0,96.5784,97.3746,95.5633,95.832,51610.0
2024-06-14 11:30:00,96.28,96.98,95.85,95.91,61193.0,95.8221,96.5187,95.3941,95.4538,61193.0
2024-06-14 12:00:00,95.99,97.69,95.36,97.48,40613.0,95.5334,97.2253,94.9064,97.0163,40613.0
2024-06-14 12:30:00,97.51,99.42,97.5,99.42,22906.0,97.0462,98.9471,97.0363,98.9471,22906.0
2024-06-14 13:00:00,99.45,100.55,98.86,98.87,50937.0,98.977,100.0717,98.3898,98.3997,50937.0
2024-06-14 13:30:00,98.99,99.27,98.23,98.42,35972.0,98.5192,98.7978,97.7628,97.9519,35972.0
2024-06-14 14:00:00,98.33,98.54,97.8,98.4,22063.0,97.8623,98.0713,97.3348,97.932,22063.0
2024-06-14 14:30:00,98.42,98.44,97.75,98.02,20980.0,97.9519,97.9718,97.2851,97.5538,20980.0
2024-06-14 15:00:00,98.02,98.02,97.35,97.59,44399.0,97.5538,97.5538,96.887,97.1258,44399.0
2024-06-14 15:30:00,97.55,97.55,96.24,97.08,106909.0,97.086,97.086,95.7822,96.6182,106909.0
2024-06-17 09:30:00,96.55,96.83,95.42,96.41,38824.0,96.0908,96.3694,94.9661,95.9514,38824.0
2024-06-17 10:00:00,96.28,96.53,95.64,95.98,38281.0,95.8221,96.0709,95.1851,95.5235,38281.0
2024-06-17 10:30:00,95.72,96.24,95.17,95.58,49455.0,95.2647,95.7822,94.7173,95.1254,49455.0
2024-06-17 11:00:00,95.51,95.84,95.28,95.7,36470.0,95.0557,95.3841,94.8268,95.2448,36470.0
2024-06-17 11:30:00,95.75,97.01,95.42,96.7,51262.0,95.2946,96.5486,94.9661,96.2401,51262.0
2024-06-17 12:00:00,96.7,98.07,96.7,98.06,15210.0,96.2401,97.6035,96.2401,97.5936,15210.0
2024-06-17 12:30:00,98.18,98.47,97.85,98.31,27247.0,97.713,98.0016,97.3846,97.8424,27247.0
2024-06-17 13:00:00,98.36,99.81,98.33,99.3,44700.0,97.8922,99.3353,97.8623,98.8277,44700.0
2024-06-17 13:30:00,99.31,99.72,99.1,99.72,11600.0,98.8376,99.2457,98.6286,99.2457,11600.0
2024-06-17 14:00:00,99.66,100.47,99.65,100.3,17370.0,99.186,99.9921,99.176,99.8229,17370.0
2024-06-17 14:30:00,100.23,100.4,99.77,99.98,25194.0,99.7533,99.9225,99.2955,99.5045,25194.0
2024-06-17 15:00:00,99.9,100.89,99.82,100.81,53510.0,99.4248,100.4101,99.3452,100.3305,53510.0
2024-06-17 15:30:00,100.83,101.72,100.62,101.48,153734.0,100.3504,101.2362,100.1414,100.9973,153734.0
2024-06-18 09:30:00,102.06,102.68,101.03,101.48,19703.0,101.5746,102.1916,100.5495,100.9973,19703.0
2024-06-18 10:00:00,101.64,101.84,100.15,100.15,14027.0,101.1566,101.3556,99.6736,99.6736,14027.0
2024-06-18 10:30:00,100.14,100.5,99.31,99.88,11526.0,99.6637,100.022,98.8376,99.4049,11526.0
2024-06-18 11:00:00,99.93,100.76,99.73,100.3,9398.0,99.4547,100.2807,99.2556,99.8229,9398.0
2024-06-18 11:30:00,100.39,101.01,100.29,100.8,25628.0,99.9125,100.5296,99.813,100.3206,25628.0
2024-06-18 12:00:00,100.8,101.26,100.71,101.0,28007.0,100.3206,100.7784,100.231,100.5196,28007.0
2024-06-18 12:30:00,101.0,101.27,100.55,100.67,13421.0,100.5196,100.7883,100.0717,100.1912,13421.0
2024-06-18 13:00:00,100.63,101.21,100.6,101.1,13288.0,100.1514,100.7286,100.1215,100.6191,13288.0
2024-06-18 13:30:00,101.11,101.36,100.92,101.06,21498.0,100.6291,100.8779,100.44,100.5793,21498.0
2024-06-18 14:00:00,101.08,101.2,100.75,100.91,17114.0,100.5992,100.7187,100.2708,100.43,17114.0
2024-06-18 14:30:00,100.84,100.89,100.33,100.64,17290.0,100.3604,100.4101,99.8528,100.1613,17290.0
2024-06-18 15:00:00,100.62,100.62,99.92,99.97,24857.0,100.1414,100.1414,99.4447,99.4945,24857.0
2024-06-18 15:30:00,99.97,100.57,99.83,100.53,58846.0,99.4945,100.0917,99.3552,100.0518,58846.0
2024-06-20 09:30:00,100.19,101.67,99.71,100.67,9453.0,99.7135,101.1864,99.2357,100.1912,9453.0
2024-06-20 10:00:00,100.62,100.78,99.76,100.63,9862.0,100.1414,100.3007,99.2855,100.1514,9862.0
2024-06-20 10:30:00,100.59,100.61,100.03,100.2,6956.0,100.1116,100.1315,99.5542,99.7234,6956.0
2024-06-20 11:00:00,100.05,100.4,99.64,100.0,18232.0,99.5741,99.9225,99.1661,99.5244,18232.0
2024-06-20 11:30:00,100.06,100.11,99.41,99.42,5045.0,99.5841,99.6338,98.9372,98.9471,5045.0
2024-06-20 12:00:00,99.27,99.44,99.01,99.4,8094.0,98.7978,98.967,98.5391,98.9272,8094.0
2024-06-20 12:30:00,99.15,99.39,98.86,99.38,8803.0,98.6784,98.9173,98.3898,98.9073,8803.0
2024-06-20 13:00:00,99.34,99.48,99.03,99.17,9394.0,98.8675,99.0068,98.559,98.6983,9394.0
2024-06-20 13:30:00,99.18,99.18,98.59,98.8,12493.0,98.7083,98.7083,98.1211,98.3301,12493.0
2024-06-20 14:00:00,98.85,99.4,98.78,99.26,12860.0,98.3798,98.9272,98.3102,98.7879,12860.0
2024-06-20 14:30:00,99.45,99.45,98.86,98.89,10712.0,98.977,98.977,98.3898,98.4196,10712.0
2024-06-20 15:00:00,98.98,98.98,98.58,98.75,18202.0,98.5092,98.5092,98.1111,98.2803,18202.0
2024-06-20 15:30:00,98.67,98.88,98.17,98.44,64838.0,98.2007,98.4097,97.7031,97.9718,64838.0
2024-06-21 09:30:00,97.5,97.71,95.7,96.2,101339.0,97.0363,97.2453,95.2448,95.7424,101339.0
2024-06-21 10:00:00,96.46,97.75,96.42,97.62,12296.0,96.0012,97.2851,95.9614,97.1557,12296.0
2024-06-21 10:30:00,97.68,98.13,97.33,97.79,10980.0,97.2154,97.6633,96.8671,97.3249,10980.0
2024-06-21 11:00:00,97.79,98.5,97.65,98.5,7745.0,97.3249,98.0315,97.1855,98.0315,7745.0
2024-06-21 11:30:00,98.41,98.52,98.13,98.25,9306.0,97.9419,98.0514,97.6633,97.7827,9306.0
2024-06-21 12:00:00,98.36,98.68,98.0,98.4,12266.0,97.8922,98.2106,97.5339,97.932,12266.0
2024-06-21 12:30:00,98.29,99.01,98.29,98.8,21304.0,97.8225,98.5391,97.8225,98.3301,21304.0
2024-06-21 13:00:00,98.79,98.98,98.71,98.81,8508.0,98.3201,98.5092,98.2405,98.34,8508.0
2024-06-21 13:30:00,98.8,99.17,98.7,99.14,10214.0,98.3301,98.6983,98.2305,98.6685,10214.0
2024-06-21 14:00:00,99.09,99.22,98.64,99.1,8650.0,98.6187,98.7481,98.1708,98.6286,8650.0
2024-06-21 14:30:00,99.09,99.09,98.19,98.54,24723.0,98.6187,98.6187,97.723,98.0713,24723.0
2024-06-21 15:00:00,98.6,99.2,98.19,98.9,27972.0,98.131,98.7282,97.723,98.4296,27972.0
2024-06-21 15:30:00,98.84,99.5,98.38,99.5,125560.0,98.3699,99.0267,97.9121,99.0267,125560.0
2024-06-24 09:30:00,99.97,101.01,99.17,101.01,15530.0,99.4945,100.5296,98.6983,100.5296,15530.0
2024-06-24 10:00:00,101.19,101.19,99.75,100.02,5556.0,100.7087,100.7087,99.2756,99.5443,5556.0
2024-06-24 10:30:00,100.17,100.53,99.63,100.18,9722.0,99.6936,100.0518,99.1561,99.7035,9722.0
2024-06-24 11:00:00,100.27,100.27,99.39,99.53,18309.0,99.7931,99.7931,98.9173,99.0566,18309.0
2024-06-24 11:30:00,99.59,99.63,99.03,99.27,12308.0,99.1163,99.1561,98.559,98.7978,12308.0
2024-06-24 12:00:00,99.27,99.48,99.05,99.19,14666.0,98.7978,99.0068,98.5789,98.7182,14666.0
2024-06-24 12:30:00,99.12,99.12,98.54,98.68,15706.0,98.6485,98.6485,98.0713,98.2106,15706.0
2024-06-24 13:00:00,98.68,98.68,97.99,98.06,14609.0,98.2106,98.2106,97.5239,97.5936,14609.0
2024-06-24 13:30:00,98.11,98.45,97.84,98.31,20285.0,97.6434,97.9817,97.3746,97.8424,20285.0
2024-06-24 14:00:00,98.31,98.38,97.89,98.16,23640.0,97.8424,97.9121,97.4244,97.6931,23640.0
2024-06-24 14:30:00,98.16,98.89,98.15,98.74,13684.0,97.6931,98.4196,97.6832,98.2704,13684.0
2024-06-24 15:00:00,98.77,99.34,98.62,99.21,20642.0,98.3002,98.8675,98.1509,98.7381,20642.0
2024-06-24 15:30:00,99.2,99.38,98.4,98.43,81541.0,98.7282,98.9073,97.932,97.9618,81541.0
2024-06-25 09:30:00,101.05,101.05,98.66,98.67,25239.0,100.5694,100.5694,98.1907,98.2007,25239.0
2024-06-25 10:00:00,98.72,98.93,98.07,98.61,17076.0,98.2504,98.4595,97.6035,98.141,17076.0
2024-06-25 10:30:00,98.79,99.29,98.5,98.95,8632.0,98.3201,98.8177,98.0315,98.4794,8632.0
2024-06-25 11:00:00,98.86,99.25,98.7,98.7,11972.0,98.3898,98.7779,98.2305,98.2305,11972.0
2024-06-25 11:30:00,98.79,99.1,98.68,98.95,4091.0,98.3201,98.6286,98.2106,98.4794,4091.0
2024-06-25 12:00:00,98.88,99.22,98.82,99.06,8851.0,98.4097,98.7481,98.35,98.5888,8851.0
2024-06-25 12:30:00,99.09,100.18,98.92,99.87,10398.0,98.6187,99.7035,98.4495,99.395,10398.0
2024-06-25 13:00:00,99.87,100.4,99.87,100.0,19885.0,99.395,99.9225,99.395,99.5244,19885.0
2024-06-25 13:30:00,100.04,100.73,99.9,100.62,17902.0,99.5642,100.2509,99.4248,100.1414,17902.0
2024-06-25 14:00:00,100.68,101.22,100.63,100.95,10410.0,100.2011,100.7386,100.1514,100.4698,10410.0
2024-06-25 14:30:00,100.78,100.96,100.39,100.96,15903.0,100.3007,100.4798,99.9125,100.4798,15903.0
2024-06-25 15:00:00,101.05,101.34,100.71,101.23,18923.0,100.5694,100.858,100.231,100.7485,18923.0
2024-06-25 15:30:00,101.02,102.25,101.02,102.02,112360.0,100.5395,101.7637,100.5395,101.5348,112360.0
2024-06-26 09:30:00,102.27,104.99,102.27,104.51,52040.0,101.7836,104.4906,101.7836,104.0129,52040.0
2024-06-26 10:00:00,104.52,106.88,104.03,104.75,51972.0,104.0229,106.3716,103.5352,104.2518,51972.0
2024-06-26 10:30:00,104.73,106.0,104.73,105.7,24318.0,104.2319,105.4958,104.2319,105.1972,24318.0
2024-06-26 11:00:00,105.83,106.36,105.36,106.22,27016.0,105.3266,105.8541,104.8589,105.7148,27016.0
2024-06-26 11:30:00,106.12,106.32,105.18,105.94,25638.0,105.6153,105.8143,104.6797,105.4361,25638.0
2024-06-26 12:00:00,105.9,105.96,104.96,105.73,16241.0,105.3963,105.456,104.4608,105.2271,16241.0
2024-06-26 12:30:00,105.56,105.96,105.14,105.32,16239.0,105.0579,105.456,104.6399,104.8191,16239.0
2024-06-26 13:00:00,105.32,105.33,104.74,105.18,13548.0,104.8191,104.829,104.2418,104.6797,13548.0
2024-06-26 13:30:00,105.18,105.48,104.88,104.91,13936.0,104.6797,104.9783,104.3812,104.411,13936.0
2024-06-26 14:00:00,104.93,105.07,104.64,105.07,9545.0,104.4309,104.5702,104.1423,104.5702,9545.0
2024-06-26 14:30:00,104.98,105.21,104.59,105.21,19647.0,104.4807,104.7096,104.0925,104.7096,19647.0
2024-06-26 15:00:00,104.97,105.57,104.97,105.49,14889.0,104.4707,105.0679,104.4707,104.9882,14889.0
2024-06-26 15:30:00,105.55,106.66,105.55,106.06,159977.0,105.048,106.1527,105.048,105.5555,159977.0
2024-06-27 09:30:00,105.55,107.0,105.55,106.46,53056.0,105.048,106.4911,105.048,105.9536,53056.0
2024-06-27 10:00:00,106.61,107.18,105.92,106.28,24196.0,106.1029,106.6702,105.4162,105.7745,24196.0
2024-06-27 10:30:00,106.33,106.88,105.43,105.72,14779.0,105.8243,106.3716,104.9285,105.2172,14779.0
2024-06-27 11:00:00,106.01,106.09,105.23,105.33,9388.0,105.5058,105.5854,104.7295,104.829,9388.0
2024-06-27 11:30:00,105.33,107.14,105.32,107.1,31407.0,104.829,106.6304,104.8191,106.5906,31407.0
2024-06-27 12:00:00,106.86,107.19,106.85,106.95,11017.0,106.3517,106.6802,106.3418,106.4413,11017.0
2024-06-27 12:30:00,106.96,107.4,106.94,107.26,23058.0,106.4513,106.8892,106.4314,106.7498,23058.0
2024-06-27 13:00:00,107.03,107.26,106.8,107.12,22548.0,106.5209,106.7498,106.292,106.6105,22548.0
2024-06-27 13:30:00,107.08,107.64,106.87,107.15,25540.0,106.5707,107.128,106.3617,106.6404,25540.0
2024-06-27 14:00:00,107.16,107.5,107.0,107.34,16686.0,106.6503,106.9887,106.4911,106.8294,16686.0
2024-06-27 14:30:00,107.32,107.45,107.06,107.29,24448.0,106.8095,106.9389,106.5508,106.7797,24448.0
2024-06-27 15:00:00,107.33,107.98,107.25,107.66,45256.0,106.8195,107.4664,106.7399,107.1479,45256.0
2024-06-27 15:30:00,107.74,107.79,106.9,107.0,116914.0,107.2275,107.2773,106.3915,106.4911,116914.0
2024-06-28 09:30:00,108.0,108.66,107.06,107.67,38327.0,107.4863,108.1432,106.5508,107.1579,38327.0
2024-06-28 10:00:00,107.84,108.77,107.84,108.39,6681.0,107.3271,108.2526,107.3271,107.8745,6681.0
2024-06-28 10:30:00,108.39,108.95,108.0,108.03,7777.0,107.8745,108.4318,107.4863,107.5162,7777.0
2024-06-28 11:00:00,108.2,108.87,108.16,108.87,9228.0,107.6854,108.3522,107.6455,108.3522,9228.0
2024-06-28 11:30:00,108.72,108.96,108.17,108.24,7929.0,108.2029,108.4417,107.6555,107.7252,7929.0
2024-06-28 12:00:00,108.4,108.53,108.03,108.26,12318.0,107.8844,108.0138,107.5162,107.7451,12318.0
2024-06-28 12:30:00,108.28,108.37,107.7,108.15,29394.0,107.765,107.8546,107.1877,107.6356,29394.0
2024-06-28 13:00:00,108.15,108.15,107.69,107.92,21484.0,107.6356,107.6356,107.1778,107.4067,21484.0
2024-06-28 13:30:00,107.82,108.18,107.74,108.18,19944.0,107.3072,107.6655,107.2275,107.6655,19944.0
2024-06-28 14:00:00,108.19,108.62,108.13,108.22,13658.0,107.6754,108.1034,107.6157,107.7053,13658.0
2024-06-28 14:30:00,108.12,108.56,108.02,108.32,16737.0,107.6057,108.0436,107.5062,107.8048,16737.0
2024-06-28 15:00:00,108.32,108.88,108.23,108.61,90127.0,107.8048,108.3621,107.7152,108.0934,90127.0
2024-06-28 15:30:00,108.61,109.84,107.97,109.45,381916.0,108.0934,109.3176,107.4565,108.9294,381916.0
2024-07-01 09:30:00,109.65,110.05,108.24,109.76,22975.0,109.1285,109.5266,107.7252,109.2379,22975.0
2024-07-01 10:00:00,110.1,110.18,107.36,107.65,21685.0,109.5763,109.6559,106.8494,107.138,21685.0
2024-07-01 10:30:00,107.65,107.82,106.67,106.96,17954.0,107.138,107.3072,106.1626,106.4513,17954.0
2024-07-01 11:00:00,106.88,107.32,106.45,106.8,12241.0,106.3716,106.8095,105.9437,106.292,12241.0
2024-07-01 11:30:00,106.84,107.0,106.28,106.79,15625.0,106.3318,106.4911,105.7745,106.2821,15625.0
2024-07-01 12:00:00,106.77,107.17,106.68,107.14,25229.0,106.2622,106.6603,106.1726,106.6304,25229.0
2024-07-01 12:30:00,107.14,109.28,106.97,109.04,81675.0,106.6304,108.7602,106.4612,108.5214,81675.0
2024-07-01 13:00:00,109.09,109.11,108.01,108.22,16790.0,108.5711,108.591,107.4963,107.7053,16790.0
2024-07-01 13:30:00,108.0,108.68,107.93,108.13,13565.0,107.4863,108.1631,107.4166,107.6157,13565.0
2024-07-01 14:00:00,107.92,108.09,107.32,107.43,24169.0,107.4067,107.5759,106.8095,106.919,24169.0
2024-07-01 14:30:00,107.42,107.51,106.93,106.99,14863.0,106.9091,106.9986,106.4214,106.4811,14863.0
2024-07-01 15:00:00,107.07,107.08,106.45,106.64,29929.0,106.5607,106.5707,105.9437,106.1328,29929.0
2024-07-01 15:30:00,106.51,106.98,106.08,106.96,120002.0,106.0034,106.4712,105.5754,106.4513,120002.0
2024-07-02 09:30:00,106.57,106.57,104.94,105.02,31913.0,106.0631,106.0631,104.4409,104.5205,31913.0
2024-07-02 10:00:00,105.02,105.21,104.15,105.0,27002.0,104.5205,104.7096,103.6546,104.5006,27002.0
2024-07-02 10:30:00,104.86,105.01,103.77,104.37,41997.0,104.3612,104.5105,103.2764,103.8736,41997.0
2024-07-02 11:00:00,104.21,104.29,103.37,103.87,23227.0,103.7143,103.794,102.8783,103.376,23227.0
2024-07-02 11:30:00,103.88,104.35,103.77,104.14,14584.0,103.3859,103.8537,103.2764,103.6447,14584.0
2024-07-02 12:00:00,104.11,104.5,104.05,104.39,14138.0,103.6148,104.003,103.5551,103.8935,14138.0
2024-07-02 12:30:00,104.31,105.19,104.14,105.02,23043.0,103.8139,104.6897,103.6447,104.5205,23043.0
2024-07-02 13:00:00,105.13,105.61,104.97,105.39,22651.0,104.63,105.1077,104.4707,104.8887,22651.0
2024-07-02 13:30:00,105.42,105.75,105.09,105.47,11368.0,104.9186,105.247,104.5902,104.9683,11368.0
2024-07-02 14:00:00,105.47,105.67,105.13,105.34,15313.0,104.9683,105.1674,104.63,104.839,15313.0
2024-07-02 14:30:00,105.3,105.59,104.45,104.61,43751.0,104.7992,105.0878,103.9532,104.1124,43751.0
2024-07-02 15:00:00,104.55,105.22,104.43,104.95,29933.0,104.0527,104.7195,103.9333,104.4508,29933.0
2024-07-02 15:30:00,104.92,105.43,104.89,105.22,76983.0,104.421,104.9285,104.3911,104.7195,76983.0
2024-07-03 09:30:00,106.52,106.66,105.34,106.62,6357.0,106.0133,106.1527,104.839,106.1129,6357.0
2024-07-03 10:00:00,107.14,107.45,106.52,106.55,13858.0,106.6304,106.9389,106.0133,106.0432,13858.0
2024-07-03 10:30:00,106.7,107.11,106.1,107.11,44265.0,106.1925,106.6005,105.5953,106.6005,44265.0
2024-07-03 11:00:00,106.88,106.89,105.95,106.51,52996.0,106.3716,106.3816,105.4461,106.0034,52996.0
2024-07-03 11:30:00,106.5,106.96,106.13,106.82,7390.0,105.9934,106.4513,105.6252,106.3119,7390.0
2024-07-03 12:00:00,106.97,107.1,106.64,106.92,6577.0,106.4612,106.5906,106.1328,106.4114,6577.0
2024-07-03 12:30:00,106.99,107.21,106.44,106.53,25173.0,106.4811,106.7001,105.9337,106.0233,25173.0
2024-07-05 09:30:00,106.21,106.44,105.01,105.39,9731.0,105.7048,105.9337,104.5105,104.8887,9731.0
2024-07-05 10:00:00,105.31,105.31,104.62,104.83,11774.0,104.8091,104.8091,104.1224,104.3314,11774.0
2024-07-05 10:30:00,105.05,105.27,104.07,104.08,5880.0,104.5503,104.7693,103.575,103.585,5880.0
2024-07-05 11:00:00,104.2,104.65,104.02,104.32,3372.0,103.7044,104.1522,103.5252,103.8238,3372.0
2024-07-05 11:30:00,104.32,104.7,104.29,104.34,4799.0,103.8238,104.202,103.794,103.8437,4799.0
2024-07-05 12:00:00,104.34,104.63,104.32,104.5,2445.0,103.8437,104.1323,103.8238,104.003,2445.0
2024-07-05 12:30:00,104.48,104.91,104.48,104.89,8771.0,103.9831,104.411,103.9831,104.3911,8771.0
2024-07-05 13:00:00,104.93,105.01,104.71,104.74,2914.0,104.4309,104.5105,104.212,104.2418,2914.0
2024-07-05 13:30:00,104.71,104.85,104.61,104.71,3821.0,104.212,104.3513,104.1124,104.212,3821.0
2024-07-05 14:00:00,104.7,104.73,104.33,104.73,3824.0,104.202,104.2319,103.8338,104.2319,3824.0
2024-07-05 14:30:00,104.82,105.08,104.69,105.08,3249.0,104.3214,104.5802,104.1921,104.5802,3249.0
2024-07-05 15:00:00,105.1,105.27,104.86,104.88,8309.0,104.6001,104.7693,104.3612,104.3812,8309.0
2024-07-05 15:30:00,104.86,105.34,104.72,104.78,33969.0,104.3612,104.839,104.2219,104.2816,33969.0
2024-07-08 09:30:00,105.76,106.38,105.0,105.95,7503.0,105.257,105.874,104.5006,105.4461,7503.0
2024-07-08 10:00:00,106.23,107.31,106.19,106.52,6789.0,105.7247,106.7996,105.6849,106.0133,6789.0
2024-07-08 10:30:00,106.7,107.74,106.69,107.22,12684.0,106.1925,107.2275,106.1825,106.71,12684.0
2024-07-08 11:00:00,107.17,107.22,106.88,107.01,6134.0,106.6603,106.71,106.3716,106.501,6134.0
2024-07-08 11:30:00,107.02,107.02,106.52,106.77,5871.0,106.511,106.511,106.0133,106.2622,5871.0
2024-07-08 12:00:00,106.74,106.75,105.97,106.26,7337.0,106.2323,106.2423,105.466,105.7546,7337.0
2024-07-08 12:30:00,106.33,106.38,105.91,106.02,6773.0,105.8243,105.874,105.4063,105.5157,6773.0
2024-07-08 13:00:00,106.18,106.2,105.87,105.87,3025.0,105.675,105.6949,105.3664,105.3664,3025.0
2024-07-08 13:30:00,105.91,106.3,105.88,106.18,11795.0,105.4063,105.7944,105.3764,105.675,11795.0
2024-07-08 14:00:00,106.05,106.42,106.03,106.32,1589.0,105.5456,105.9138,105.5257,105.8143,1589.0
2024-07-08 14:30:00,106.37,106.76,106.19,106.76,5300.0,105.8641,106.2522,105.6849,106.2522,5300.0
2024-07-08 15:00:00,106.72,107.23,106.6,106.65,8303.0,106.2124,106.72,106.093,106.1427,8303.0
2024-07-08 15:30:00,106.53,107.37,106.53,106.69,50400.0,106.0233,106.8593,106.0233,106.1825,50400.0
2024-07-09 09:30:00,106.67,108.53,106.1,108.34,16560.0,106.1626,108.0138,105.5953,107.8247,16560.0
2024-07-09 10:00:00,108.55,108.78,107.21,107.21,14787.0,108.0337,108.2626,106.7001,106.7001,14787.0
2024-07-09 10:30:00,107.21,107.44,106.25,106.25,7911.0,106.7001,106.929,105.7446,105.7446,7911.0
2024-07-09 11:00:00,106.1,107.19,106.03,106.67,7127.0,105.5953,106.6802,105.5257,106.1626,7127.0
2024-07-09 11:30:00,106.81,107.21,106.75,107.09,5510.0,106.302,106.7001,106.2423,106.5806,5510.0
2024-07-09 12:00:00,107.01,107.54,107.0,107.15,6033.0,106.501,107.0285,106.4911,106.6404,6033.0
2024-07-09 12:30:00,107.26,107.54,106.97,107.48,34663.0,106.7498,107.0285,106.4612,106.9688,34663.0
2024-07-09 13:00:00,107.41,107.65,107.02,107.3,12378.0,106.8991,107.138,106.511,106.7896,12378.0
2024-07-09 13:30:00,107.15,107.5,107.15,107.34,8664.0,106.6404,106.9887,106.6404,106.8294,8664.0
2024-07-09 14:00:00,107.23,107.3,106.76,106.96,10589.0,106.72,106.7896,106.2522,106.4513,10589.0
2024-07-09 14:30:00,106.96,107.17,106.86,107.08,8626.0,106.4513,106.6603,106.3517,106.5707,8626.0
2024-07-09 15:00:00,106.94,107.1,106.52,107.1,12483.0,106.4314,106.5906,106.0133,106.5906,12483.0
2024-07-09 15:30:00,107.06,107.4,106.87,107.27,49991.0,106.5508,106.8892,106.3617,106.7598,49991.0
2024-07-10 09:30:00,108.37,108.48,107.75,107.77,5687.0,107.8546,107.964,107.2375,107.2574,5687.0
2024-07-10 10:00:00,107.42,108.94,107.42,108.14,16512.0,106.9091,108.4218,106.9091,107.6256,16512.0
2024-07-10 10:30:00,108.34,109.03,108.24,108.94,4774.0,107.8247,108.5114,107.7252,108.4218,4774.0
2024-07-10 11:00:00,108.89,108.89,108.09,108.42,12493.0,108.3721,108.3721,107.5759,107.9043,12493.0
2024-07-10 11:30:00,108.28,108.9,108.28,108.59,29620.0,107.765,108.382,107.765,108.0735,29620.0
2024-07-10 12:00:00,108.7,108.72,108.43,108.54,7247.0,108.183,108.2029,107.9143,108.0237,7247.0
2024-07-10 12:30:00,108.5,109.15,108.41,109.12,12497.0,107.9839,108.6308,107.8944,108.601,12497.0
2024-07-10 13:00:00,109.12,109.34,108.02,108.42,24276.0,108.601,108.8199,107.5062,107.9043,24276.0
2024-07-10 13:30:00,108.42,108.45,107.37,107.69,11421.0,107.9043,107.9342,106.8593,107.1778,11421.0
2024-07-10 14:00:00,107.62,107.74,107.36,107.46,4897.0,107.1081,107.2275,106.8494,106.9489,4897.0
2024-07-10 14:30:00,107.46,108.28,107.42,108.09,14945.0,106.9489,107.765,106.9091,107.5759,14945.0
2024-07-10 15:00:00,108.04,108.15,107.77,108.15,11396.0,107.5261,107.6356,107.2574,107.6356,11396.0
2024-07-10 15:30:00,108.18,108.6,107.78,108.6,31228.0,107.6655,108.0835,107.2674,108.0835,31228.0
2024-07-11 09:30:00,110.23,111.44,108.49,108.51,26869.0,109.7057,110.9099,107.974,107.9939,26869.0
2024-07-11 10:00:00,109.07,109.6,108.28,108.51,10213.0,108.5512,109.0787,107.765,107.9939,10213.0
2024-07-11 10:30:00,108.33,108.62,106.42,107.45,59768.0,107.8147,108.1034,105.9138,106.9389,59768.0
2024-07-11 11:00:00,107.55,108.8,107.22,108.33,16343.0,107.0385,108.2825,106.71,107.8147,16343.0
2024-07-11 11:30:00,108.52,108.79,107.9,107.93,13965.0,108.0038,108.2726,107.3868,107.4166,13965.0
2024-07-11 12:00:00,107.86,108.3,107.59,108.17,5795.0,107.347,107.7849,107.0783,107.6555,5795.0
2024-07-11 12:30:00,108.1,108.21,107.51,108.21,10683.0,107.5858,107.6953,106.9986,107.6953,10683.0
2024-07-11 13:00:00,108.28,109.41,107.95,109.29,13846.0,107.765,108.8896,107.4365,108.7702,13846.0
2024-07-11 13:30:00,109.22,109.76,108.74,108.91,15706.0,108.7005,109.2379,108.2228,108.392,15706.0
2024-07-11 14:00:00,109.01,109.6,108.94,109.43,7718.0,108.4915,109.0787,108.4218,108.9095,7718.0
2024-07-11 14:30:00,109.44,109.95,109.38,109.95,5877.0,108.9195,109.427,108.8597,109.427,5877.0
2024-07-11 15:00:00,109.89,110.09,109.33,109.86,12367.0,109.3673,109.5664,108.81,109.3375,12367.0
2024-07-11 15:30:00,109.77,110.33,109.36,109.36,67728.0,109.2479,109.8052,108.8398,108.8398,67728.0
2024-07-12 09:30:00,110.4,112.4,110.1,112.18,24881.0,109.8749,111.8654,109.5763,111.6464,24881.0
2024-07-12 10:00:00,112.36,112.94,110.84,111.02,17349.0,111.8256,112.4028,110.3128,110.4919,17349.0
2024-07-12 10:30:00,111.07,111.26,110.46,111.26,18633.0,110.5417,110.7308,109.9346,110.7308,18633.0
2024-07-12 11:00:00,111.37,111.54,110.97,111.4,5510.0,110.8403,111.0095,110.4422,110.8701,5510.0
2024-07-12 11:30:00,111.18,111.59,111.06,111.07,3840.0,110.6512,111.0592,110.5318,110.5417,3840.0
2024-07-12 12:00:00,111.0,111.46,110.98,111.02,9886.0,110.472,110.9299,110.4521,110.4919,9886.0
2024-07-12 12:30:00,110.96,111.22,110.96,111.14,3180.0,110.4322,110.691,110.4322,110.6114,3180.0
2024-07-12 13:00:00,111.2,111.31,111.03,111.14,5247.0,110.6711,110.7806,110.5019,110.6114,5247.0
2024-07-12 13:30:00,111.14,111.34,111.0,111.19,4102.0,110.6114,110.8104,110.472,110.6611,4102.0
2024-07-12 14:00:00,111.09,111.26,110.92,111.02,11815.0,110.5616,110.7308,110.3924,110.4919,11815.0
2024-07-12 14:30:00,111.08,111.39,111.0,111.17,3305.0,110.5517,110.8602,110.472,110.6412,3305.0
2024-07-12 15:00:00,111.23,111.34,111.0,111.16,5365.0,110.7009,110.8104,110.472,110.6313,5365.0
2024-07-12 15:30:00,111.2,111.31,110.78,110.99,47943.0,110.6711,110.7806,110.2531,110.4621,47943.0
2024-07-15 09:30:00,114.98,117.02,113.53,115.57,90207.0,114.4331,116.4634,112.99,115.0203,90207.0
2024-07-15 10:00:00,115.52,116.86,114.51,114.8,78602.0,114.9705,116.3042,113.9653,114.254,78602.0
2024-07-15 10:30:00,114.7,116.74,114.7,116.13,27591.0,114.1544,116.1847,114.1544,115.5776,27591.0
2024-07-15 11:00:00,116.13,116.62,115.82,116.61,22060.0,115.5776,116.0653,115.2691,116.0554,22060.0
2024-07-15 11:30:00,116.18,116.53,116.05,116.18,11784.0,115.6274,115.9757,115.498,115.6274,11784.0
2024-07-15 12:00:00,116.13,116.27,115.61,115.98,11106.0,115.5776,115.717,115.0601,115.4284,11106.0
2024-07-15 12:30:00,115.73,116.29,115.36,116.01,16129.0,115.1795,115.7369,114.8113,115.4582,16129.0
2024-07-15 13:00:00,115.83,116.88,115.72,116.88,24789.0,115.2791,116.3241,115.1696,116.3241,24789.0
2024-07-15 13:30:00,116.99,117.35,116.56,117.22,39645.0,116.4336,116.7918,116.0056,116.6625,39645.0
2024-07-15 14:00:00,117.2,117.64,117.13,117.37,24855.0,116.6426,117.0805,116.5729,116.8117,24855.0
2024-07-15 14:30:00,117.32,117.79,117.27,117.62,22330.0,116.762,117.2297,116.7122,117.0606,22330.0
2024-07-15 15:00:00,117.56,117.97,117.38,117.82,44160.0,117.0008,117.4089,116.8217,117.2596,44160.0
2024-07-15 15:30:00,117.83,117.87,116.74,116.78,154881.0,117.2696,117.3094,116.1847,116.2245,154881.0
2024-07-16 09:30:00,117.17,122.55,117.05,120.96,115879.0,116.6127,121.9671,116.4933,120.3847,115879.0
2024-07-16 10:00:00,121.27,122.31,120.47,121.99,59119.0,120.6932,121.7282,119.897,121.4098,59119.0
2024-07-16 10:30:00,121.81,123.64,121.81,123.53,35294.0,121.2306,123.0519,121.2306,122.9424,35294.0
2024-07-16 11:00:00,123.72,124.52,123.51,124.02,25643.0,123.1315,123.9277,122.9225,123.4301,25643.0
2024-07-16 11:30:00,123.93,124.18,122.95,123.06,27464.0,123.3405,123.5894,122.3652,122.4747,27464.0
2024-07-16 12:00:00,123.17,123.4,122.43,122.96,29661.0,122.5842,122.8131,121.8477,122.3752,29661.0
2024-07-16 12:30:00,122.96,123.28,122.36,122.68,24295.0,122.3752,122.6936,121.778,122.0965,24295.0
2024-07-16 13:00:00,122.78,123.08,122.33,122.53,26629.0,122.196,122.4946,121.7482,121.9472,26629.0
2024-07-16 13:30:00,122.4,122.77,122.32,122.67,22618.0,121.8178,122.1861,121.7382,122.0865,22618.0
2024-07-16 14:00:00,122.71,123.07,122.23,122.36,19032.0,122.1263,122.4846,121.6486,121.778,19032.0
2024-07-16 14:30:00,122.27,123.08,122.18,122.99,19861.0,121.6884,122.4946,121.5989,122.405,19861.0
2024-07-16 15:00:00,122.92,123.44,122.67,122.79,39456.0,122.3353,122.8529,122.0865,122.206,39456.0
2024-07-16 15:30:00,122.9,123.0,122.23,122.32,94098.0,122.3154,122.415,121.6486,121.7382,94098.0
2024-07-17 09:30:00,120.99,124.23,120.0,123.65,117844.0,120.4145,123.6391,119.4292,123.0619,117844.0
2024-07-17 10:00:00,123.31,123.61,121.26,121.95,62411.0,122.7235,123.0221,120.6832,121.37,62411.0
2024-07-17 10:30:00,121.7,121.76,120.6,121.55,34387.0,121.1211,121.1809,120.0264,120.9719,34387.0
2024-07-17 11:00:00,121.55,121.77,121.08,121.48,45347.0,120.9719,121.1908,120.5041,120.9022,45347.0
2024-07-17 11:30:00,121.32,121.75,120.82,121.46,16888.0,120.743,121.1709,120.2453,120.8823,16888.0
2024-07-17 12:00:00,121.46,121.5,118.8,118.86,33303.0,120.8823,120.9221,118.2349,118.2947,33303.0
2024-07-17 12:30:00,118.99,119.0,117.88,118.28,30058.0,118.424,118.434,117.3193,117.7174,30058.0
2024-07-17 13:00:00,118.42,119.08,118.19,118.91,33916.0,117.8567,118.5136,117.6278,118.3444,33916.0
2024-07-17 13:30:00,118.91,119.31,118.62,118.77,19426.0,118.3444,118.7425,118.0558,118.2051,19426.0
2024-07-17 14:00:00,118.83,119.11,118.06,118.68,22212.0,118.2648,118.5435,117.4985,118.1155,22212.0
2024-07-17 14:30:00,118.68,118.98,118.37,118.41,39495.0,118.1155,118.4141,117.807,117.8468,39495.0
2024-07-17 15:00:00,118.4,119.15,118.1,118.1,45678.0,117.8368,118.5833,117.5383,117.5383,45678.0
2024-07-17 15:30:00,118.22,118.55,117.53,118.27,207275.0,117.6577,117.9861,116.971,117.7075,207275.0
2024-07-18 09:30:00,118.19,119.5,117.53,119.5,34266.0,117.6278,118.9316,116.971,118.9316,34266.0
2024-07-18 10:00:00,119.59,120.55,119.23,120.06,26944.0,119.0212,119.9766,118.6629,119.4889,26944.0
2024-07-18 10:30:00,119.9,119.9,118.42,118.88,26768.0,119.3297,119.3297,117.8567,118.3146,26768.0
2024-07-18 11:00:00,118.84,119.03,117.54,117.54,16564.0,118.2748,118.4638,116.9809,116.9809,16564.0
2024-07-18 11:30:00,117.56,117.8,116.15,117.69,58420.0,117.0008,117.2397,115.5975,117.1302,58420.0
2024-07-18 12:00:00,117.62,117.91,117.3,117.5,18480.0,117.0606,117.3492,116.7421,116.9411,18480.0
2024-07-18 12:30:00,117.48,118.21,117.45,118.05,17393.0,116.9212,117.6477,116.8914,117.4885,17393.0
2024-07-18 13:00:00,118.18,119.14,118.08,118.63,21121.0,117.6179,118.5733,117.5184,118.0657,21121.0
2024-07-18 13:30:00,118.7,118.88,117.78,117.81,35903.0,118.1354,118.3146,117.2198,117.2497,35903.0
2024-07-18 14:00:00,117.81,117.81,116.47,116.55,61065.0,117.2497,117.2497,115.916,115.9956,61065.0
2024-07-18 14:30:00,116.5,116.62,115.52,116.51,33895.0,115.9459,116.0653,114.9705,115.9558,33895.0
2024-07-18 15:00:00,116.46,117.45,116.19,117.38,66451.0,115.9061,116.8914,115.6374,116.8217,66451.0
2024-07-18 15:30:00,117.27,118.18,117.27,117.92,87894.0,116.7122,117.6179,116.7122,117.3591,87894.0
2024-07-19 09:30:00,118.7,119.48,117.01,118.76,23414.0,118.1354,118.9117,116.4535,118.1951,23414.0
2024-07-19 10:00:00,118.63,118.79,117.72,118.0,22619.0,118.0657,118.225,117.1601,117.4387,22619.0
2024-07-19 10:30:00,118.0,118.75,117.92,118.52,18690.0,117.4387,118.1852,117.3591,117.9563,18690.0
2024-07-19 11:00:00,118.7,119.09,118.55,118.84,14119.0,118.1354,118.5236,117.9861,118.2748,14119.0
2024-07-19 11:30:00,118.91,119.92,118.56,119.92,11293.0,118.3444,119.3496,117.9961,119.3496,11293.0
2024-07-19 12:00:00,120.1,121.26,120.04,120.38,10383.0,119.5288,120.6832,119.469,119.8074,10383.0
2024-07-19 12:30:00,120.42,120.89,120.2,120.85,8799.0,119.8472,120.315,119.6283,120.2752,8799.0
2024-07-19 13:00:00,120.87,120.88,120.4,120.72,5709.0,120.2951,120.305,119.8273,120.1458,5709.0
2024-07-19 13:30:00,120.79,121.29,120.49,121.29,6346.0,120.2155,120.7131,119.9169,120.7131,6346.0
2024-07-19 14:00:00,121.15,121.27,120.88,120.88,7314.0,120.5738,120.6932,120.305,120.305,7314.0
2024-07-19 14:30:00,120.8,121.1,120.58,120.86,29896.0,120.2254,120.524,120.0065,120.2851,29896.0
2024-07-19 15:00:00,120.79,120.99,119.9,120.06,85044.0,120.2155,120.4145,119.3297,119.4889,85044.0
2024-07-19 15:30:00,120.01,120.21,119.3,119.39,57800.0,119.4392,119.6382,118.7326,118.8221,57800.0
2024-07-22 09:30:00,119.61,121.26,117.57,117.7,42227.0,119.0411,120.6832,117.0108,117.1402,42227.0
2024-07-22 10:00:00,117.87,118.42,117.58,117.89,13960.0,117.3094,117.8567,117.0207,117.3293,13960.0
2024-07-22 10:30:00,117.87,119.94,117.87,119.94,9751.0,117.3094,119.3695,117.3094,119.3695,9751.0
2024-07-22 11:00:00,119.98,120.09,118.61,118.61,10909.0,119.4093,119.5188,118.0458,118.0458,10909.0
2024-07-22 11:30:00,118.6,119.12,118.31,118.86,13924.0,118.0359,118.5534,117.7473,118.2947,13924.0
2024-07-22 12:00:00,118.77,118.95,118.35,118.47,19198.0,118.2051,118.3842,117.7871,117.9065,19198.0
2024-07-22 12:30:00,118.42,118.83,118.17,118.42,12475.0,117.8567,118.2648,117.6079,117.8567,12475.0
2024-07-22 13:00:00,118.49,118.75,118.49,118.58,12658.0,117.9264,118.1852,117.9264,118.016,12658.0
2024-07-22 13:30:00,118.65,118.65,118.33,118.42,21422.0,118.0857,118.0857,117.7672,117.8567,21422.0
2024-07-22 14:00:00,118.43,118.5,117.94,118.4,19059.0,117.8667,117.9364,117.379,117.8368,19059.0
2024-07-22 14:30:00,118.39,118.85,118.25,118.66,28382.0,117.8269,118.2847,117.6876,118.0956,28382.0
2024-07-22 15:00:00,118.61,119.67,118.35,119.67,52158.0,118.0458,119.1008,117.7871,119.1008,52158.0
2024-07-22 15:30:00,119.77,120.72,119.62,120.64,160088.0,119.2003,120.1458,119.051,120.0662,160088.0
2024-07-23 09:30:00,119.64,121.56,118.3,121.1,23869.0,119.0709,120.9818,117.7373,120.524,23869.0
2024-07-23 10:00:00,121.77,123.64,121.69,123.57,53990.0,121.1908,123.0519,121.1112,122.9823,53990.0
2024-07-23 10:30:00,123.7,123.82,122.5,122.51,210394.0,123.1116,123.2311,121.9173,121.9273,210394.0
2024-07-23 11:00:00,122.68,123.24,122.49,123.0,40204.0,122.0965,122.6538,121.9074,122.415,40204.0
2024-07-23 11:30:00,123.05,123.8,123.02,123.65,104054.0,122.4647,123.2112,122.4349,123.0619,104054.0
2024-07-23 12:00:00,123.72,124.24,123.57,123.64,23453.0,123.1315,123.6491,122.9823,123.0519,23453.0
2024-07-23 12:30:00,123.52,124.78,123.39,124.41,91606.0,122.9325,124.1865,122.8031,123.8183,91606.0
2024-07-23 13:00:00,124.4,125.25,124.15,125.15,17691.0,123.8083,124.6543,123.5595,124.5547,17691.0
2024-07-23 13:30:00,125.03,125.85,124.77,124.9,82308.0,124.4353,125.2514,124.1765,124.3059,82308.0
2024-07-23 14:00:00,124.98,125.38,124.46,124.73,75116.0,124.3855,124.7836,123.868,124.1367,75116.0
2024-07-23 14:30:00,124.77,125.6,124.74,125.45,14649.0,124.1765,125.0026,124.1467,124.8533,14649.0
2024-07-23 15:00:00,125.5,125.51,124.93,125.32,20671.0,124.9031,124.913,124.3358,124.7239,20671.0
2024-07-23 15:30:00,125.33,125.54,124.72,124.99,108331.0,124.7339,124.9429,124.1268,124.3955,108331.0
2024-07-24 09:30:00,124.51,126.36,123.58,123.71,66542.0,123.9178,125.759,122.9922,123.1216,66542.0
2024-07-24 10:00:00,123.82,126.0,123.19,125.2,77331.0,123.2311,125.4007,122.6041,124.6045,77331.0
2024-07-24 10:30:00,125.19,125.69,124.82,124.98,32961.0,124.5945,125.0922,124.2263,124.3855,32961.0
2024-07-24 11:00:00,125.0,125.11,123.78,123.96,36382.0,124.4055,124.5149,123.1913,123.3704,36382.0
2024-07-24 11:30:00,124.11,125.0,124.0,124.78,33358.0,123.5197,124.4055,123.4102,124.1865,33358.0
2024-07-24 12:00:00,124.75,125.43,124.15,124.44,38418.0,124.1566,124.8334,123.5595,123.8481,38418.0
2024-07-24 12:30:00,124.37,124.43,123.27,123.79,36545.0,123.7784,123.8382,122.6837,123.2012,36545.0
2024-07-24 13:00:00,123.72,124.06,123.05,123.86,17446.0,123.1315,123.4699,122.4647,123.2709,17446.0
2024-07-24 13:30:00,123.86,124.11,123.46,123.85,21777.0,123.2709,123.5197,122.8728,123.2609,21777.0
2024-07-24 14:00:00,123.97,124.08,122.84,123.35,24401.0,123.3804,123.4898,122.2557,122.7633,24401.0
2024-07-24 14:30:00,123.19,123.19,122.16,122.4,41612.0,122.6041,122.6041,121.579,121.8178,41612.0
2024-07-24 15:00:00,122.47,123.03,122.34,122.5,48820.0,121.8875,122.4448,121.7581,121.9173,48820.0
2024-07-24 15:30:00,122.44,123.12,121.5,121.8,180720.0,121.8576,122.5344,120.9221,121.2207,180720.0
2024-07-25 09:30:00,132.69,144.4,132.69,134.57,243432.0,132.0589,143.7132,132.0589,133.9299,243432.0
2024-07-25 10:00:00,135.42,135.98,128.5,130.23,122154.0,134.7759,135.3332,127.8888,129.6106,122154.0
2024-07-25 10:30:00,129.73,141.77,129.73,141.56,100279.0,129.113,141.0957,129.113,140.8867,100279.0
2024-07-25 11:00:00,141.76,143.8,138.86,139.43,92027.0,141.0857,143.116,138.1995,138.7668,92027.0
2024-07-25 11:30:00,139.65,140.41,138.29,139.99,54564.0,138.9858,139.7422,137.6322,139.3242,54564.0
2024-07-25 12:00:00,140.05,143.44,139.95,142.72,51327.0,139.3839,142.7577,139.2843,142.0412,51327.0
2024-07-25 12:30:00,142.65,144.0,142.14,142.35,54861.0,141.9715,143.3151,141.4639,141.6729,54861.0
2024-07-25 13:00:00,142.61,143.51,140.07,140.41,66465.0,141.9317,142.8274,139.4038,139.7422,66465.0
2024-07-25 13:30:00,140.31,141.1,139.85,139.9,51898.0,139.6426,140.4289,139.1848,139.2346,51898.0
2024-07-25 14:00:00,140.05,140.12,138.33,138.64,38663.0,139.3839,139.4535,137.672,137.9806,38663.0
2024-07-25 14:30:00,138.5,139.24,137.57,137.88,60581.0,137.8412,138.5777,136.9157,137.2242,60581.0
2024-07-25 15:00:00,138.02,138.3,136.96,137.4,61011.0,137.3635,137.6422,136.3086,136.7465,61011.0
2024-07-25 15:30:00,137.49,137.56,134.24,134.61,324231.0,136.836,136.9057,133.6015,133.9697,324231.0
2024-07-26 09:30:00,136.73,139.03,136.04,138.51,52992.0,136.0797,138.3687,135.3929,137.8512,52992.0
2024-07-26 10:00:00,138.53,139.97,137.97,138.6,61541.0,137.8711,139.3042,137.3138,137.9408,61541.0
2024-07-26 10:30:00,137.71,137.81,136.5,137.38,52377.0,137.055,137.1545,135.8508,136.7266,52377.0
2024-07-26 11:00:00,137.06,139.32,136.98,139.19,21522.0,136.4081,138.6573,136.3285,138.528,21522.0
2024-07-26 11:30:00,138.91,140.33,138.91,140.0,40067.0,138.2493,139.6625,138.2493,139.3341,40067.0
2024-07-26 12:00:00,140.0,140.57,139.46,140.35,69912.0,139.3341,139.9014,138.7967,139.6824,69912.0
2024-07-26 12:30:00,140.4,140.73,139.55,140.54,23326.0,139.7322,140.0606,138.8862,139.8715,23326.0
2024-07-26 13:00:00,140.58,141.5,140.27,141.32,19636.0,139.9113,140.827,139.6028,140.6478,19636.0
2024-07-26 13:30:00,141.19,141.46,140.22,141.25,24748.0,140.5184,140.7872,139.5531,140.5782,24748.0
2024-07-26 14:00:00,141.25,142.66,141.21,141.23,36187.0,140.5782,141.9815,140.5384,140.5583,36187.0
2024-07-26 14:30:00,141.17,141.32,139.98,140.9,27975.0,140.4985,140.6478,139.3142,140.2298,27975.0
2024-07-26 15:00:00,140.92,142.25,140.76,142.12,29124.0,140.2497,141.5734,140.0905,141.444,29124.0
2024-07-26 15:30:00,142.0,142.61,140.77,140.77,113059.0,141.3246,141.9317,140.1004,140.1004,113059.0
2024-07-29 09:30:00,140.77,143.08,139.11,142.95,29302.0,140.1004,142.3995,138.4483,142.2701,29302.0
2024-07-29 10:00:00,143.14,143.14,138.78,140.32,29680.0,142.4592,142.4592,138.1199,139.6526,29680.0
2024-07-29 10:30:00,140.19,141.91,140.01,141.66,16343.0,139.5232,141.235,139.3441,140.9862,16343.0
2024-07-29 11:00:00,141.26,141.26,139.84,139.91,24518.0,140.5881,140.5881,139.1749,139.2445,24518.0
2024-07-29 11:30:00,140.09,140.95,139.25,140.75,9630.0,139.4237,140.2796,138.5877,140.0805,9630.0
2024-07-29 12:00:00,140.58,141.02,140.3,140.92,9578.0,139.9113,140.3493,139.6327,140.2497,9578.0
2024-07-29 12:30:00,141.01,141.23,140.21,140.39,8829.0,140.3393,140.5583,139.5431,139.7223,8829.0
2024-07-29 13:00:00,140.18,140.79,139.11,139.12,31485.0,139.5132,140.1203,138.4483,138.4583,31485.0
2024-07-29 13:30:00,139.04,139.74,138.77,139.15,8667.0,138.3787,139.0753,138.11,138.4881,8667.0
2024-07-29 14:00:00,138.99,139.46,138.99,139.32,3124.0,138.3289,138.7967,138.3289,138.6573,3124.0
2024-07-29 14:30:00,139.19,139.32,138.69,139.06,14265.0,138.528,138.6573,138.0303,138.3986,14265.0
2024-07-29 15:00:00,138.93,140.5,138.93,140.4,12958.0,138.2692,139.8317,138.2692,139.7322,12958.0
2024-07-29 15:30:00,140.4,141.21,140.2,140.81,73502.0,139.7322,140.5384,139.5332,140.1403,73502.0
2024-07-30 09:30:00,141.45,143.23,141.45,142.25,45317.0,140.7772,142.5487,140.7772,141.5734,45317.0
2024-07-30 10:00:00,141.99,143.07,141.7,142.69,17849.0,141.3146,142.3895,141.026,142.0113,17849.0
2024-07-30 10:30:00,142.56,142.91,141.57,142.44,6198.0,141.8819,142.2303,140.8966,141.7625,6198.0
2024-07-30 11:00:00,142.19,142.44,141.35,141.75,10298.0,141.5137,141.7625,140.6777,141.0758,10298.0
2024-07-30 11:30:00,141.56,142.41,141.39,142.2,9687.0,140.8867,141.7326,140.7175,141.5236,9687.0
2024-07-30 12:00:00,142.5,142.5,141.31,141.88,5780.0,141.8222,141.8222,140.6379,141.2052,5780.0
2024-07-30 12:30:00,141.88,142.31,141.21,141.21,7793.0,141.2052,141.6331,140.5384,140.5384,7793.0
2024-07-30 13:00:00,141.21,141.43,140.53,140.83,8083.0,140.5384,140.7573,139.8616,140.1602,8083.0
2024-07-30 13:30:00,140.72,141.89,140.38,140.7,18554.0,140.0507,141.2151,139.7123,140.0308,18554.0
2024-07-30 14:00:00,140.7,141.89,140.29,141.35,14492.0,140.0308,141.2151,139.6227,140.6777,14492.0
2024-07-30 14:30:00,141.12,141.72,140.92,141.72,11497.0,140.4488,141.0459,140.2497,141.0459,11497.0
2024-07-30 15:00:00,141.78,142.19,141.06,142.0,25820.0,141.1056,141.5137,140.3891,141.3246,25820.0
2024-07-30 15:30:00,141.99,142.38,141.29,141.38,59981.0,141.3146,141.7028,140.618,140.7075,59981.0
2024-07-31 09:30:00,143.1,144.25,141.81,142.28,19174.0,142.4194,143.5639,141.1355,141.6033,19174.0
2024-07-31 10:00:00,142.78,145.48,142.78,144.27,43191.0,142.1009,144.788,142.1009,143.5838,43191.0
2024-07-31 10:30:00,144.32,145.74,144.32,145.14,13047.0,143.6336,145.0468,143.6336,144.4497,13047.0
2024-07-31 11:00:00,145.22,145.59,144.62,144.72,7216.0,144.5293,144.8975,143.9321,144.0317,7216.0
2024-07-31 11:30:00,144.63,145.36,144.62,144.97,21987.0,143.9421,144.6686,143.9321,144.2805,21987.0
2024-07-31 12:00:00,144.98,145.51,144.98,145.13,6023.0,144.2904,144.8179,144.2904,144.4397,6023.0
2024-07-31 12:30:00,145.25,145.34,144.62,144.78,18396.0,144.5591,144.6487,143.9321,144.0914,18396.0
2024-07-31 13:00:00,144.78,145.77,144.52,145.22,45133.0,144.0914,145.0767,143.8326,144.5293,45133.0
2024-07-31 13:30:00,145.55,145.62,144.73,145.43,4827.0,144.8577,144.9274,144.0416,144.7383,4827.0
2024-07-31 14:00:00,145.17,145.24,144.01,145.09,10227.0,144.4795,144.5492,143.325,144.3999,10227.0
2024-07-31 14:30:00,145.08,148.24,145.08,148.09,19716.0,144.3899,147.5349,144.3899,147.3856,19716.0
2024-07-31 15:00:00,148.35,148.49,145.72,145.94,19764.0,147.6444,147.7837,145.0269,145.2459,19764.0
2024-07-31 15:30:00,145.79,147.09,145.67,145.87,95578.0,145.0966,146.3904,144.9771,145.1762,95578.0
2024-08-01 09:30:00,146.98,148.94,146.67,147.3,26344.0,146.2809,148.2316,145.9724,146.5994,26344.0
2024-08-01 10:00:00,147.29,147.31,145.49,145.49,70491.0,146.5894,146.6093,144.798,144.798,70491.0
2024-08-01 10:30:00,145.64,145.99,143.77,144.08,49784.0,144.9473,145.2956,143.0862,143.3947,49784.0
2024-08-01 11:00:00,144.15,144.58,142.93,143.34,55540.0,143.4644,143.8923,142.2502,142.6582,55540.0
2024-08-01 11:30:00,143.4,143.45,141.59,142.53,19120.0,142.7179,142.7677,140.9165,141.8521,19120.0
2024-08-01 12:00:00,142.41,143.62,142.41,142.87,18476.0,141.7326,142.9369,141.7326,142.1905,18476.0
2024-08-01 12:30:00,142.94,143.17,142.17,142.74,9570.0,142.2601,142.489,141.4938,142.0611,9570.0
2024-08-01 13:00:00,142.54,142.77,141.96,142.32,11077.0,141.862,142.0909,141.2848,141.6431,11077.0
2024-08-01 13:30:00,142.32,142.59,141.27,142.59,15553.0,141.6431,141.9118,140.5981,141.9118,15553.0
2024-08-01 14:00:00,142.72,142.82,141.54,141.9,14479.0,142.0412,142.1407,140.8668,141.2251,14479.0
2024-08-01 14:30:00,142.04,142.29,141.18,142.21,15396.0,141.3644,141.6132,140.5085,141.5336,15396.0
2024-08-01 15:00:00,142.36,143.09,141.76,143.0,15347.0,141.6829,142.4094,141.0857,142.3198,15347.0
2024-08-01 15:30:00,143.06,144.7,142.63,144.05,76740.0,142.3796,144.0118,141.9516,143.3648,76740.0
2024-08-02 09:30:00,138.18,139.1,135.15,135.33,37002.0,137.5228,138.4384,134.5072,134.6863,37002.0
2024-08-02 10:00:00,135.33,135.37,131.58,132.34,31671.0,134.6863,134.7261,130.9542,131.7105,31671.0
2024-08-02 10:30:00,132.51,133.74,132.06,132.85,20123.0,131.8797,133.1039,131.4319,132.2181,20123.0
2024-08-02 11:00:00,132.75,132.98,131.91,132.19,53904.0,132.1186,132.3475,131.2826,131.5613,53904.0
2024-08-02 11:30:00,132.55,134.85,132.4,134.66,33028.0,131.9195,134.2086,131.7703,134.0195,33028.0
2024-08-02 12:00:00,134.71,134.71,133.55,134.07,15112.0,134.0693,134.0693,132.9148,133.4323,15112.0
2024-08-02 12:30:00,133.94,134.12,132.76,133.4,17022.0,133.3029,133.4821,132.1285,132.7655,17022.0
2024-08-02 13:00:00,133.27,133.97,133.23,133.83,10832.0,132.6361,133.3328,132.5963,133.1935,10832.0
2024-08-02 13:30:00,133.73,133.96,133.31,133.88,10540.0,133.0939,133.3228,132.6759,133.2432,10540.0
2024-08-02 14:00:00,133.84,134.83,133.8,134.83,13412.0,133.2034,134.1887,133.1636,134.1887,13412.0
2024-08-02 14:30:00,134.89,135.13,134.36,134.36,8844.0,134.2484,134.4873,133.7209,133.7209,8844.0
2024-08-02 15:00:00,134.36,134.97,134.24,134.96,12931.0,133.7209,134.328,133.6015,134.3181,12931.0
2024-08-02 15:30:00,134.87,136.18,134.43,136.16,98985.0,134.2285,135.5323,133.7906,135.5124,98985.0
2024-08-05 09:30:00,121.8,129.25,119.69,128.71,55873.0,121.2207,128.6352,119.1207,128.0978,55873.0
2024-08-05 10:00:00,129.15,131.32,128.8,129.46,20563.0,128.5357,130.6954,128.1874,128.8442,20563.0
2024-08-05 10:30:00,129.79,130.73,128.97,129.86,15656.0,129.1727,130.1082,128.3566,129.2423,15656.0
2024-08-05 11:00:00,129.95,131.59,129.06,131.52,10878.0,129.3319,130.9641,128.4461,130.8944,10878.0
2024-08-05 11:30:00,131.31,132.58,130.88,132.22,21944.0,130.6854,131.9494,130.2575,131.5911,21944.0
2024-08-05 12:00:00,132.33,133.95,132.02,133.47,18433.0,131.7006,133.3129,131.3921,132.8352,18433.0
2024-08-05 12:30:00,133.55,133.8,132.35,132.51,27473.0,132.9148,133.1636,131.7205,131.8797,27473.0
2024-08-05 13:00:00,132.41,132.55,131.76,132.09,29717.0,131.7802,131.9195,131.1333,131.4617,29717.0
2024-08-05 13:30:00,132.42,133.64,132.06,132.55,16966.0,131.7902,133.0044,131.4319,131.9195,16966.0
2024-08-05 14:00:00,132.24,132.36,131.21,131.86,20877.0,131.611,131.7304,130.5859,131.2328,20877.0
2024-08-05 14:30:00,131.7,132.0,130.36,131.08,16875.0,131.0736,131.3722,129.74,130.4565,16875.0
2024-08-05 15:00:00,131.2,131.95,130.98,131.95,13374.0,130.576,131.3224,130.357,131.3224,13374.0
2024-08-05 15:30:00,131.88,133.25,131.65,133.24,80068.0,131.2527,132.6162,131.0238,132.6063,80068.0
2024-08-06 09:30:00,135.01,135.64,131.69,134.99,23837.0,134.3678,134.9948,131.0636,134.3479,23837.0
2024-08-06 10:00:00,134.7,136.15,134.14,135.0,32737.0,134.0593,135.5024,133.502,134.3579,32737.0
2024-08-06 10:30:00,134.75,137.44,134.65,136.93,28223.0,134.1091,136.7863,134.0096,136.2787,28223.0
2024-08-06 11:00:00,136.88,138.18,136.3,136.31,26193.0,136.2289,137.5228,135.6517,135.6617,26193.0
2024-08-06 11:30:00,136.88,138.1,136.88,137.61,16850.0,136.2289,137.4431,136.2289,136.9555,16850.0
2024-08-06 12:00:00,137.61,139.06,137.61,138.06,19321.0,136.9555,138.3986,136.9555,137.4033,19321.0
2024-08-06 12:30:00,137.78,138.81,137.72,138.13,14178.0,137.1247,138.1498,137.065,137.473,14178.0
2024-08-06 13:00:00,137.95,138.15,136.89,136.97,17152.0,137.2939,137.4929,136.2389,136.3185,17152.0
2024-08-06 13:30:00,137.12,137.43,136.89,136.94,21255.0,136.4678,136.7763,136.2389,136.2887,21255.0
2024-08-06 14:00:00,137.0,138.59,136.92,138.39,31743.0,136.3484,137.9308,136.2688,137.7318,31743.0
2024-08-06 14:30:00,138.49,139.09,137.52,137.63,19811.0,137.8313,138.4284,136.8659,136.9754,19811.0
2024-08-06 15:00:00,137.82,139.03,137.24,138.94,26062.0,137.1645,138.3687,136.5872,138.2791,26062.0
2024-08-06 15:30:00,138.78,139.25,136.93,137.52,101665.0,138.1199,138.5877,136.2787,136.8659,101665.0
2024-08-07 09:30:00,140.5,141.1,138.83,138.83,21907.0,139.8317,140.4289,138.1697,138.1697,21907.0
2024-08-07 10:00:00,138.91,139.12,136.66,136.66,11481.0,138.2493,138.4583,136.01,136.01,11481.0
2024-08-07 10:30:00,136.66,137.61,136.47,136.61,18212.0,136.01,136.9555,135.8209,135.9602,18212.0
2024-08-07 11:00:00,136.68,138.03,136.3,137.25,7803.0,136.0299,137.3735,135.6517,136.5972,7803.0
2024-08-07 11:30:00,137.39,137.7,135.85,136.02,8391.0,136.7365,137.045,135.2038,135.373,8391.0
2024-08-07 12:00:00,136.0,136.08,135.43,135.82,14521.0,135.3531,135.4328,134.7858,135.174,14521.0
2024-08-07 12:30:00,135.81,136.36,135.32,135.81,4987.0,135.164,135.7114,134.6764,135.164,4987.0
2024-08-07 13:00:00,135.76,135.8,134.5,135.04,10313.0,135.1143,135.1541,133.8603,134.3977,10313.0
2024-08-07 13:30:00,135.0,135.48,134.45,134.47,3656.0,134.3579,134.8356,133.8105,133.8304,3656.0
2024-08-07 14:00:00,134.23,134.67,133.1,133.47,13215.0,133.5916,134.0295,132.4669,132.8352,13215.0
2024-08-07 14:30:00,133.49,134.07,133.25,133.84,7594.0,132.8551,133.4323,132.6162,133.2034,7594.0
2024-08-07 15:00:00,134.0,134.91,133.85,134.42,11608.0,133.3626,134.2683,133.2134,133.7806,11608.0
2024-08-07 15:30:00,134.4,135.62,133.92,134.27,71312.0,133.7607,134.9749,133.283,133.6314,71312.0
2024-08-08 09:30:00,135.86,136.2,134.35,136.12,7916.0,135.2138,135.5522,133.711,135.4726,7916.0
2024-08-08 10:00:00,136.44,137.89,136.38,137.53,6252.0,135.791,137.2341,135.7313,136.8759,6252.0
2024-08-08 10:30:00,138.0,138.71,137.51,137.83,18614.0,137.3436,138.0502,136.8559,137.1744,18614.0
2024-08-08 11:00:00,137.53,137.85,136.85,137.3,5934.0,136.8759,137.1943,136.1991,136.6469,5934.0
2024-08-08 11:30:00,137.39,137.83,136.98,137.83,5528.0,136.7365,137.1744,136.3285,137.1744,5528.0
2024-08-08 12:00:00,137.58,137.65,137.1,137.52,10694.0,136.9256,136.9953,136.4479,136.8659,10694.0
2024-08-08 12:30:00,137.36,137.58,136.78,137.45,25629.0,136.7067,136.9256,136.1294,136.7962,25629.0
2024-08-08 13:00:00,137.4,138.89,136.67,138.89,25329.0,136.7465,138.2294,136.0199,138.2294,25329.0
2024-08-08 13:30:00,138.92,139.87,138.91,139.81,18956.0,138.2592,139.2047,138.2493,139.145,18956.0
2024-08-08 14:00:00,139.85,141.17,139.85,141.16,33952.0,139.1848,140.4985,139.1848,140.4886,33952.0
2024-08-08 14:30:00,141.41,141.66,140.04,140.87,21133.0,140.7374,140.9862,139.3739,140.2,21133.0
2024-08-08 15:00:00,140.88,141.14,140.0,140.74,30361.0,140.2099,140.4687,139.3341,140.0706,30361.0
2024-08-08 15:30:00,140.74,140.75,138.8,139.98,67476.0,140.0706,140.0805,138.1398,139.3142,67476.0
2024-08-09 09:30:00,140.39,140.39,138.82,140.17,10745.0,139.7223,139.7223,138.1597,139.5033,10745.0
2024-08-09 10:00:00,140.03,140.74,139.09,139.44,9396.0,139.364,140.0706,138.4284,138.7768,9396.0
2024-08-09 10:30:00,139.42,140.14,139.08,139.77,7525.0,138.7569,139.4734,138.4185,139.1052,7525.0
2024-08-09 11:00:00,139.66,140.08,139.34,139.45,9302.0,138.9957,139.4137,138.6772,138.7867,9302.0
2024-08-09 11:30:00,139.51,139.53,138.21,138.33,34548.0,138.8464,138.8663,137.5526,137.672,34548.0
2024-08-09 12:00:00,138.37,138.38,137.77,137.93,14990.0,137.7119,137.7218,137.1147,137.274,14990.0
2024-08-09 12:30:00,138.14,139.44,138.12,139.43,8683.0,137.483,138.7768,137.463,138.7668,8683.0
2024-08-09 13:00:00,139.44,140.26,139.28,140.21,5158.0,138.7768,139.5929,138.6175,139.5431,5158.0
2024-08-09 13:30:00,140.25,140.43,139.09,139.17,8544.0,139.5829,139.7621,138.4284,138.5081,8544.0
2024-08-09 14:00:00,139.18,139.34,138.64,138.84,13541.0,138.518,138.6772,137.9806,138.1796,13541.0
2024-08-09 14:30:00,138.96,139.26,138.85,139.16,22966.0,138.2991,138.5976,138.1896,138.4981,22966.0
2024-08-09 15:00:00,139.17,140.09,139.17,140.0,20567.0,138.5081,139.4237,138.5081,139.3341,20567.0
2024-08-09 15:30:00,140.02,140.07,139.0,139.27,49089.0,139.354,139.4038,138.3389,138.6076,49089.0
2024-08-12 09:30:00,139.4,140.2,138.04,138.05,21209.0,138.737,139.5332,137.3834,137.3934,21209.0
2024-08-12 10:00:00,138.22,139.71,137.51,139.58,14038.0,137.5626,139.0455,136.8559,138.9161,14038.0
2024-08-12 10:30:00,139.55,139.6,138.5,139.21,18236.0,138.8862,138.936,137.8412,138.5479,18236.0
2024-08-12 11:00:00,139.21,139.57,137.93,138.05,16411.0,138.5479,138.9062,137.274,137.3934,16411.0
2024-08-12 11:30:00,138.11,138.8,137.9,138.64,8030.0,137.4531,138.1398,137.2441,137.9806,8030.0
2024-08-12 12:00:00,138.7,139.07,138.37,138.37,13590.0,138.0403,138.4085,137.7119,137.7119,13590.0
2024-08-12 12:30:00,138.41,139.15,138.41,138.66,8180.0,137.7517,138.4881,137.7517,138.0005,8180.0
2024-08-12 13:00:00,138.44,139.6,138.33,138.97,8988.0,137.7815,138.936,137.672,138.309,8988.0
2024-08-12 13:30:00,139.18,139.27,138.76,139.02,8276.0,138.518,138.6076,138.1,138.3588,8276.0
2024-08-12 14:00:00,139.18,139.39,138.93,139.2,7471.0,138.518,138.727,138.2692,138.5379,7471.0
2024-08-12 14:30:00,139.2,139.27,138.94,139.25,11031.0,138.5379,138.6076,138.2791,138.5877,11031.0
2024-08-12 15:00:00,139.3,140.07,139.02,140.02,38441.0,138.6374,139.4038,138.3588,139.354,38441.0
2024-08-12 15:30:00,140.02,140.31,138.6,139.2,62850.0,139.354,139.6426,137.9408,138.5379,62850.0
2024-08-13 09:30:00,139.99,140.75,138.96,138.97,13621.0,139.3242,140.0805,138.2991,138.309,13621.0
2024-08-13 10:00:00,138.92,139.62,137.84,139.14,15353.0,138.2592,138.9559,137.1844,138.4782,15353.0
2024-08-13 10:30:00,139.15,140.1,138.99,139.44,8076.0,138.4881,139.4336,138.3289,138.7768,8076.0
2024-08-13 11:00:00,139.44,140.38,139.44,139.79,8940.0,138.7768,139.7123,138.7768,139.1251,8940.0
2024-08-13 11:30:00,139.64,140.02,139.64,139.65,5124.0,138.9758,139.354,138.9758,138.9858,5124.0
2024-08-13 12:00:00,139.73,140.91,139.73,140.19,10260.0,139.0654,140.2398,139.0654,139.5232,10260.0
2024-08-13 12:30:00,140.19,141.08,140.05,140.68,6726.0,139.5232,140.409,139.3839,140.0109,6726.0
2024-08-13 13:00:00,140.6,140.79,140.44,140.45,5424.0,139.9313,140.1203,139.772,139.782,5424.0
2024-08-13 13:30:00,140.58,140.83,140.09,140.83,7433.0,139.9113,140.1602,139.4237,140.1602,7433.0
2024-08-13 14:00:00,140.9,140.99,140.54,140.83,6056.0,140.2298,140.3194,139.8715,140.1602,6056.0
2024-08-13 14:30:00,140.81,141.18,140.71,140.85,6061.0,140.1403,140.5085,140.0407,140.1801,6061.0
2024-08-13 15:00:00,140.86,140.86,140.18,140.43,14741.0,140.19,140.19,139.5132,139.7621,14741.0
2024-08-13 15:30:00,140.33,141.4,140.32,140.59,41190.0,139.6625,140.7274,139.6526,139.9213,41190.0
2024-08-14 09:30:00,141.4,142.83,139.15,139.61,20547.0,140.7274,142.1506,138.4881,138.946,20547.0
2024-08-14 10:00:00,139.71,141.13,138.93,141.13,9172.0,139.0455,140.4587,138.2692,140.4587,9172.0
2024-08-14 10:30:00,140.64,140.86,139.84,140.85,4380.0,139.9711,140.19,139.1749,140.1801,4380.0
2024-08-14 11:00:00,141.04,142.3,140.67,142.3,18967.0,140.3692,141.6232,140.0009,141.6232,18967.0
2024-08-14 11:30:00,142.3,143.62,142.18,143.32,21660.0,141.6232,142.9369,141.5037,142.6383,21660.0
2024-08-14 12:00:00,143.06,143.63,141.71,142.13,7730.0,142.3796,142.9468,141.036,141.454,7730.0
2024-08-14 12:30:00,142.29,142.67,142.03,142.3,7763.0,141.6132,141.9914,141.3545,141.6232,7763.0
2024-08-14 13:00:00,142.22,142.22,141.65,141.92,3156.0,141.5435,141.5435,140.9763,141.245,3156.0
2024-08-14 13:30:00,141.75,141.81,141.0,141.62,4150.0,141.0758,141.1355,140.3293,140.9464,4150.0
2024-08-14 14:00:00,141.59,142.06,141.33,142.06,4048.0,140.9165,141.3843,140.6578,141.3843,4048.0
2024-08-14 14:30:00,142.19,142.78,141.77,142.65,6320.0,141.5137,142.1009,141.0957,141.9715,6320.0
2024-08-14 15:00:00,142.64,143.3,142.63,142.8,16115.0,141.9615,142.6184,141.9516,142.1208,16115.0
2024-08-14 15:30:00,142.8,143.35,142.07,143.15,49537.0,142.1208,142.6682,141.3943,142.4691,49537.0
2024-08-15 09:30:00,145.91,146.61,143.24,143.44,15174.0,145.216,145.9127,142.5587,142.7577,15174.0
2024-08-15 10:00:00,143.32,144.76,142.82,144.39,5619.0,142.6383,144.0715,142.1407,143.7032,5619.0
2024-08-15 10:30:00,144.65,144.69,143.87,144.68,10689.0,143.962,144.0018,143.1857,143.9918,10689.0
2024-08-15 11:00:00,144.66,145.63,144.5,145.63,11648.0,143.9719,144.9373,143.8127,144.9373,11648.0
2024-08-15 11:30:00,145.42,145.74,145.11,145.31,6866.0,144.7283,145.0468,144.4198,144.6188,6866.0
2024-08-15 12:00:00,145.16,145.61,144.76,145.29,14056.0,144.4696,144.9174,144.0715,144.5989,14056.0
2024-08-15 12:30:00,145.32,145.76,145.01,145.55,12360.0,144.6288,145.0667,144.3203,144.8577,12360.0
2024-08-15 13:00:00,145.58,146.59,145.53,146.21,10303.0,144.8876,145.8928,144.8378,145.5146,10303.0
2024-08-15 13:30:00,146.35,146.76,146.01,146.12,2863.0,145.6539,146.062,145.3155,145.425,2863.0
2024-08-15 14:00:00,146.19,146.21,145.31,145.45,6626.0,145.4947,145.5146,144.6188,144.7582,6626.0
2024-08-15 14:30:00,145.54,145.7,145.3,145.58,5680.0,144.8478,145.007,144.6089,144.8876,5680.0
2024-08-15 15:00:00,145.45,145.45,144.51,144.51,12359.0,144.7582,144.7582,143.8227,143.8227,12359.0
2024-08-15 15:30:00,144.53,144.79,142.61,143.58,100105.0,143.8426,144.1013,141.9317,142.8971,100105.0
2024-08-16 09:30:00,142.8,146.42,142.8,143.75,30021.0,142.1208,145.7236,142.1208,143.0663,30021.0
2024-08-16 10:00:00,144.09,144.75,143.25,143.59,28744.0,143.4047,144.0615,142.5686,142.907,28744.0
2024-08-16 10:30:00,143.84,144.82,143.71,144.33,28884.0,143.1558,144.1312,143.0265,143.6435,28884.0
2024-08-16 11:00:00,143.91,144.25,143.61,144.06,10904.0,143.2255,143.5639,142.9269,143.3748,10904.0
2024-08-16 11:30:00,144.11,144.97,144.09,144.84,24697.0,143.4246,144.2805,143.4047,144.1511,24697.0
2024-08-16 12:00:00,144.84,145.24,144.56,145.14,8306.0,144.1511,144.5492,143.8724,144.4497,8306.0
2024-08-16 12:30:00,145.06,145.39,144.85,145.16,20231.0,144.37,144.6985,144.161,144.4696,20231.0
2024-08-16 13:00:00,144.84,144.98,144.19,144.87,7278.0,144.1511,144.2904,143.5042,144.1809,7278.0
2024-08-16 13:30:00,144.87,145.26,144.71,145.18,12107.0,144.1809,144.5691,144.0217,144.4895,12107.0
2024-08-16 14:00:00,145.0,145.09,144.57,145.0,18397.0,144.3103,144.3999,143.8824,144.3103,18397.0
2024-08-16 14:30:00,144.97,145.7,144.9,145.33,20037.0,144.2805,145.007,144.2108,144.6388,20037.0
2024-08-16 15:00:00,145.47,146.11,145.36,145.92,13190.0,144.7781,145.415,144.6686,145.2259,13190.0
2024-08-16 15:30:00,145.89,146.31,145.56,146.04,53382.0,145.1961,145.6141,144.8677,145.3454,53382.0
2024-08-19 09:30:00,145.44,146.63,145.16,145.66,28632.0,144.7482,145.9326,144.4696,144.9672,28632.0
2024-08-19 10:00:00,145.66,147.87,145.21,147.44,25120.0,144.9672,147.1667,144.5193,146.7387,25120.0
2024-08-19 10:30:00,147.43,147.66,146.73,147.03,6880.0,146.7288,146.9577,146.0321,146.3307,6880.0
2024-08-19 11:00:00,147.03,147.82,146.97,147.02,3518.0,146.3307,147.1169,146.271,146.3207,3518.0
2024-08-19 11:30:00,147.02,147.21,146.82,147.07,2830.0,146.3207,146.5098,146.1217,146.3705,2830.0
2024-08-19 12:00:00,147.0,147.05,146.28,146.54,9082.0,146.3008,146.3506,145.5842,145.843,9082.0
2024-08-19 12:30:00,146.25,146.65,146.01,146.6,3889.0,145.5544,145.9525,145.3155,145.9027,3889.0
2024-08-19 13:00:00,146.5,147.53,146.5,147.15,21706.0,145.8032,146.8283,145.8032,146.4501,21706.0
2024-08-19 13:30:00,146.98,147.41,146.98,147.24,6037.0,146.2809,146.7089,146.2809,146.5397,6037.0
2024-08-19 14:00:00,147.4,147.44,146.79,146.8,4361.0,146.6989,146.7387,146.0918,146.1018,4361.0
2024-08-19 14:30:00,146.68,146.75,146.12,146.12,3118.0,145.9823,146.052,145.425,145.425,3118.0
2024-08-19 15:00:00,146.11,146.75,146.04,146.59,9468.0,145.415,146.052,145.3454,145.8928,9468.0
2024-08-19 15:30:00,146.55,146.91,146.24,146.64,38750.0,145.853,146.2112,145.5444,145.9425,38750.0
2024-08-20 09:30:00,146.31,147.0,144.59,144.73,18426.0,145.6141,146.3008,143.9023,144.0416,18426.0
2024-08-20 10:00:00,144.71,145.48,143.49,143.53,10726.0,144.0217,144.788,142.8075,142.8473,10726.0
2024-08-20 10:30:00,143.5,143.5,141.77,142.0,11065.0,142.8175,142.8175,141.0957,141.3246,11065.0
2024-08-20 11:00:00,142.02,142.78,141.15,141.43,18080.0,141.3445,142.1009,140.4786,140.7573,18080.0
2024-08-20 11:30:00,141.27,142.09,141.04,141.65,15430.0,140.5981,141.4142,140.3692,140.9763,15430.0
2024-08-20 12:00:00,141.66,141.71,140.78,141.05,10780.0,140.9862,141.036,140.1104,140.3791,10780.0
2024-08-20 12:30:00,140.93,141.51,140.7,141.5,17795.0,140.2597,140.8369,140.0308,140.827,17795.0
2024-08-20 13:00:00,141.3,141.58,140.63,140.89,5173.0,140.6279,140.9066,139.9611,140.2199,5173.0
2024-08-20 13:30:00,140.71,140.97,140.28,140.71,6471.0,140.0407,140.2995,139.6128,140.0407,6471.0
2024-08-20 14:00:00,140.61,141.1,140.42,140.85,10187.0,139.9412,140.4289,139.7521,140.1801,10187.0
2024-08-20 14:30:00,140.75,141.49,140.75,141.17,10432.0,140.0805,140.817,140.0805,140.4985,10432.0
2024-08-20 15:00:00,141.25,141.38,140.71,140.82,9678.0,140.5782,140.7075,140.0407,140.1502,9678.0
2024-08-20 15:30:00,140.76,141.67,140.75,141.45,50438.0,140.0905,140.9962,140.0805,140.7772,50438.0
2024-08-21 09:30:00,142.97,142.97,141.51,142.21,12680.0,142.29,142.29,140.8369,141.5336,12680.0
2024-08-21 10:00:00,141.92,143.2,141.58,143.2,8490.0,141.245,142.5189,140.9066,142.5189,8490.0
2024-08-21 10:30:00,143.16,144.38,142.83,143.05,11620.0,142.4791,143.6933,142.1506,142.3696,11620.0
2024-08-21 11:00:00,142.78,143.05,142.57,142.82,1831.0,142.1009,142.3696,141.8919,142.1407,1831.0
2024-08-21 11:30:00,142.93,142.93,142.03,142.05,13618.0,142.2502,142.2502,141.3545,141.3744,13618.0
2024-08-21 12:00:00,141.89,142.48,141.84,142.36,4390.0,141.2151,141.8023,141.1654,141.6829,4390.0
2024-08-21 12:30:00,142.35,142.44,142.15,142.27,10260.0,141.6729,141.7625,141.4739,141.5933,10260.0
2024-08-21 13:00:00,142.25,142.45,142.19,142.39,4369.0,141.5734,141.7725,141.5137,141.7127,4369.0
2024-08-21 13:30:00,142.39,143.38,142.3,143.21,15002.0,141.7127,142.698,141.6232,142.5288,15002.0
2024-08-21 14:00:00,143.28,143.5,143.01,143.5,6471.0,142.5985,142.8175,142.3298,142.8175,6471.0
2024-08-21 14:30:00,143.68,143.88,143.6,143.76,9378.0,142.9966,143.1957,142.917,143.0762,9378.0
2024-08-21 15:00:00,143.74,143.78,143.27,143.46,8174.0,143.0563,143.0961,142.5886,142.7776,8174.0
2024-08-21 15:30:00,143.49,144.03,143.25,143.6,40111.0,142.8075,143.3449,142.5686,142.917,40111.0
2024-08-22 09:30:00,142.53,143.77,142.32,143.13,9624.0,141.8521,143.0862,141.6431,142.4492,9624.0
2024-08-22 10:00:00,143.16,143.52,142.09,142.78,9200.0,142.4791,142.8374,141.4142,142.1009,9200.0
2024-08-22 10:30:00,142.65,142.99,142.43,142.65,9902.0,141.9715,142.3099,141.7525,141.9715,9902.0
2024-08-22 11:00:00,142.59,143.15,142.19,142.44,11547.0,141.9118,142.4691,141.5137,141.7625,11547.0
2024-08-22 11:30:00,142.39,142.63,141.74,142.07,8470.0,141.7127,141.9516,141.0658,141.3943,8470.0
2024-08-22 12:00:00,141.97,142.94,141.96,142.74,3684.0,141.2947,142.2601,141.2848,142.0611,3684.0
2024-08-22 12:30:00,143.06,143.24,142.4,142.41,4381.0,142.3796,142.5587,141.7227,141.7326,4381.0
2024-08-22 13:00:00,142.21,142.91,142.03,142.85,5891.0,141.5336,142.2303,141.3545,142.1706,5891.0
2024-08-22 13:30:00,142.85,142.85,142.31,142.61,10354.0,142.1706,142.1706,141.6331,141.9317,10354.0
2024-08-22 14:00:00,142.61,143.05,142.58,142.89,7546.0,141.9317,142.3696,141.9018,142.2104,7546.0
2024-08-22 14:30:00,142.79,143.1,142.42,142.82,10024.0,142.1108,142.4194,141.7426,142.1407,10024.0
2024-08-22 15:00:00,142.87,143.12,142.48,142.48,7223.0,142.1905,142.4393,141.8023,141.8023,7223.0
2024-08-22 15:30:00,142.49,142.57,141.77,142.32,31413.0,141.8123,141.8919,141.0957,141.6431,31413.0
2024-08-23 09:30:00,143.12,143.94,142.43,142.82,8963.0,142.4393,143.2554,141.7525,142.1407,8963.0
2024-08-23 10:00:00,142.5,145.46,142.19,144.49,27164.0,141.8222,144.7681,141.5137,143.8027,27164.0
2024-08-23 10:30:00,144.7,145.42,143.57,144.87,26448.0,144.0118,144.7283,142.8871,144.1809,26448.0
2024-08-23 11:00:00,144.86,145.92,144.77,145.84,15425.0,144.171,145.2259,144.0814,145.1463,15425.0
2024-08-23 11:30:00,145.86,146.36,145.21,145.21,5185.0,145.1662,145.6639,144.5193,144.5193,5185.0
2024-08-23 12:00:00,145.05,145.05,143.82,144.79,18358.0,144.3601,144.3601,143.1359,144.1013,18358.0
2024-08-23 12:30:00,144.86,145.63,144.49,144.87,3814.0,144.171,144.9373,143.8027,144.1809,3814.0
2024-08-23 13:00:00,144.86,144.86,144.2,144.59,3316.0,144.171,144.171,143.5141,143.9023,3316.0
2024-08-23 13:30:00,144.63,144.83,144.2,144.39,4613.0,143.9421,144.1411,143.5141,143.7032,4613.0
2024-08-23 14:00:00,144.37,144.58,144.1,144.58,3888.0,143.6833,143.8923,143.4146,143.8923,3888.0
2024-08-23 14:30:00,144.33,144.41,143.76,143.94,2267.0,143.6435,143.7231,143.0762,143.2554,2267.0
2024-08-23 15:00:00,144.05,144.33,143.75,144.06,7706.0,143.3648,143.6435,143.0663,143.3748,7706.0
2024-08-23 15:30:00,144.06,145.03,143.83,144.71,33914.0,143.3748,144.3402,143.1459,144.0217,33914.0
2024-08-26 09:30:00,146.13,146.8,144.37,145.06,17289.0,145.4349,146.1018,143.6833,144.37,17289.0
2024-08-26 10:00:00,144.37,145.13,143.79,144.87,8883.0,143.6833,144.4397,143.1061,144.1809,8883.0
2024-08-26 10:30:00,144.48,144.9,143.88,143.88,4436.0,143.7928,144.2108,143.1957,143.1957,4436.0
2024-08-26 11:00:00,143.92,143.92,142.89,143.07,2651.0,143.2355,143.2355,142.2104,142.3895,2651.0
2024-08-26 11:30:00,142.91,143.29,142.62,142.97,5454.0,142.2303,142.6085,141.9416,142.29,5454.0
2024-08-26 12:00:00,143.11,143.54,143.11,143.4,3602.0,142.4293,142.8573,142.4293,142.7179,3602.0
2024-08-26 12:30:00,143.4,143.81,143.31,143.56,7289.0,142.7179,143.126,142.6284,142.8772,7289.0
2024-08-26 13:00:00,143.61,143.92,143.53,143.83,5346.0,142.9269,143.2355,142.8473,143.1459,5346.0
2024-08-26 13:30:00,143.59,143.78,142.78,142.97,5865.0,142.907,143.0961,142.1009,142.29,5865.0
2024-08-26 14:00:00,142.97,143.67,142.97,143.61,8308.0,142.29,142.9866,142.29,142.9269,8308.0
2024-08-26 14:30:00,143.59,144.06,143.37,143.78,9555.0,142.907,143.3748,142.6881,143.0961,9555.0
2024-08-26 15:00:00,143.78,143.94,143.4,143.5,6208.0,143.0961,143.2554,142.7179,142.8175,6208.0
2024-08-26 15:30:00,143.44,143.8,143.18,143.49,47986.0,142.7577,143.116,142.499,142.8075,47986.0
2024-08-27 09:30:00,142.3,143.51,141.69,142.29,5752.0,141.8201,143.026,141.2121,141.8101,5752.0
2024-08-27 10:00:00,142.4,143.37,142.37,142.89,6598.0,141.9197,142.8864,141.8898,142.4081,6598.0
2024-08-27 10:30:00,142.83,143.73,142.75,143.38,7961.0,142.3483,143.2452,142.2685,142.8964,7961.0
2024-08-27 11:00:00,143.24,143.83,143.01,143.21,19619.0,142.7569,143.3449,142.5277,142.727,19619.0
2024-08-27 11:30:00,143.22,143.28,142.54,143.0,6197.0,142.737,142.7968,142.0592,142.5177,6197.0
2024-08-27 12:00:00,142.89,143.07,142.78,142.81,4053.0,142.4081,142.5875,142.2984,142.3283,4053.0
2024-08-27 12:30:00,142.81,142.97,142.48,142.91,5060.0,142.3283,142.4878,141.9994,142.428,5060.0
2024-08-27 13:00:00,143.01,143.33,142.84,143.23,4486.0,142.5277,142.8466,142.3582,142.7469,4486.0
2024-08-27 13:30:00,143.28,143.35,143.02,143.08,5212.0,142.7968,142.8665,142.5376,142.5974,5212.0
2024-08-27 14:00:00,143.29,143.76,143.16,143.67,9934.0,142.8067,143.2751,142.6772,143.1854,9934.0
2024-08-27 14:30:00,143.46,144.1,143.46,144.0,12875.0,142.9761,143.614,142.9761,143.5143,12875.0
2024-08-27 15:00:00,143.88,144.0,143.61,143.74,6324.0,143.3947,143.5143,143.1256,143.2552,6324.0
2024-08-27 15:30:00,143.76,143.91,143.53,143.85,32906.0,143.2751,143.4246,143.0459,143.3648,32906.0
2024-08-28 09:30:00,143.29,143.66,142.65,143.66,4212.0,142.8067,143.1755,142.1689,143.1755,4212.0
2024-08-28 10:00:00,143.39,143.66,142.67,142.85,3074.0,142.9064,143.1755,142.1888,142.3682,3074.0
2024-08-28 10:30:00,142.67,143.0,142.49,142.76,3555.0,142.1888,142.5177,142.0094,142.2785,3555.0
2024-08-28 11:00:00,142.72,143.16,141.75,141.86,5481.0,142.2386,142.6772,141.2719,141.3815,5481.0
2024-08-28 11:30:00,141.74,142.54,141.63,142.43,4464.0,141.2619,142.0592,141.1523,141.9496,4464.0
2024-08-28 12:00:00,142.44,142.45,141.64,141.65,7268.0,141.9596,141.9696,141.1623,141.1722,7268.0
2024-08-28 12:30:00,141.56,143.08,141.48,142.86,7213.0,141.0826,142.5974,141.0028,142.3782,7213.0
2024-08-28 13:00:00,142.89,142.97,142.38,142.72,3836.0,142.4081,142.4878,141.8998,142.2386,3836.0
2024-08-28 13:30:00,142.93,142.93,141.88,141.88,7041.0,142.4479,142.4479,141.4015,141.4015,7041.0
2024-08-28 14:00:00,141.65,141.89,141.47,141.62,6178.0,141.1722,141.4114,140.9929,141.1423,6178.0
2024-08-28 14:30:00,141.58,141.78,141.41,141.77,15566.0,141.1025,141.3018,140.9331,141.2918,15566.0
2024-08-28 15:00:00,141.71,142.14,141.51,142.08,11204.0,141.232,141.6606,141.0327,141.6008,11204.0
2024-08-28 15:30:00,142.08,142.2,140.95,141.08,85151.0,141.6008,141.7204,140.4746,140.6042,85151.0
2024-08-29 09:30:00,141.63,143.12,141.32,143.12,10544.0,141.1523,142.6373,140.8434,142.6373,10544.0
2024-08-29 10:00:00,144.14,144.14,142.75,142.75,5273.0,143.6539,143.6539,142.2685,142.2685,5273.0
2024-08-29 10:30:00,142.84,143.37,142.68,142.92,4924.0,142.3582,142.8864,142.1988,142.438,4924.0
2024-08-29 11:00:00,143.28,143.53,143.04,143.43,6185.0,142.7968,143.0459,142.5576,142.9462,6185.0
2024-08-29 11:30:00,143.46,144.17,143.46,144.05,7501.0,142.9761,143.6837,142.9761,143.5642,7501.0
2024-08-29 12:00:00,144.02,144.25,143.91,144.05,3721.0,143.5343,143.7635,143.4246,143.5642,3721.0
2024-08-29 12:30:00,144.16,144.48,144.04,144.4,5799.0,143.6738,143.9927,143.5542,143.913,5799.0
2024-08-29 13:00:00,144.22,144.4,144.06,144.23,3572.0,143.7336,143.913,143.5741,143.7435,3572.0
2024-08-29 13:30:00,144.11,144.31,143.98,144.31,2391.0,143.624,143.8233,143.4944,143.8233,2391.0
2024-08-29 14:00:00,144.1,144.44,143.78,143.78,5893.0,143.614,143.9528,143.2951,143.2951,5893.0
2024-08-29 14:30:00,143.72,143.73,142.87,143.14,7081.0,143.2353,143.2452,142.3881,142.6572,7081.0
2024-08-29 15:00:00,143.06,143.88,142.86,143.54,6290.0,142.5775,143.3947,142.3782,143.0559,6290.0
2024-08-29 15:30:00,143.51,143.71,142.36,142.64,37832.0,143.026,143.2253,141.8799,142.1589,37832.0
2024-08-30 09:30:00,143.13,143.83,143.08,143.08,5524.0,142.6473,143.3449,142.5974,142.5974,5524.0
2024-08-30 10:00:00,143.0,143.42,142.81,143.2,1948.0,142.5177,142.9363,142.3283,142.717,1948.0
2024-08-30 10:30:00,143.44,143.84,142.69,142.86,4790.0,142.9562,143.3549,142.2087,142.3782,4790.0
2024-08-30 11:00:00,142.84,142.84,142.46,142.59,1256.0,142.3582,142.3582,141.9795,142.1091,1256.0
2024-08-30 11:30:00,142.61,142.61,142.36,142.45,8200.0,142.129,142.129,141.8799,141.9696,8200.0
2024-08-30 12:00:00,142.45,142.7,142.38,142.39,3198.0,141.9696,142.2187,141.8998,141.9098,3198.0
2024-08-30 12:30:00,142.39,142.85,141.78,142.82,14736.0,141.9098,142.3682,141.3018,142.3383,14736.0
2024-08-30 13:00:00,142.77,142.91,142.5,142.82,14108.0,142.2885,142.428,142.0194,142.3383,14108.0
2024-08-30 13:30:00,142.83,143.1,142.77,142.78,10655.0,142.3483,142.6174,142.2885,142.2984,10655.0
2024-08-30 14:00:00,142.81,143.58,142.81,143.26,13485.0,142.3283,143.0957,142.3283,142.7768,13485.0
2024-08-30 14:30:00,143.4,143.67,143.21,143.59,10787.0,142.9163,143.1854,142.727,143.1057,10787.0
2024-08-30 15:00:00,143.81,144.16,143.58,144.07,10975.0,143.325,143.6738,143.0957,143.5841,10975.0
2024-08-30 15:30:00,144.03,146.0,143.64,144.45,42624.0,143.5442,145.5076,143.1555,143.9628,42624.0
2024-09-03 09:30:00,143.1,143.53,138.45,140.85,16508.0,142.6174,143.0459,137.983,140.3749,16508.0
2024-09-03 10:00:00,138.6,138.98,137.75,137.78,8230.0,138.1325,138.5113,137.2854,137.3153,8230.0
2024-09-03 10:30:00,137.24,137.7,134.32,135.03,13618.0,136.7771,137.2356,133.867,134.5746,13618.0
2024-09-03 11:00:00,134.88,136.63,134.88,136.29,13089.0,134.4251,136.1692,134.4251,135.8303,13089.0
2024-09-03 11:30:00,136.33,136.52,135.49,135.63,6081.0,135.8702,136.0596,135.033,135.1726,6081.0
2024-09-03 12:00:00,135.85,135.96,135.43,135.47,10526.0,135.3918,135.5014,134.9732,135.0131,10526.0
2024-09-03 12:30:00,135.25,135.34,134.7,134.9,22952.0,134.7938,134.8835,134.2457,134.445,22952.0
2024-09-03 13:00:00,134.6,136.36,134.6,136.29,11057.0,134.146,135.9001,134.146,135.8303,11057.0
2024-09-03 13:30:00,136.22,136.75,135.76,135.76,19120.0,135.7606,136.2888,135.3021,135.3021,19120.0
2024-09-03 14:00:00,135.86,135.86,135.14,135.51,24499.0,135.4018,135.4018,134.6842,135.053,24499.0
2024-09-03 14:30:00,135.24,135.51,134.73,134.77,9982.0,134.7839,135.053,134.2756,134.3155,9982.0
2024-09-03 15:00:00,134.9,135.18,134.45,134.45,11223.0,134.445,134.7241,133.9965,133.9965,11223.0
2024-09-03 15:30:00,134.56,134.67,133.15,134.08,63080.0,134.1062,134.2158,132.7009,133.6278,63080.0
2024-09-04 09:30:00,133.37,134.2,131.92,133.93,15320.0,132.9202,133.7474,131.4751,133.4783,15320.0
2024-09-04 10:00:00,133.37,134.21,132.73,133.68,8210.0,132.9202,133.7573,132.2823,133.2291,8210.0
2024-09-04 10:30:00,133.84,135.09,133.47,134.83,5968.0,133.3886,134.6344,133.0198,134.3753,5968.0
2024-09-04 11:00:00,134.76,134.99,134.16,134.33,7894.0,134.3055,134.5347,133.7075,133.8769,7894.0
2024-09-04 11:30:00,134.36,134.67,134.24,134.59,5907.0,133.9068,134.2158,133.7872,134.1361,5907.0
2024-09-04 12:00:00,134.59,135.78,134.53,135.6,8568.0,134.1361,135.322,134.0763,135.1427,8568.0
2024-09-04 12:30:00,135.85,136.25,135.85,136.14,7891.0,135.3918,135.7905,135.3918,135.6808,7891.0
2024-09-04 13:00:00,136.14,136.8,135.98,136.2,11541.0,135.6808,136.3386,135.5214,135.7406,11541.0
2024-09-04 13:30:00,136.06,136.26,135.28,135.47,8754.0,135.6011,135.8004,134.8237,135.0131,8754.0
2024-09-04 14:00:00,135.29,135.76,134.98,135.7,9493.0,134.8337,135.3021,134.5247,135.2423,9493.0
2024-09-04 14:30:00,135.67,135.93,135.22,135.93,11331.0,135.2124,135.4715,134.7639,135.4715,11331.0
2024-09-04 15:00:00,135.72,135.95,135.52,135.87,14218.0,135.2622,135.4915,135.0629,135.4117,14218.0
2024-09-04 15:30:00,135.78,135.97,135.17,135.81,50961.0,135.322,135.5114,134.7141,135.3519,50961.0
2024-09-05 09:30:00,135.88,135.91,134.42,135.2,5571.0,135.4217,135.4516,133.9666,134.744,5571.0
2024-09-05 10:00:00,135.43,136.46,135.37,135.76,5005.0,134.9732,135.9998,134.9134,135.3021,5005.0
2024-09-05 10:30:00,135.86,136.52,135.41,136.52,9039.0,135.4018,136.0596,134.9533,136.0596,9039.0
2024-09-05 11:00:00,136.36,136.95,135.81,135.89,12151.0,135.9001,136.4881,135.3519,135.4317,12151.0
2024-09-05 11:30:00,135.91,135.96,135.34,135.39,9994.0,135.4516,135.5014,134.8835,134.9334,9994.0
2024-09-05 12:00:00,135.23,136.46,135.19,136.46,4943.0,134.7739,135.9998,134.734,135.9998,4943.0
2024-09-05 12:30:00,136.58,136.61,136.02,136.08,3292.0,136.1193,136.1492,135.5612,135.621,3292.0
2024-09-05 13:00:00,136.06,136.09,135.59,135.85,3068.0,135.6011,135.631,135.1327,135.3918,3068.0
2024-09-05 13:30:00,135.82,136.36,135.82,136.31,7398.0,135.3619,135.9001,135.3619,135.8503,7398.0
2024-09-05 14:00:00,136.43,136.47,136.12,136.28,2638.0,135.9699,136.0097,135.6609,135.8204,2638.0
2024-09-05 14:30:00,136.28,136.86,136.28,136.69,5970.0,135.8204,136.3984,135.8204,136.229,5970.0
2024-09-05 15:00:00,136.66,136.77,136.13,136.65,12642.0,136.1991,136.3087,135.6709,136.1891,12642.0
2024-09-05 15:30:00,136.67,136.67,135.73,136.17,43434.0,136.209,136.209,135.2722,135.7107,43434.0
2024-09-06 09:30:00,135.75,136.27,134.82,134.87,8536.0,135.2921,135.8104,134.3653,134.4151,8536.0
2024-09-06 10:00:00,134.83,134.83,131.26,131.26,21076.0,134.3753,134.3753,130.8173,130.8173,21076.0
2024-09-06 10:30:00,131.48,131.58,129.57,130.42,35409.0,131.0365,131.1362,129.133,129.9801,35409.0
2024-09-06 11:00:00,130.34,131.54,130.0,130.31,39953.0,129.9004,131.0963,129.5615,129.8705,39953.0
2024-09-06 11:30:00,130.15,130.98,130.0,130.49,3992.0,129.711,130.5382,129.5615,130.0499,3992.0
2024-09-06 12:00:00,130.49,131.51,130.34,130.34,11341.0,130.0499,131.0664,129.9004,129.9004,11341.0
2024-09-06 12:30:00,130.4,130.82,130.4,130.82,13772.0,129.9602,130.3788,129.9602,130.3788,13772.0
2024-09-06 13:00:00,130.93,131.75,130.93,131.32,4471.0,130.4884,131.3056,130.4884,130.8771,4471.0
2024-09-06 13:30:00,131.3,131.85,131.0,131.74,22162.0,130.8572,131.4053,130.5582,131.2957,22162.0
2024-09-06 14:00:00,131.67,131.67,130.74,130.76,3210.0,131.2259,131.2259,130.299,130.319,3210.0
2024-09-06 14:30:00,130.93,131.02,130.33,130.92,8237.0,130.4884,130.5781,129.8904,130.4784,8237.0
2024-09-06 15:00:00,130.93,132.61,130.88,132.41,17314.0,130.4884,132.1627,130.4386,131.9634,17314.0
2024-09-06 15:30:00,132.3,132.34,131.52,132.25,55989.0,131.8538,131.8936,131.0764,131.804,55989.0
2024-09-09 09:30:00,133.76,136.9,133.0,133.96,27219.0,133.3089,136.4383,132.5514,133.5082,27219.0
2024-09-09 10:00:00,134.18,135.85,134.16,135.28,7367.0,133.7274,135.3918,133.7075,134.8237,7367.0
2024-09-09 10:30:00,134.96,136.31,134.74,135.65,30026.0,134.5048,135.8503,134.2856,135.1925,30026.0
2024-09-09 11:00:00,135.86,136.88,135.7,136.88,9341.0,135.4018,136.4183,135.2423,136.4183,9341.0
2024-09-09 11:30:00,136.9,137.78,136.66,137.48,12658.0,136.4383,137.3153,136.1991,137.0163,12658.0
2024-09-09 12:00:00,137.65,137.85,137.15,137.77,18905.0,137.1857,137.3851,136.6874,137.3053,18905.0
2024-09-09 12:30:00,137.86,138.36,137.5,138.13,10562.0,137.395,137.8933,137.0362,137.6641,10562.0
2024-09-09 13:00:00,138.01,138.36,137.62,137.89,33820.0,137.5445,137.8933,137.1558,137.4249,33820.0
2024-09-09 13:30:00,137.8,137.8,137.38,137.49,20057.0,137.3352,137.3352,136.9167,137.0263,20057.0
2024-09-09 14:00:00,137.5,137.72,137.39,137.63,8158.0,137.0362,137.2555,136.9266,137.1658,8158.0
2024-09-09 14:30:00,137.62,137.72,137.15,137.61,14499.0,137.1558,137.2555,136.6874,137.1459,14499.0
2024-09-09 15:00:00,137.57,137.79,137.47,137.75,14215.0,137.106,137.3253,137.0063,137.2854,14215.0
2024-09-09 15:30:00,137.75,138.06,136.92,137.07,156849.0,137.2854,137.5944,136.4582,136.6077,156849.0
2024-09-10 09:30:00,136.52,138.24,135.5,137.61,15296.0,136.0596,137.7737,135.043,137.1459,15296.0
2024-09-10 10:00:00,136.79,137.09,135.5,136.05,16073.0,136.3286,136.6276,135.043,135.5911,16073.0
2024-09-10 10:30:00,136.0,136.18,135.51,135.69,2939.0,135.5413,135.7207,135.053,135.2324,2939.0
2024-09-10 11:00:00,135.55,136.2,135.5,136.1,4816.0,135.0928,135.7406,135.043,135.641,4816.0
2024-09-10 11:30:00,135.95,136.05,134.38,134.5,13191.0,135.4915,135.5911,133.9268,134.0464,13191.0
2024-09-10 12:00:00,134.4,134.4,133.15,133.15,5523.0,133.9467,133.9467,132.7009,132.7009,5523.0
2024-09-10 12:30:00,133.2,133.68,133.19,133.47,4529.0,132.7507,133.2291,132.7408,133.0198,4529.0
2024-09-10 13:00:00,133.43,134.06,133.23,133.65,5033.0,132.98,133.6078,132.7806,133.1992,5033.0
2024-09-10 13:30:00,133.48,133.61,133.29,133.5,2016.0,133.0298,133.1594,132.8404,133.0497,2016.0
2024-09-10 14:00:00,133.56,134.15,133.47,134.12,7396.0,133.1095,133.6975,133.0198,133.6676,7396.0
2024-09-10 14:30:00,134.17,134.66,134.17,134.55,4143.0,133.7175,134.2058,133.7175,134.0962,4143.0
2024-09-10 15:00:00,134.64,135.09,134.33,134.93,10763.0,134.1859,134.6344,133.8769,134.4749,10763.0
2024-09-10 15:30:00,134.92,135.47,134.24,135.39,31698.0,134.4649,135.0131,133.7872,134.9334,31698.0
2024-09-11 09:30:00,134.1,135.87,133.64,133.64,10018.0,133.6477,135.4117,133.1893,133.1893,10018.0
2024-09-11 10:00:00,133.54,133.57,131.35,131.77,4197.0,133.0896,133.1195,130.907,131.3256,4197.0
2024-09-11 10:30:00,131.56,131.89,131.12,131.81,7201.0,131.1163,131.4452,130.6778,131.3654,7201.0
2024-09-11 11:00:00,131.7,133.06,131.64,132.59,2938.0,131.2558,132.6112,131.196,132.1428,2938.0
2024-09-11 11:30:00,132.81,133.47,132.81,133.26,5384.0,132.3621,133.0198,132.3621,132.8105,5384.0
2024-09-11 12:00:00,133.03,134.29,133.03,133.7,2638.0,132.5813,133.8371,132.5813,133.2491,2638.0
2024-09-11 12:30:00,134.09,134.11,133.85,133.85,2376.0,133.6377,133.6577,133.3986,133.3986,2376.0
2024-09-11 13:00:00,133.97,134.71,133.93,134.66,4171.0,133.5182,134.2557,133.4783,134.2058,4171.0
2024-09-11 13:30:00,134.71,135.41,134.53,134.94,2885.0,134.2557,134.9533,134.0763,134.4849,2885.0
2024-09-11 14:00:00,134.89,135.1,134.78,134.94,7604.0,134.435,134.6443,134.3254,134.4849,7604.0
2024-09-11 14:30:00,134.94,135.41,134.85,135.02,4625.0,134.4849,134.9533,134.3952,134.5646,4625.0
2024-09-11 15:00:00,134.84,135.58,134.68,135.44,5684.0,134.3852,135.1227,134.2258,134.9832,5684.0
2024-09-11 15:30:00,135.27,135.49,134.58,134.98,62275.0,134.8138,135.033,134.1261,134.5247,62275.0
2024-09-12 09:30:00,136.41,137.74,136.05,137.09,6500.0,135.9499,137.2754,135.5911,136.6276,6500.0
2024-09-12 10:00:00,137.09,138.51,136.53,138.43,3876.0,136.6276,138.0428,136.0695,137.9631,3876.0
2024-09-12 10:30:00,138.62,139.9,138.62,139.27,3406.0,138.1525,139.4282,138.1525,138.8003,3406.0
2024-09-12 11:00:00,139.27,139.67,138.96,139.23,4397.0,138.8003,139.1989,138.4913,138.7604,4397.0
2024-09-12 11:30:00,139.26,139.37,138.12,138.27,5277.0,138.7903,138.8999,137.6542,137.8036,5277.0
2024-09-12 12:00:00,138.28,138.85,138.26,138.44,7016.0,137.8136,138.3817,137.7937,137.9731,7016.0
2024-09-12 12:30:00,138.57,139.22,138.2,139.22,2756.0,138.1026,138.7504,137.7339,138.7504,2756.0
2024-09-12 13:00:00,139.31,139.5,139.14,139.15,2819.0,138.8401,139.0295,138.6707,138.6807,2819.0
2024-09-12 13:30:00,139.27,139.9,139.27,139.81,3151.0,138.8003,139.4282,138.8003,139.3385,3151.0
2024-09-12 14:00:00,139.78,139.79,138.58,138.71,2944.0,139.3086,139.3185,138.1126,138.2422,2944.0
2024-09-12 14:30:00,138.66,138.66,137.93,138.42,6557.0,138.1923,138.1923,137.4648,137.9531,6557.0
2024-09-12 15:00:00,138.4,138.93,138.31,138.5,8346.0,137.9332,138.4614,137.8435,138.0329,8346.0
2024-09-12 15:30:00,138.59,139.79,138.51,139.61,35386.0,138.1226,139.3185,138.0428,139.1391,35386.0
2024-09-13 09:30:00,140.0,141.7,138.68,141.0,14357.0,139.5278,141.2221,138.2123,140.5244,14357.0
2024-09-13 10:00:00,141.18,141.41,139.66,141.31,8253.0,140.7038,140.9331,139.189,140.8334,8253.0
2024-09-13 10:30:00,141.3,142.45,141.16,142.27,11458.0,140.8234,141.9696,140.6839,141.7902,11458.0
2024-09-13 11:00:00,142.06,142.52,141.8,142.52,3687.0,141.5809,142.0393,141.3217,142.0393,3687.0
2024-09-13 11:30:00,142.52,143.38,141.97,143.38,8117.0,142.0393,142.8964,141.4912,142.8964,8117.0
2024-09-13 12:00:00,143.26,143.34,142.64,142.86,5466.0,142.7768,142.8565,142.1589,142.3782,5466.0
2024-09-13 12:30:00,142.62,142.62,141.84,142.24,19701.0,142.139,142.139,141.3616,141.7603,19701.0
2024-09-13 13:00:00,142.04,142.38,141.94,142.01,11577.0,141.5609,141.8998,141.4613,141.531,11577.0
2024-09-13 13:30:00,142.15,142.56,141.94,141.99,5279.0,141.6706,142.0792,141.4613,141.5111,5279.0
2024-09-13 14:00:00,141.81,142.04,141.48,141.9,5819.0,141.3317,141.5609,141.0028,141.4214,5819.0
2024-09-13 14:30:00,141.91,141.98,141.17,141.43,8427.0,141.4314,141.5011,140.6939,140.953,8427.0
2024-09-13 15:00:00,141.5,142.19,141.4,142.18,19792.0,141.0228,141.7104,140.9231,141.7005,19792.0
2024-09-13 15:30:00,142.2,142.56,141.86,142.48,28105.0,141.7204,142.0792,141.3815,141.9994,28105.0
2024-09-16 09:30:00,142.18,145.1,142.18,144.76,27797.0,141.7005,144.6106,141.7005,144.2718,27797.0
2024-09-16 10:00:00,145.01,145.8,144.64,144.98,14494.0,144.5209,145.3083,144.1522,144.491,14494.0
2024-09-16 10:30:00,144.85,144.85,143.14,143.22,12139.0,144.3615,144.3615,142.6572,142.737,12139.0
2024-09-16 11:00:00,143.39,143.61,140.37,140.56,21768.0,142.9064,143.1256,139.8966,140.0859,21768.0
2024-09-16 11:30:00,140.52,141.81,140.51,141.65,11711.0,140.0461,141.3317,140.0361,141.1722,11711.0
2024-09-16 12:00:00,141.66,142.34,141.31,142.06,6574.0,141.1822,141.8599,140.8334,141.5809,6574.0
2024-09-16 12:30:00,142.2,142.21,141.78,141.92,9673.0,141.7204,141.7304,141.3018,141.4413,9673.0
2024-09-16 13:00:00,141.92,142.14,141.67,142.0,15593.0,141.4413,141.6606,141.1922,141.5211,15593.0
2024-09-16 13:30:00,142.0,142.16,141.82,142.13,34913.0,141.5211,141.6805,141.3417,141.6506,34913.0
2024-09-16 14:00:00,142.06,142.31,141.96,142.19,13786.0,141.5809,141.83,141.4812,141.7104,13786.0
2024-09-16 14:30:00,142.12,142.55,142.01,142.17,35904.0,141.6407,142.0692,141.531,141.6905,35904.0
2024-09-16 15:00:00,142.18,142.21,141.14,141.4,4188.0,141.7005,141.7304,140.664,140.9231,4188.0
2024-09-16 15:30:00,141.44,141.89,141.21,141.44,22852.0,140.963,141.4114,140.7337,140.963,22852.0
2024-09-17 09:30:00,142.28,143.19,141.35,141.7,7972.0,141.8001,142.7071,140.8733,141.2221,7972.0
2024-09-17 10:00:00,142.18,144.0,142.18,143.55,9388.0,141.7005,143.5143,141.7005,143.0658,9388.0
2024-09-17 10:30:00,143.33,143.81,143.19,143.27,6016.0,142.8466,143.325,142.7071,142.7868,6016.0
2024-09-17 11:00:00,143.31,143.87,143.31,143.47,2942.0,142.8266,143.3848,142.8266,142.9861,2942.0
2024-09-17 11:30:00,143.26,143.29,142.82,142.82,4587.0,142.7768,142.8067,142.3383,142.3383,4587.0
2024-09-17 12:00:00,142.8,143.01,142.56,142.81,2824.0,142.3184,142.5277,142.0792,142.3283,2824.0
2024-09-17 12:30:00,142.67,142.73,141.7,141.71,2263.0,142.1888,142.2486,141.2221,141.232,2263.0
2024-09-17 13:00:00,141.62,142.51,141.55,142.31,3232.0,141.1423,142.0293,141.0726,141.83,3232.0
2024-09-17 13:30:00,142.36,143.0,142.36,142.97,2051.0,141.8799,142.5177,141.8799,142.4878,2051.0
2024-09-17 14:00:00,142.99,143.29,142.74,142.86,3900.0,142.5077,142.8067,142.2586,142.3782,3900.0
2024-09-17 14:30:00,142.99,143.05,142.69,142.91,4042.0,142.5077,142.5675,142.2087,142.428,4042.0
2024-09-17 15:00:00,142.76,142.86,142.42,142.77,4030.0,142.2785,142.3782,141.9397,142.2885,4030.0
2024-09-17 15:30:00,142.87,143.42,142.31,143.41,22239.0,142.3881,142.9363,141.83,142.9263,22239.0
2024-09-18 09:30:00,144.29,144.74,143.31,143.95,11887.0,143.8033,144.2518,142.8266,143.4645,11887.0
2024-09-18 10:00:00,143.92,144.16,143.41,143.89,8725.0,143.4346,143.6738,142.9263,143.4047,8725.0
2024-09-18 10:30:00,143.89,143.89,142.9,143.85,8779.0,143.4047,143.4047,142.418,143.3648,8779.0
2024-09-18 11:00:00,144.09,144.34,143.72,144.05,16273.0,143.604,143.8532,143.2353,143.5642,16273.0
2024-09-18 11:30:00,144.11,144.51,143.81,143.83,13515.0,143.624,144.0226,143.325,143.3449,13515.0
2024-09-18 12:00:00,143.65,146.7,143.65,146.02,31381.0,143.1655,146.2052,143.1655,145.5275,31381.0
2024-09-18 12:30:00,145.97,146.23,145.31,145.71,6636.0,145.4777,145.7368,144.8199,145.2186,6636.0
2024-09-18 13:00:00,145.55,146.25,145.42,146.25,8120.0,145.0591,145.7567,144.9295,145.7567,8120.0
2024-09-18 13:30:00,146.29,147.0,146.29,147.0,19214.0,145.7966,146.5042,145.7966,146.5042,19214.0
2024-09-18 14:00:00,146.73,151.55,146.67,150.4,74141.0,146.2351,151.0389,146.1753,149.8927,74141.0
2024-09-18 14:30:00,150.34,151.27,148.12,148.63,45670.0,149.8329,150.7598,147.6204,148.1287,45670.0
2024-09-18 15:00:00,148.7,149.92,147.0,149.07,35064.0,148.1985,149.4144,146.5042,148.5672,35064.0
2024-09-18 15:30:00,149.03,149.22,146.86,147.09,61049.0,148.5274,148.7167,146.3647,146.5939,61049.0
2024-09-19 09:30:00,151.73,153.23,149.76,152.2,29736.0,151.2183,152.7132,149.2549,151.6867,29736.0
2024-09-19 10:00:00,152.2,153.98,150.33,153.6,38959.0,151.6867,153.4607,149.823,153.0819,38959.0
2024-09-19 10:30:00,153.61,154.48,153.0,153.41,24912.0,153.0919,153.959,152.484,152.8926,24912.0
2024-09-19 11:00:00,153.42,155.0,153.35,154.98,31835.0,152.9026,154.4772,152.8328,154.4573,31835.0
2024-09-19 11:30:00,155.0,155.04,153.04,153.5,51192.0,154.4772,154.5171,152.5238,152.9823,51192.0
2024-09-19 12:00:00,153.34,154.06,152.92,153.84,86454.0,152.8228,153.5404,152.4042,153.3211,86454.0
2024-09-19 12:30:00,153.91,154.77,153.9,154.53,26112.0,153.3909,154.248,153.3809,154.0088,26112.0
2024-09-19 13:00:00,154.58,154.78,153.35,153.79,35780.0,154.0586,154.258,152.8328,153.2713,35780.0
2024-09-19 13:30:00,153.7,153.83,153.2,153.21,27663.0,153.1816,153.3112,152.6833,152.6933,27663.0
2024-09-19 14:00:00,153.22,153.7,152.93,153.69,39916.0,152.7032,153.1816,152.4142,153.1716,39916.0
2024-09-19 14:30:00,153.65,154.6,153.61,154.1,75901.0,153.1318,154.0786,153.0919,153.5803,75901.0
2024-09-19 15:00:00,153.99,154.53,153.63,154.42,24143.0,153.4706,154.0088,153.1118,153.8992,24143.0
2024-09-19 15:30:00,154.42,155.58,154.37,154.82,97563.0,153.8992,155.0553,153.8493,154.2978,97563.0
2024-09-20 09:30:00,155.84,156.12,154.35,154.9,126395.0,155.3144,155.5934,153.8294,154.3776,126395.0
2024-09-20 10:00:00,154.69,155.16,153.43,154.56,37074.0,154.1683,154.6367,152.9125,154.0387,37074.0
2024-09-20 10:30:00,154.68,156.09,154.57,155.81,20176.0,154.1583,155.5635,154.0487,155.2845,20176.0
2024-09-20 11:00:00,155.66,155.92,154.64,154.99,7154.0,155.135,155.3941,154.1184,154.4673,7154.0
2024-09-20 11:30:00,154.8,155.39,154.32,155.06,52136.0,154.2779,154.8659,153.7995,154.537,52136.0
2024-09-20 12:00:00,155.0,155.82,154.89,155.72,23542.0,154.4772,155.2945,154.3676,155.1948,23542.0
2024-09-20 12:30:00,155.72,156.66,155.56,156.11,13340.0,155.1948,156.1316,155.0353,155.5835,13340.0
2024-09-20 13:00:00,156.16,156.51,155.7,155.71,8808.0,155.6333,155.9821,155.1749,155.1848,8808.0
2024-09-20 13:30:00,155.58,155.73,154.84,155.62,12170.0,155.0553,155.2048,154.3178,155.0951,12170.0
2024-09-20 14:00:00,155.73,156.71,155.44,156.7,26132.0,155.2048,156.1815,154.9157,156.1715,26132.0
2024-09-20 14:30:00,156.62,157.01,156.44,156.44,33177.0,156.0918,156.4804,155.9124,155.9124,33177.0
2024-09-20 15:00:00,156.52,157.49,155.62,157.02,34183.0,155.9921,156.9588,155.0951,156.4904,34183.0
2024-09-20 15:30:00,156.9,157.04,155.44,156.5,164957.0,156.3708,156.5103,154.9157,155.9722,164957.0
2024-09-23 09:30:00,157.92,158.66,157.32,157.8,12568.0,157.3874,158.1249,156.7894,157.2678,12568.0
2024-09-23 10:00:00,157.98,159.38,157.83,158.4,11725.0,157.4472,158.8424,157.2977,157.8658,11725.0
2024-09-23 10:30:00,158.75,160.17,157.78,159.37,22571.0,158.2146,159.6298,157.2478,158.8325,22571.0
2024-09-23 11:00:00,159.17,159.36,156.54,156.83,11935.0,158.6332,158.8225,156.012,156.3011,11935.0
2024-09-23 11:30:00,156.85,157.76,156.78,157.66,4626.0,156.321,157.2279,156.2512,157.1283,4626.0
2024-09-23 12:00:00,157.66,157.7,157.1,157.24,5758.0,157.1283,157.1681,156.5701,156.7097,5758.0
2024-09-23 12:30:00,157.15,157.27,156.85,157.21,4884.0,156.62,156.7396,156.321,156.6798,4884.0
2024-09-23 13:00:00,157.03,157.4,156.92,157.11,5548.0,156.5004,156.8691,156.3907,156.5801,5548.0
2024-09-23 13:30:00,157.01,157.99,157.01,157.99,34493.0,156.4804,157.4571,156.4804,157.4571,34493.0
2024-09-23 14:00:00,157.75,157.83,157.36,157.65,15103.0,157.2179,157.2977,156.8293,157.1183,15103.0
2024-09-23 14:30:00,157.5,158.49,157.5,158.19,12498.0,156.9688,157.9555,156.9688,157.6565,12498.0
2024-09-23 15:00:00,158.17,158.53,157.64,158.09,19632.0,157.6365,157.9953,157.1083,157.5568,19632.0
2024-09-23 15:30:00,158.03,158.25,157.29,157.72,48465.0,157.497,157.7163,156.7595,157.188,48465.0
2024-09-24 09:30:00,160.1,160.92,159.03,160.2,59808.0,159.56,160.3773,158.4936,159.6597,59808.0
2024-09-24 10:00:00,159.99,161.0,159.58,160.5,35595.0,159.4504,160.457,159.0418,159.9587,35595.0
2024-09-24 10:30:00,160.03,160.19,158.09,158.61,11497.0,159.4903,159.6497,157.5568,158.075,11497.0
2024-09-24 11:00:00,158.14,159.11,158.1,159.04,37258.0,157.6066,158.5734,157.5668,158.5036,37258.0
2024-09-24 11:30:00,158.89,159.44,158.61,158.76,10690.0,158.3541,158.9022,158.075,158.2245,10690.0
2024-09-24 12:00:00,158.98,159.23,158.77,159.0,19007.0,158.4438,158.693,158.2345,158.4637,19007.0
2024-09-24 12:30:00,159.0,159.41,158.74,159.14,27951.0,158.4637,158.8723,158.2046,158.6033,27951.0
2024-09-24 13:00:00,159.06,159.71,158.62,159.49,29995.0,158.5235,159.1713,158.085,158.9521,29995.0
2024-09-24 13:30:00,159.53,159.85,159.19,159.57,6033.0,158.9919,159.3109,158.6531,159.0318,6033.0
2024-09-24 14:00:00,159.51,160.64,159.51,160.64,18433.0,158.972,160.0982,158.972,160.0982,18433.0
2024-09-24 14:30:00,160.65,161.13,159.95,160.35,20513.0,160.1082,160.5865,159.4105,159.8092,20513.0
2024-09-24 15:00:00,160.43,160.93,160.42,160.81,5930.0,159.8889,160.3872,159.8789,160.2676,5930.0
2024-09-24 15:30:00,160.86,161.14,159.84,159.91,70167.0,160.3175,160.5965,159.3009,159.3707,70167.0
2024-09-25 09:30:00,158.55,160.43,157.36,160.09,27460.0,158.0152,159.8889,156.8293,159.5501,27460.0
2024-09-25 10:00:00,160.31,161.41,159.6,160.21,30766.0,159.7693,160.8656,159.0617,159.6697,30766.0
2024-09-25 10:30:00,160.3,161.22,160.23,160.62,18762.0,159.7593,160.6762,159.6896,160.0783,18762.0
2024-09-25 11:00:00,160.64,161.23,160.21,160.56,24059.0,160.0982,160.6862,159.6697,160.0185,24059.0
2024-09-25 11:30:00,160.69,161.65,160.57,160.57,19950.0,160.148,161.1048,160.0284,160.0284,19950.0
2024-09-25 12:00:00,160.57,161.47,160.57,161.25,11975.0,160.0284,160.9254,160.0284,160.7061,11975.0
2024-09-25 12:30:00,161.15,161.39,160.79,161.14,15306.0,160.6065,160.8457,160.2477,160.5965,15306.0
2024-09-25 13:00:00,161.14,161.27,160.41,160.44,18903.0,160.5965,160.7261,159.869,159.8989,18903.0
2024-09-25 13:30:00,160.43,160.62,159.26,160.24,71801.0,159.8889,160.0783,158.7229,159.6995,71801.0
2024-09-25 14:00:00,160.19,160.7,160.18,160.7,19339.0,159.6497,160.158,159.6398,160.158,19339.0
2024-09-25 14:30:00,160.68,161.4,160.68,161.03,26553.0,160.1381,160.8556,160.1381,160.4869,26553.0
2024-09-25 15:00:00,160.96,161.57,160.54,161.39,22316.0,160.4171,161.0251,159.9985,160.8457,22316.0
2024-09-25 15:30:00,161.36,161.93,160.51,161.78,61905.0,160.8158,161.3838,159.9686,161.2344,61905.0
2024-09-26 09:30:00,165.36,166.51,160.5,160.72,35730.0,164.8023,165.9484,159.9587,160.1779,35730.0
2024-09-26 10:00:00,160.59,162.38,158.76,158.76,19556.0,160.0484,161.8323,158.2245,158.2245,19556.0
2024-09-26 10:30:00,159.16,160.03,158.75,159.0,13075.0,158.6232,159.4903,158.2146,158.4637,13075.0
2024-09-26 11:00:00,159.22,159.51,158.71,159.1,19275.0,158.683,158.972,158.1747,158.5634,19275.0
2024-09-26 11:30:00,159.16,159.99,158.99,159.97,13253.0,158.6232,159.4504,158.4538,159.4305,13253.0
2024-09-26 12:00:00,160.06,160.25,158.81,158.81,8462.0,159.5202,159.7095,158.2744,158.2744,8462.0
2024-09-26 12:30:00,158.52,158.63,157.66,157.66,20390.0,157.9854,158.095,157.1283,157.1283,20390.0
2024-09-26 13:00:00,157.78,158.15,157.25,157.65,31340.0,157.2478,157.6166,156.7196,157.1183,31340.0
2024-09-26 13:30:00,157.95,158.47,157.68,158.36,10321.0,157.4173,157.9355,157.1482,157.8259,10321.0
2024-09-26 14:00:00,158.41,158.68,158.3,158.68,6588.0,157.8757,158.1448,157.7661,158.1448,6588.0
2024-09-26 14:30:00,158.61,158.68,158.09,158.25,8009.0,158.075,158.1448,157.5568,157.7163,8009.0
2024-09-26 15:00:00,157.95,158.29,156.61,156.72,11070.0,157.4173,157.7561,156.0818,156.1914,11070.0
2024-09-26 15:30:00,156.75,156.99,155.8,156.01,77936.0,156.2213,156.4605,155.2745,155.4838,77936.0
2024-09-27 09:30:00,157.43,157.96,156.3,156.65,14911.0,156.899,157.4272,155.7728,156.1217,14911.0
2024-09-27 10:00:00,157.09,159.19,156.65,159.08,19132.0,156.5602,158.6531,156.1217,158.5435,19132.0
2024-09-27 10:30:00,158.99,160.15,158.55,159.7,12537.0,158.4538,159.6099,158.0152,159.1614,12537.0
2024-09-27 11:00:00,159.54,159.95,159.04,159.36,4625.0,159.0019,159.4105,158.5036,158.8225,4625.0
2024-09-27 11:30:00,159.77,159.79,159.3,159.5,3870.0,159.2311,159.2511,158.7627,158.962,3870.0
2024-09-27 12:00:00,159.47,159.51,158.72,158.72,4924.0,158.9321,158.972,158.1847,158.1847,4924.0
2024-09-27 12:30:00,158.86,159.11,158.5,158.59,3692.0,158.3242,158.5734,157.9654,158.0551,3692.0
2024-09-27 13:00:00,158.78,158.94,157.79,158.09,7320.0,158.2445,158.4039,157.2578,157.5568,7320.0
2024-09-27 13:30:00,157.86,158.12,157.56,158.12,7364.0,157.3276,157.5867,157.0286,157.5867,7364.0
2024-09-27 14:00:00,157.97,158.2,157.24,157.24,10408.0,157.4372,157.6664,156.7097,156.7097,10408.0
2024-09-27 14:30:00,157.31,158.06,156.9,157.91,3564.0,156.7794,157.5269,156.3708,157.3774,3564.0
2024-09-27 15:00:00,158.55,158.55,158.12,158.31,8210.0,158.0152,158.0152,157.5867,157.7761,8210.0
2024-09-27 15:30:00,158.48,159.49,158.31,159.24,38305.0,157.9455,158.9521,157.7761,158.7029,38305.0
2024-09-30 09:30:00,157.87,160.1,157.47,159.85,18856.0,157.3375,159.56,156.9389,159.3109,18856.0
2024-09-30 10:00:00,159.49,159.86,158.5,158.89,27334.0,158.9521,159.3208,157.9654,158.3541,27334.0
2024-09-30 10:30:00,159.03,159.54,158.96,159.14,2699.0,158.4936,159.0019,158.4239,158.6033,2699.0
2024-09-30 11:00:00,159.27,159.86,159.12,159.3,2709.0,158.7328,159.3208,158.5833,158.7627,2709.0
2024-09-30 11:30:00,159.5,159.5,158.68,159.16,3088.0,158.962,158.962,158.1448,158.6232,3088.0
2024-09-30 12:00:00,159.03,159.41,158.93,159.41,3072.0,158.4936,158.8723,158.394,158.8723,3072.0
2024-09-30 12:30:00,159.34,159.77,159.21,159.68,2529.0,158.8026,159.2311,158.673,159.1414,2529.0
2024-09-30 13:00:00,159.6,159.94,159.59,159.71,4641.0,159.0617,159.4006,159.0517,159.1713,4641.0
2024-09-30 13:30:00,159.59,159.82,159.41,159.68,5426.0,159.0517,159.281,158.8723,159.1414,5426.0
2024-09-30 14:00:00,159.53,159.53,157.58,158.27,27203.0,158.9919,158.9919,157.0485,157.7362,27203.0
2024-09-30 14:30:00,158.12,159.1,157.96,158.45,13129.0,157.5867,158.5634,157.4272,157.9156,13129.0
2024-09-30 15:00:00,158.45,158.6,157.77,158.47,7508.0,157.9156,158.0651,157.2379,157.9355,7508.0
2024-09-30 15:30:00,158.58,160.26,158.58,159.75,27132.0,158.0451,159.7195,158.0451,159.2112,27132.0
2024-10-01 09:30:00,159.49,160.7,157.2,158.93,17165.0,158.9521,160.158,156.6698,158.394,17165.0
2024-10-01 10:00:00,158.17,159.64,156.76,157.44,10780.0,157.6365,159.1016,156.2313,156.909,10780.0
2024-10-01 10:30:00,157.75,159.54,157.55,158.72,5765.0,157.2179,159.0019,157.0186,158.1847,5765.0
2024-10-01 11:00:00,158.72,158.72,157.27,158.46,14858.0,158.1847,158.1847,156.7396,157.9256,14858.0
2024-10-01 11:30:00,158.52,158.75,158.22,158.36,4616.0,157.9854,158.2146,157.6864,157.8259,4616.0
2024-10-01 12:00:00,158.01,158.65,158.01,158.63,3654.0,157.4771,158.1149,157.4771,158.095,3654.0
2024-10-01 12:30:00,158.76,159.06,157.99,159.06,8926.0,158.2245,158.5235,157.4571,158.5235,8926.0
2024-10-01 13:00:00,158.95,158.95,157.78,157.92,4839.0,158.4139,158.4139,157.2478,157.3874,4839.0
2024-10-01 13:30:00,157.96,159.03,157.84,158.88,5768.0,157.4272,158.4936,157.3076,158.3441,5768.0
2024-10-01 14:00:00,159.23,159.75,159.07,159.75,5903.0,158.693,159.2112,158.5335,159.2112,5903.0
2024-10-01 14:30:00,159.74,159.74,159.04,159.15,16111.0,159.2012,159.2012,158.5036,158.6132,16111.0
2024-10-01 15:00:00,159.1,159.34,158.44,158.59,8338.0,158.5634,158.8026,157.9056,158.0551,8338.0
2024-10-01 15:30:00,158.59,158.6,157.52,157.98,35413.0,158.0551,158.0651,156.9887,157.4472,35413.0
2024-10-02 09:30:00,157.49,158.44,156.67,157.8,10525.0,156.9588,157.9056,156.1416,157.2678,10525.0
2024-10-02 10:00:00,157.3,159.04,157.3,158.69,20828.0,156.7695,158.5036,156.7695,158.1548,20828.0
2024-10-02 10:30:00,158.76,160.22,158.76,159.71,11646.0,158.2245,159.6796,158.2245,159.1713,11646.0
2024-10-02 11:00:00,159.71,160.37,159.49,160.34,9678.0,159.1713,159.8291,158.9521,159.7992,9678.0
2024-10-02 11:30:00,160.4,160.92,160.29,160.9,10379.0,159.859,160.3773,159.7494,160.3573,10379.0
2024-10-02 12:00:00,160.83,161.33,160.74,160.9,9460.0,160.2876,160.7859,160.1979,160.3573,9460.0
2024-10-02 12:30:00,160.8,161.46,160.79,160.94,10662.0,160.2577,160.9154,160.2477,160.3972,10662.0
2024-10-02 13:00:00,160.83,161.0,159.43,159.6,17670.0,160.2876,160.457,158.8923,159.0617,17670.0
2024-10-02 13:30:00,159.58,159.66,159.0,159.53,18534.0,159.0418,159.1215,158.4637,158.9919,18534.0
2024-10-02 14:00:00,159.46,159.74,157.35,158.11,39374.0,158.9222,159.2012,156.8193,157.5767,39374.0
2024-10-02 14:30:00,158.12,158.8,158.1,158.8,24796.0,157.5867,158.2644,157.5668,158.2644,24796.0
2024-10-02 15:00:00,158.79,159.34,158.63,158.87,30787.0,158.2544,158.8026,158.095,158.3342,30787.0
2024-10-02 15:30:00,158.86,158.88,157.8,157.9,53928.0,158.3242,158.3441,157.2678,157.3674,53928.0
2024-10-03 09:30:00,158.09,158.77,156.19,158.19,26440.0,157.5568,158.2345,155.6632,157.6565,26440.0
2024-10-03 10:00:00,158.03,159.38,157.37,158.45,24651.0,157.497,158.8424,156.8392,157.9156,24651.0
2024-10-03 10:30:00,158.12,158.53,156.8,156.88,7618.0,157.5867,157.9953,156.2712,156.3509,7618.0
2024-10-03 11:00:00,156.81,157.15,156.65,156.78,2663.0,156.2811,156.62,156.1217,156.2512,2663.0
2024-10-03 11:30:00,156.68,157.05,156.54,156.59,7753.0,156.1516,156.5203,156.012,156.0619,7753.0
2024-10-03 12:00:00,156.55,156.98,156.0,156.08,15104.0,156.022,156.4505,155.4738,155.5536,15104.0
2024-10-03 12:30:00,156.12,156.12,153.4,153.98,50125.0,155.5934,155.5934,152.8826,153.4607,50125.0
2024-10-03 13:00:00,153.95,154.61,153.55,154.41,6746.0,153.4308,154.0885,153.0321,153.8892,6746.0
2024-10-03 13:30:00,154.7,154.7,154.09,154.33,8283.0,154.1782,154.1782,153.5703,153.8095,8283.0
2024-10-03 14:00:00,154.34,154.69,153.92,153.98,12436.0,153.8194,154.1683,153.4009,153.4607,12436.0
2024-10-03 14:30:00,153.94,153.95,153.18,153.18,10402.0,153.4208,153.4308,152.6634,152.6634,10402.0
2024-10-03 15:00:00,153.2,153.86,152.7,153.14,16272.0,152.6833,153.3411,152.185,152.6235,16272.0
2024-10-03 15:30:00,152.97,154.14,152.25,154.0,68098.0,152.4541,153.6201,151.7365,153.4806,68098.0
2024-10-04 09:30:00,157.24,158.93,155.48,158.93,22021.0,156.7097,158.394,154.9556,158.394,22021.0
2024-10-04 10:00:00,159.26,160.43,158.32,158.92,13434.0,158.7229,159.8889,157.786,158.384,13434.0
2024-10-04 10:30:00,159.17,159.6,157.63,159.24,9768.0,158.6332,159.0617,157.0984,158.7029,9768.0
2024-10-04 11:00:00,159.25,159.51,157.5,158.16,9065.0,158.7129,158.972,156.9688,157.6266,9065.0
2024-10-04 11:30:00,158.1,159.54,158.09,159.54,2792.0,157.5668,159.0019,157.5568,159.0019,2792.0
2024-10-04 12:00:00,159.56,160.31,159.3,159.67,16897.0,159.0218,159.7693,158.7627,159.1315,16897.0
2024-10-04 12:30:00,159.6,160.36,159.54,160.13,11191.0,159.0617,159.8191,159.0019,159.5899,11191.0
2024-10-04 13:00:00,160.24,160.24,159.65,159.65,18492.0,159.6995,159.6995,159.1115,159.1115,18492.0
2024-10-04 13:30:00,159.37,159.63,158.43,158.69,10661.0,158.8325,159.0916,157.8957,158.1548,10661.0
2024-10-04 14:00:00,158.33,158.94,158.32,158.94,2313.0,157.796,158.4039,157.786,158.4039,2313.0
2024-10-04 14:30:00,158.82,158.9,158.33,158.64,13764.0,158.2843,158.3641,157.796,158.1049,13764.0
2024-10-04 15:00:00,158.46,159.06,158.42,158.47,35272.0,157.9256,158.5235,157.8857,157.9355,35272.0
2024-10-04 15:30:00,158.49,159.99,158.48,159.89,40726.0,157.9555,159.4504,157.9455,159.3507,40726.0
2024-10-07 09:30:00,158.49,160.0,157.6,159.53,13196.0,157.9555,159.4604,157.0685,158.9919,13196.0
2024-10-07 10:00:00,159.5,160.0,158.23,158.86,14208.0,158.962,159.4604,157.6963,158.3242,14208.0
2024-10-07 10:30:00,158.9,159.38,158.46,158.81,6266.0,158.3641,158.8424,157.9256,158.2744,6266.0
2024-10-07 11:00:00,158.78,159.94,158.78,159.81,8539.0,158.2445,159.4006,158.2445,159.271,8539.0
2024-10-07 11:30:00,159.79,159.88,159.04,159.06,9737.0,159.2511,159.3408,158.5036,158.5235,9737.0
2024-10-07 12:00:00,159.19,160.65,159.19,160.65,5193.0,158.6531,160.1082,158.6531,160.1082,5193.0
2024-10-07 12:30:00,160.55,160.55,160.12,160.12,2977.0,160.0085,160.0085,159.58,159.58,2977.0
2024-10-07 13:00:00,160.03,160.11,159.57,159.67,7585.0,159.4903,159.57,159.0318,159.1315,7585.0
2024-10-07 13:30:00,159.5,159.63,158.73,159.08,9589.0,158.962,159.0916,158.1946,158.5435,9589.0
2024-10-07 14:00:00,159.25,159.31,158.92,158.99,13030.0,158.7129,158.7727,158.384,158.4538,13030.0
2024-10-07 14:30:00,158.96,158.96,157.67,158.0,6205.0,158.4239,158.4239,157.1382,157.4671,6205.0
2024-10-07 15:00:00,157.81,159.6,157.81,159.54,7252.0,157.2777,159.0617,157.2777,159.0019,7252.0
2024-10-07 15:30:00,159.53,160.57,159.44,159.88,33773.0,158.9919,160.0284,158.9022,159.3408,33773.0
2024-10-08 09:30:00,159.79,159.94,157.51,159.09,14643.0,159.2511,159.4006,156.9788,158.5534,14643.0
2024-10-08 10:00:00,159.15,160.09,158.43,159.12,12642.0,158.6132,159.5501,157.8957,158.5833,12642.0
2024-10-08 10:30:00,158.92,160.03,158.65,158.96,4616.0,158.384,159.4903,158.1149,158.4239,4616.0
2024-10-08 11:00:00,159.12,159.48,158.88,159.26,9727.0,158.5833,158.9421,158.3441,158.7229,9727.0
2024-10-08 11:30:00,159.25,159.83,159.21,159.7,11188.0,158.7129,159.2909,158.673,159.1614,11188.0
2024-10-08 12:00:00,159.69,160.25,159.59,160.25,2858.0,159.1514,159.7095,159.0517,159.7095,2858.0
2024-10-08 12:30:00,160.14,160.5,159.95,160.42,6758.0,159.5999,159.9587,159.4105,159.8789,6758.0
2024-10-08 13:00:00,160.29,160.88,160.03,160.69,9984.0,159.7494,160.3374,159.4903,160.148,9984.0
2024-10-08 13:30:00,160.72,161.23,160.65,161.12,5761.0,160.1779,160.6862,160.1082,160.5766,5761.0
2024-10-08 14:00:00,160.96,161.14,160.83,161.14,4427.0,160.4171,160.5965,160.2876,160.5965,4427.0
2024-10-08 14:30:00,161.13,161.6,161.11,161.48,20009.0,160.5865,161.055,160.5666,160.9354,20009.0
2024-10-08 15:00:00,161.58,162.08,161.45,161.99,7907.0,161.035,161.5333,160.9055,161.4436,7907.0
2024-10-08 15:30:00,161.91,162.03,161.08,161.54,30594.0,161.3639,161.4835,160.5367,160.9952,30594.0
2024-10-09 09:30:00,160.75,161.12,159.41,159.91,25347.0,160.2078,160.5766,158.8723,159.3707,25347.0
2024-10-09 10:00:00,159.95,160.7,159.15,160.39,25702.0,159.4105,160.158,158.6132,159.849,25702.0
2024-10-09 10:30:00,160.39,160.89,160.34,160.59,14475.0,159.849,160.3474,159.7992,160.0484,14475.0
2024-10-09 11:00:00,160.47,162.71,160.37,162.54,24539.0,159.9288,162.1612,159.8291,161.9918,24539.0
2024-10-09 11:30:00,162.54,162.91,162.22,162.77,11555.0,161.9918,162.3605,161.6729,162.221,11555.0
2024-10-09 12:00:00,162.83,163.06,161.72,161.73,11563.0,162.2808,162.51,161.1746,161.1845,11563.0
2024-10-09 12:30:00,161.37,161.89,161.0,161.46,7601.0,160.8257,161.344,160.457,160.9154,7601.0
2024-10-09 13:00:00,161.35,161.95,161.34,161.45,6737.0,160.8058,161.4038,160.7958,160.9055,6737.0
2024-10-09 13:30:00,161.49,161.49,160.18,160.67,8304.0,160.9453,160.9453,159.6398,160.1281,8304.0
2024-10-09 14:00:00,160.62,161.65,160.61,161.42,16400.0,160.0783,161.1048,160.0683,160.8756,16400.0
2024-10-09 14:30:00,161.34,161.41,160.54,161.3,10737.0,160.7958,160.8656,159.9985,160.756,10737.0
2024-10-09 15:00:00,161.33,161.63,161.26,161.53,7569.0,160.7859,161.0849,160.7161,160.9852,7569.0
2024-10-09 15:30:00,161.53,162.94,161.52,162.13,53245.0,160.9852,162.3904,160.9752,161.5832,53245.0
2024-10-10 09:30:00,159.0,160.2,158.85,160.06,15711.0,158.4637,159.6597,158.3142,159.5202,15711.0
2024-10-10 10:00:00,159.98,162.48,159.98,161.47,11509.0,159.4404,161.932,159.4404,160.9254,11509.0
2024-10-10 10:30:00,161.28,161.34,160.55,160.84,3605.0,160.736,160.7958,160.0085,160.2975,3605.0
2024-10-10 11:00:00,160.86,161.61,160.57,161.51,3539.0,160.3175,161.0649,160.0284,160.9653,3539.0
2024-10-10 11:30:00,161.29,162.12,161.29,162.1,2181.0,160.746,161.5732,160.746,161.5533,2181.0
2024-10-10 12:00:00,162.1,162.55,162.05,162.39,5727.0,161.5533,162.0018,161.5034,161.8423,5727.0
2024-10-10 12:30:00,162.74,162.74,161.48,161.87,6507.0,162.1911,162.1911,160.9354,161.3241,6507.0
2024-10-10 13:00:00,161.8,162.25,161.44,162.04,3064.0,161.2543,161.7028,160.8955,161.4935,3064.0
2024-10-10 13:30:00,162.25,162.43,161.8,162.1,3409.0,161.7028,161.8822,161.2543,161.5533,3409.0
2024-10-10 14:00:00,162.24,162.28,162.02,162.06,8671.0,161.6928,161.7327,161.4735,161.5134,8671.0
2024-10-10 14:30:00,162.03,162.48,161.88,161.88,9187.0,161.4835,161.932,161.334,161.334,9187.0
2024-10-10 15:00:00,161.95,162.71,161.83,162.61,8884.0,161.4038,162.1612,161.2842,162.0616,8884.0
2024-10-10 15:30:00,162.61,163.04,162.54,162.68,34177.0,162.0616,162.4901,161.9918,162.1313,34177.0
2024-10-11 09:30:00,163.41,164.0,162.33,163.75,12927.0,162.8589,163.4469,161.7825,163.1977,12927.0
2024-10-11 10:00:00,163.69,164.03,162.77,163.0,10067.0,163.1379,163.4768,162.221,162.4502,10067.0
2024-10-11 10:30:00,162.74,162.77,162.05,162.72,4694.0,162.1911,162.221,161.5034,162.1712,4694.0
2024-10-11 11:00:00,162.73,163.0,162.1,162.1,4829.0,162.1812,162.4502,161.5533,161.5533,4829.0
2024-10-11 11:30:00,162.1,163.24,162.09,163.09,13852.0,161.5533,162.6894,161.5433,162.5399,13852.0
2024-10-11 12:00:00,163.09,163.42,162.89,163.2,12560.0,162.5399,162.8688,162.3406,162.6496,12560.0
2024-10-11 12:30:00,163.13,163.14,161.25,161.61,12959.0,162.5798,162.5898,160.7061,161.0649,12959.0
2024-10-11 13:00:00,161.59,161.63,160.9,161.21,7405.0,161.045,161.0849,160.3573,160.6663,7405.0
2024-10-11 13:30:00,161.23,161.76,161.23,161.5,6737.0,160.6862,161.2144,160.6862,160.9553,6737.0
2024-10-11 14:00:00,161.5,161.62,161.26,161.42,7785.0,160.9553,161.0749,160.7161,160.8756,7785.0
2024-10-11 14:30:00,161.58,161.84,161.39,161.72,9223.0,161.035,161.2942,160.8457,161.1746,9223.0
2024-10-11 15:00:00,161.72,162.18,161.71,161.71,11271.0,161.1746,161.633,161.1646,161.1646,11271.0
2024-10-11 15:30:00,161.52,162.22,161.45,162.07,22483.0,160.9752,161.6729,160.9055,161.5234,22483.0
2024-10-14 09:30:00,161.0,161.63,159.43,159.45,12314.0,160.457,161.0849,158.8923,158.9122,12314.0
2024-10-14 10:00:00,159.45,159.81,158.07,158.68,12903.0,158.9122,159.271,157.5369,158.1448,12903.0
2024-10-14 10:30:00,159.05,159.84,158.97,159.29,8840.0,158.5136,159.3009,158.4338,158.7528,8840.0
2024-10-14 11:00:00,159.29,159.91,159.17,159.44,16283.0,158.7528,159.3707,158.6332,158.9022,16283.0
2024-10-14 11:30:00,159.47,159.77,159.31,159.31,5807.0,158.9321,159.2311,158.7727,158.7727,5807.0
2024-10-14 12:00:00,159.69,159.7,158.73,158.94,9653.0,159.1514,159.1614,158.1946,158.4039,9653.0
2024-10-14 12:30:00,159.04,159.04,158.37,158.78,13087.0,158.5036,158.5036,157.8359,158.2445,13087.0
2024-10-14 13:00:00,158.74,158.77,157.81,157.92,10373.0,158.2046,158.2345,157.2777,157.3874,10373.0
2024-10-14 13:30:00,157.99,158.31,157.55,157.84,5756.0,157.4571,157.7761,157.0186,157.3076,5756.0
2024-10-14 14:00:00,157.77,157.92,156.79,157.03,11285.0,157.2379,157.3874,156.2612,156.5004,11285.0
2024-10-14 14:30:00,156.91,157.98,156.81,157.65,19473.0,156.3808,157.4472,156.2811,157.1183,19473.0
2024-10-14 15:00:00,157.68,158.1,157.55,157.91,10866.0,157.1482,157.5668,157.0186,157.3774,10866.0
2024-10-14 15:30:00,158.04,158.13,157.05,157.31,53425.0,157.507,157.5967,156.5203,156.7794,53425.0
2024-10-15 09:30:00,154.99,155.45,153.56,153.56,31082.0,154.4673,154.9257,153.0421,153.0421,31082.0
2024-10-15 10:00:00,153.48,156.43,153.24,155.61,21265.0,152.9623,155.9024,152.7232,155.0852,21265.0
2024-10-15 10:30:00,155.5,155.94,154.19,155.43,14389.0,154.9755,155.4141,153.67,154.9058,14389.0
2024-10-15 11:00:00,155.39,156.11,155.13,155.94,11808.0,154.8659,155.5835,154.6068,155.4141,11808.0
2024-10-15 11:30:00,156.1,156.87,155.92,156.25,19206.0,155.5735,156.3409,155.3941,155.723,19206.0
2024-10-15 12:00:00,156.19,157.11,156.13,157.03,16042.0,155.6632,156.5801,155.6034,156.5004,16042.0
2024-10-15 12:30:00,157.02,157.2,156.51,156.7,36090.0,156.4904,156.6698,155.9821,156.1715,36090.0
2024-10-15 13:00:00,156.71,157.57,156.3,157.45,9355.0,156.1815,157.0386,155.7728,156.919,9355.0
2024-10-15 13:30:00,157.44,158.11,157.44,157.75,19357.0,156.909,157.5767,156.909,157.2179,19357.0
2024-10-15 14:00:00,157.64,157.96,156.94,157.16,26119.0,157.1083,157.4272,156.4107,156.6299,26119.0
2024-10-15 14:30:00,157.28,157.53,156.85,157.12,22554.0,156.7495,156.9987,156.321,156.5901,22554.0
2024-10-15 15:00:00,157.02,157.9,156.96,157.41,18701.0,156.4904,157.3674,156.4306,156.8791,18701.0
2024-10-15 15:30:00,157.33,157.38,155.97,156.2,54562.0,156.7994,156.8492,155.444,155.6732,54562.0
2024-10-16 09:30:00,157.93,158.0,156.34,157.3,10122.0,157.3973,157.4671,155.8127,156.7695,10122.0
2024-10-16 10:00:00,157.78,159.69,157.77,158.91,11653.0,157.2478,159.1514,157.2379,158.374,11653.0
2024-10-16 10:30:00,158.78,159.12,158.41,159.12,7756.0,158.2445,158.5833,157.8757,158.5833,7756.0
2024-10-16 11:00:00,159.13,159.77,158.59,159.7,9911.0,158.5933,159.2311,158.0551,159.1614,9911.0
2024-10-16 11:30:00,159.72,160.02,159.32,159.32,9031.0,159.1813,159.4803,158.7827,158.7827,9031.0
2024-10-16 12:00:00,159.49,159.83,159.29,159.73,16786.0,158.9521,159.2909,158.7528,159.1913,16786.0
2024-10-16 12:30:00,159.67,159.67,158.13,158.14,15376.0,159.1315,159.1315,157.5967,157.6066,15376.0
2024-10-16 13:00:00,158.31,159.29,158.22,159.23,5782.0,157.7761,158.7528,157.6864,158.693,5782.0
2024-10-16 13:30:00,159.13,159.33,158.75,159.31,6253.0,158.5933,158.7926,158.2146,158.7727,6253.0
2024-10-16 14:00:00,159.09,159.45,159.02,159.16,19510.0,158.5534,158.9122,158.4837,158.6232,19510.0
2024-10-16 14:30:00,159.15,159.51,158.8,159.11,9047.0,158.6132,158.972,158.2644,158.5734,9047.0
2024-10-16 15:00:00,159.25,159.45,159.0,159.36,4695.0,158.7129,158.9122,158.4637,158.8225,4695.0
2024-10-16 15:30:00,159.27,159.88,158.8,159.7,49308.0,158.7328,159.3408,158.2644,159.1614,49308.0
2024-10-17 09:30:00,159.73,161.89,159.41,161.0,20301.0,159.1913,161.344,158.8723,160.457,20301.0
2024-10-17 10:00:00,161.06,161.83,160.36,161.08,8312.0,160.5168,161.2842,159.8191,160.5367,8312.0
2024-10-17 10:30:00,161.06,161.46,160.71,161.08,4057.0,160.5168,160.9154,160.168,160.5367,4057.0
2024-10-17 11:00:00,161.22,161.3,160.66,161.3,10984.0,160.6762,160.756,160.1181,160.756,10984.0
2024-10-17 11:30:00,161.3,161.59,161.14,161.49,8688.0,160.756,161.045,160.5965,160.9453,8688.0
2024-10-17 12:00:00,161.56,161.67,161.3,161.34,3820.0,161.0151,161.1247,160.756,160.7958,3820.0
2024-10-17 12:30:00,161.32,161.95,161.32,161.83,2737.0,160.7759,161.4038,160.7759,161.2842,2737.0
2024-10-17 13:00:00,161.81,161.81,161.33,161.58,3767.0,161.2643,161.2643,160.7859,161.035,3767.0
2024-10-17 13:30:00,161.55,161.85,161.41,161.58,7167.0,161.0051,161.3041,160.8656,161.035,7167.0
2024-10-17 14:00:00,162.0,162.0,160.94,160.94,13945.0,161.4536,161.4536,160.3972,160.3972,13945.0
2024-10-17 14:30:00,160.95,161.3,160.92,160.92,8321.0,160.4072,160.756,160.3773,160.3773,8321.0
2024-10-17 15:00:00,160.91,161.03,160.65,160.74,6504.0,160.3673,160.4869,160.1082,160.1979,6504.0
2024-10-17 15:30:00,160.69,160.69,159.23,159.51,55073.0,160.148,160.148,158.693,158.972,55073.0
2024-10-18 09:30:00,160.5,160.5,158.41,158.69,27778.0,159.9587,159.9587,157.8757,158.1548,27778.0
2024-10-18 10:00:00,158.79,160.1,158.79,159.31,6640.0,158.2544,159.56,158.2544,158.7727,6640.0
2024-10-18 10:30:00,159.31,159.7,158.95,159.06,7652.0,158.7727,159.1614,158.4139,158.5235,7652.0
2024-10-18 11:00:00,158.98,159.31,158.74,158.94,9345.0,158.4438,158.7727,158.2046,158.4039,9345.0
2024-10-18 11:30:00,158.93,159.26,158.82,158.82,5928.0,158.394,158.7229,158.2843,158.2843,5928.0
2024-10-18 12:00:00,158.78,159.05,158.21,158.85,10817.0,158.2445,158.5136,157.6764,158.3142,10817.0
2024-10-18 12:30:00,158.78,158.94,158.7,158.78,3802.0,158.2445,158.4039,158.1647,158.2445,3802.0
2024-10-18 13:00:00,158.72,158.77,158.14,158.75,10823.0,158.1847,158.2345,157.6066,158.2146,10823.0
2024-10-18 13:30:00,158.75,159.47,158.74,159.47,4787.0,158.2146,158.9321,158.2046,158.9321,4787.0
2024-10-18 14:00:00,159.37,159.79,159.13,159.78,11271.0,158.8325,159.2511,158.5933,159.2411,11271.0
2024-10-18 14:30:00,159.68,159.68,158.97,159.47,15999.0,159.1414,159.1414,158.4338,158.9321,15999.0
2024-10-18 15:00:00,159.39,159.56,158.69,159.35,22938.0,158.8524,159.0218,158.1548,158.8126,22938.0
2024-10-18 15:30:00,159.41,159.51,158.37,158.61,53250.0,158.8723,158.972,157.8359,158.075,53250.0
2024-10-21 09:30:00,159.44,160.01,158.05,159.44,26509.0,158.9022,159.4703,157.5169,158.9022,26509.0
2024-10-21 10:00:00,159.45,160.41,159.4,159.42,12931.0,158.9122,159.869,158.8624,158.8823,12931.0
2024-10-21 10:30:00,159.42,159.85,158.98,159.85,7807.0,158.8823,159.3109,158.4438,159.3109,7807.0
2024-10-21 11:00:00,159.67,159.98,158.84,159.25,35999.0,159.1315,159.4404,158.3043,158.7129,35999.0
2024-10-21 11:30:00,159.09,159.15,158.65,158.82,12867.0,158.5534,158.6132,158.1149,158.2843,12867.0
2024-10-21 12:00:00,158.95,159.02,158.31,158.58,14451.0,158.4139,158.4837,157.7761,158.0451,14451.0
2024-10-21 12:30:00,158.6,158.91,158.43,158.81,6267.0,158.0651,158.374,157.8957,158.2744,6267.0
2024-10-21 13:00:00,158.81,159.21,158.49,159.14,13710.0,158.2744,158.673,157.9555,158.6033,13710.0
2024-10-21 13:30:00,159.15,159.17,158.75,159.1,19395.0,158.6132,158.6332,158.2146,158.5634,19395.0
2024-10-21 14:00:00,159.06,159.49,158.79,159.37,11451.0,158.5235,158.9521,158.2544,158.8325,11451.0
2024-10-21 14:30:00,159.47,159.47,158.94,159.0,13952.0,158.9321,158.9321,158.4039,158.4637,13952.0
2024-10-21 15:00:00,159.0,159.37,158.94,159.09,10752.0,158.4637,158.8325,158.4039,158.5534,10752.0
2024-10-21 15:30:00,159.0,159.02,158.25,158.69,54707.0,158.4637,158.4837,157.7163,158.1548,54707.0
2024-10-22 09:30:00,158.0,158.21,155.8,156.66,10427.0,157.6691,157.8787,155.4737,156.3319,10427.0
2024-10-22 10:00:00,156.71,156.81,155.13,155.35,11479.0,156.3818,156.4816,154.8051,155.0247,11479.0
2024-10-22 10:30:00,155.56,156.25,155.55,156.25,10915.0,155.2342,155.9228,155.2242,155.9228,10915.0
2024-10-22 11:00:00,156.18,157.27,156.17,156.62,11300.0,155.8529,156.9406,155.8429,156.292,11300.0
2024-10-22 11:30:00,156.8,157.79,156.65,157.55,11280.0,156.4716,157.4595,156.3219,157.22,11280.0
2024-10-22 12:00:00,157.4,157.58,157.18,157.58,4400.0,157.0704,157.25,156.8508,157.25,4400.0
2024-10-22 12:30:00,157.64,157.92,157.41,157.83,8317.0,157.3099,157.5893,157.0803,157.4995,8317.0
2024-10-22 13:00:00,157.83,157.93,157.22,157.28,14265.0,157.4995,157.5992,156.8907,156.9506,14265.0
2024-10-22 13:30:00,157.27,158.19,157.12,157.84,16250.0,156.9406,157.8587,156.7909,157.5094,16250.0
2024-10-22 14:00:00,157.83,157.9,157.53,157.84,7077.0,157.4995,157.5693,157.2001,157.5094,7077.0
2024-10-22 14:30:00,157.72,157.72,157.29,157.29,11629.0,157.3897,157.3897,156.9606,156.9606,11629.0
2024-10-22 15:00:00,157.21,157.47,156.83,157.33,13905.0,156.8808,157.1402,156.5016,157.0005,13905.0
2024-10-22 15:30:00,157.4,157.4,155.75,155.91,82019.0,157.0704,157.0704,155.4238,155.5835,82019.0
2024-10-23 09:30:00,154.84,158.6,154.0,158.56,35067.0,154.5157,158.2678,153.6775,158.2279,35067.0
2024-10-23 10:00:00,158.06,159.39,157.8,159.28,36743.0,157.729,159.0562,157.4695,158.9464,36743.0
2024-10-23 10:30:00,159.55,161.7,159.35,159.84,33504.0,159.2159,161.3614,159.0163,159.5052,33504.0
2024-10-23 11:00:00,159.84,160.16,158.26,158.55,15111.0,159.5052,159.8246,157.9286,158.2179,15111.0
2024-10-23 11:30:00,158.54,160.08,158.54,159.87,13329.0,158.208,159.7447,158.208,159.5352,13329.0
2024-10-23 12:00:00,159.75,160.19,157.8,158.06,24840.0,159.4154,159.8545,157.4695,157.729,24840.0
2024-10-23 12:30:00,158.11,158.73,158.02,158.5,16887.0,157.7789,158.3976,157.6891,158.1681,16887.0
2024-10-23 13:00:00,158.64,158.64,157.5,157.88,20921.0,158.3078,158.3078,157.1701,157.5494,20921.0
2024-10-23 13:30:00,157.92,157.92,156.2,156.58,15886.0,157.5893,157.5893,155.8729,156.2521,15886.0
2024-10-23 14:00:00,156.49,156.49,155.52,156.16,23619.0,156.1623,156.1623,155.1943,155.833,23619.0
2024-10-23 14:30:00,156.28,157.0,156.05,156.42,21334.0,155.9527,156.6712,155.7232,156.0924,21334.0
2024-10-23 15:00:00,156.42,157.06,156.24,156.61,19822.0,156.0924,156.7311,155.9128,156.282,19822.0
2024-10-23 15:30:00,156.61,157.14,155.98,156.84,58576.0,156.282,156.8109,155.6533,156.5115,58576.0
2024-10-24 09:30:00,151.15,154.08,144.76,152.62,146951.0,150.8334,153.7573,144.4568,152.3004,146951.0
2024-10-24 10:00:00,152.2,154.94,151.74,154.86,77764.0,151.8812,154.6155,151.4222,154.5357,77764.0
2024-10-24 10:30:00,154.43,156.98,153.55,154.37,66673.0,154.1066,156.6512,153.2284,154.0467,66673.0
2024-10-24 11:00:00,154.37,154.49,150.46,152.28,57800.0,154.0467,154.1665,150.1449,151.9611,57800.0
2024-10-24 11:30:00,152.28,153.83,151.13,153.23,26019.0,151.9611,153.5078,150.8135,152.9091,26019.0
2024-10-24 12:00:00,153.01,153.23,152.46,153.0,18152.0,152.6896,152.9091,152.1407,152.6796,18152.0
2024-10-24 12:30:00,153.06,154.29,153.05,154.15,17116.0,152.7394,153.9669,152.7295,153.8272,17116.0
2024-10-24 13:00:00,154.26,156.04,154.22,154.91,25228.0,153.9369,155.7132,153.897,154.5856,25228.0
2024-10-24 13:30:00,154.95,156.0,154.06,155.18,25340.0,154.6255,155.6733,153.7374,154.855,25340.0
2024-10-24 14:00:00,154.88,156.12,154.87,155.02,27688.0,154.5556,155.793,154.5457,154.6953,27688.0
2024-10-24 14:30:00,155.15,155.69,154.33,154.96,58595.0,154.8251,155.3639,154.0068,154.6355,58595.0
2024-10-24 15:00:00,154.96,155.17,154.39,155.12,21551.0,154.6355,154.845,154.0667,154.7951,21551.0
2024-10-24 15:30:00,155.08,155.37,154.19,154.4,128881.0,154.7552,155.0446,153.8671,154.0766,128881.0
2024-10-25 09:30:00,153.24,155.11,152.73,153.49,28378.0,152.9191,154.7852,152.4101,153.1685,28378.0
2024-10-25 10:00:00,153.59,156.45,153.35,156.26,33987.0,153.2683,156.1223,153.0288,155.9327,33987.0
2024-10-25 10:30:00,156.25,156.76,155.63,155.92,21059.0,155.9228,156.4317,155.3041,155.5935,21059.0
2024-10-25 11:00:00,155.66,156.31,155.24,155.6,16279.0,155.334,155.9826,154.9149,155.2741,16279.0
2024-10-25 11:30:00,155.62,156.07,155.44,155.58,10599.0,155.2941,155.7431,155.1145,155.2542,10599.0
2024-10-25 12:00:00,155.55,155.55,152.5,153.33,14342.0,155.2242,155.2242,152.1806,153.0089,14342.0
2024-10-25 12:30:00,153.33,153.33,151.78,152.23,25580.0,153.0089,153.0089,151.4621,151.9112,25580.0
2024-10-25 13:00:00,152.27,152.69,151.82,152.26,27226.0,151.9511,152.3702,151.502,151.9411,27226.0
2024-10-25 13:30:00,152.08,152.72,151.6,152.64,33553.0,151.7615,152.4002,151.2825,152.3203,33553.0
2024-10-25 14:00:00,152.58,153.87,152.0,153.63,70453.0,152.2605,153.5478,151.6817,153.3083,70453.0
2024-10-25 14:30:00,153.89,154.74,153.5,154.74,69404.0,153.5677,154.4159,153.1785,154.4159,69404.0
2024-10-25 15:00:00,154.66,155.48,154.36,155.21,44650.0,154.3361,155.1544,154.0367,154.8849,44650.0
2024-10-25 15:30:00,155.22,155.59,154.5,155.45,85598.0,154.8949,155.2641,154.1764,155.1244,85598.0
2024-10-28 09:30:00,157.62,160.26,157.42,159.74,42014.0,157.2899,159.9244,157.0903,159.4055,42014.0
2024-10-28 10:00:00,159.89,160.7,158.97,160.64,16871.0,159.5551,160.3634,158.6371,160.3036,16871.0
2024-10-28 10:30:00,160.67,162.31,160.43,161.34,34248.0,160.3335,161.9701,160.094,161.0021,34248.0
2024-10-28 11:00:00,161.2,162.36,160.56,162.25,26428.0,160.8624,162.02,160.2237,161.9102,26428.0
2024-10-28 11:30:00,162.21,162.38,161.37,161.59,12268.0,161.8703,162.0399,161.032,161.2516,12268.0
2024-10-28 12:00:00,161.49,162.7,161.49,162.11,42422.0,161.1518,162.3593,161.1518,161.7705,42422.0
2024-10-28 12:30:00,162.23,162.41,161.28,161.28,22733.0,161.8902,162.0699,160.9422,160.9422,22733.0
2024-10-28 13:00:00,161.45,164.0,161.44,163.87,34428.0,161.1119,163.6565,161.1019,163.5268,34428.0
2024-10-28 13:30:00,163.88,164.66,163.47,164.66,27226.0,163.5368,164.3152,163.1276,164.3152,27226.0
2024-10-28 14:00:00,164.63,166.19,164.28,165.5,47809.0,164.2852,165.8419,163.9359,165.1534,47809.0
2024-10-28 14:30:00,165.5,166.12,165.16,165.7,29325.0,165.1534,165.7721,164.8141,165.353,29325.0
2024-10-28 15:00:00,165.58,166.0,165.38,165.89,63314.0,165.2332,165.6523,165.0336,165.5426,63314.0
2024-10-28 15:30:00,165.91,166.67,165.43,166.04,134109.0,165.5625,166.3209,165.0835,165.6923,134109.0
2024-10-29 09:30:00,164.9,165.51,162.24,164.07,62039.0,164.5547,165.1634,161.9002,163.7264,62039.0
2024-10-29 10:00:00,164.15,165.35,163.0,163.0,58102.0,163.8062,165.0037,162.6586,162.6586,58102.0
2024-10-29 10:30:00,163.21,164.96,163.0,164.65,27647.0,162.8682,164.6145,162.6586,164.3052,27647.0
2024-10-29 11:00:00,164.67,164.89,163.88,164.5,11199.0,164.3251,164.5447,163.5368,164.1555,11199.0
2024-10-29 11:30:00,164.68,165.1,164.3,164.97,18463.0,164.3351,164.7542,163.9559,164.6245,18463.0
2024-10-29 12:00:00,165.02,165.1,163.88,164.14,26674.0,164.6744,164.7542,163.5368,163.7962,26674.0
2024-10-29 12:30:00,164.05,164.06,163.31,163.33,27150.0,163.7064,163.7164,162.968,162.9879,27150.0
2024-10-29 13:00:00,163.33,163.7,162.13,162.93,29680.0,162.9879,163.3572,161.7905,162.5888,29680.0
2024-10-29 13:30:00,162.96,163.1,161.96,162.92,17086.0,162.6187,162.7584,161.6208,162.5788,17086.0
2024-10-29 14:00:00,162.92,162.92,162.15,162.21,21067.0,162.5788,162.5788,161.8104,161.8703,21067.0
2024-10-29 14:30:00,162.15,162.74,161.97,161.97,13055.0,161.8104,162.3992,161.6308,161.6308,13055.0
2024-10-29 15:00:00,161.91,162.23,161.61,162.0,36623.0,161.5709,161.8902,161.2715,161.6607,36623.0
2024-10-29 15:30:00,162.0,162.85,161.9,162.75,93137.0,161.6607,162.5089,161.5609,162.4092,93137.0
2024-10-30 09:30:00,161.86,164.54,161.54,164.49,36630.0,161.521,164.1954,161.2017,164.1455,36630.0
2024-10-30 10:00:00,164.54,164.89,162.74,162.75,12547.0,164.1954,164.5447,162.3992,162.4092,12547.0
2024-10-30 10:30:00,162.87,163.0,161.57,161.75,22394.0,162.5289,162.6586,161.2316,161.4112,22394.0
2024-10-30 11:00:00,161.49,161.58,160.35,160.96,22481.0,161.1518,161.2416,160.0142,160.6229,22481.0
2024-10-30 11:30:00,160.94,161.72,160.68,160.69,11123.0,160.6029,161.3813,160.3435,160.3535,11123.0
2024-10-30 12:00:00,160.98,161.35,160.62,160.78,14566.0,160.6429,161.0121,160.2836,160.4433,14566.0
2024-10-30 12:30:00,160.78,161.11,160.73,160.78,6029.0,160.4433,160.7726,160.3934,160.4433,6029.0
2024-10-30 13:00:00,160.77,161.44,160.77,161.31,7536.0,160.4333,161.1019,160.4333,160.9722,7536.0
2024-10-30 13:30:00,161.15,161.44,160.95,161.43,6315.0,160.8125,161.1019,160.6129,161.0919,6315.0
2024-10-30 14:00:00,161.54,162.28,161.54,161.89,9079.0,161.2017,161.9401,161.2017,161.551,9079.0
2024-10-30 14:30:00,161.74,161.89,161.52,161.66,12004.0,161.4013,161.551,161.1817,161.3214,12004.0
2024-10-30 15:00:00,161.61,161.9,161.38,161.5,28608.0,161.2715,161.5609,161.042,161.1618,28608.0
2024-10-30 15:30:00,161.5,161.78,159.31,159.56,97273.0,161.1618,161.4412,158.9764,159.2258,97273.0
2024-10-31 09:30:00,158.91,159.9,154.48,156.59,49877.0,158.5772,159.5651,154.1565,156.2621,49877.0
2024-10-31 10:00:00,156.18,156.68,153.67,153.67,40656.0,155.8529,156.3519,153.3482,153.3482,40656.0
2024-10-31 10:30:00,153.96,154.42,151.2,151.97,40191.0,153.6376,154.0966,150.8833,151.6517,40191.0
2024-10-31 11:00:00,152.01,152.94,151.24,152.35,25356.0,151.6916,152.6197,150.9233,152.0309,25356.0
2024-10-31 11:30:00,152.37,153.34,152.01,152.13,30441.0,152.0509,153.0189,151.6916,151.8114,30441.0
2024-10-31 12:00:00,152.07,153.43,151.65,153.43,40965.0,151.7515,153.1087,151.3324,153.1087,40965.0
2024-10-31 12:30:00,153.3,153.97,153.1,153.43,20420.0,152.9789,153.6475,152.7794,153.1087,20420.0
2024-10-31 13:00:00,153.57,153.68,152.55,152.55,16045.0,153.2484,153.3581,152.2305,152.2305,16045.0
2024-10-31 13:30:00,152.35,152.38,151.54,152.12,14016.0,152.0309,152.0609,151.2226,151.8014,14016.0
2024-10-31 14:00:00,152.44,152.52,152.0,152.0,8472.0,152.1207,152.2006,151.6817,151.6817,8472.0
2024-10-31 14:30:00,152.02,152.33,151.5,151.66,17962.0,151.7016,152.011,151.1827,151.3424,17962.0
2024-10-31 15:00:00,151.7,151.8,150.44,150.78,28015.0,151.3823,151.4821,150.1249,150.4642,28015.0
2024-10-31 15:30:00,150.62,151.3,149.48,149.51,114753.0,150.3046,150.9831,149.1669,149.1969,114753.0
2024-11-01 09:30:00,150.65,152.41,150.4,151.47,60454.0,150.3345,152.0908,150.085,151.1528,60454.0
2024-11-01 10:00:00,151.71,152.09,150.72,150.83,25723.0,151.3923,151.7715,150.4043,150.5141,25723.0
2024-11-01 10:30:00,150.72,151.33,149.25,150.12,70995.0,150.4043,151.0131,148.9374,149.8056,70995.0
2024-11-01 11:00:00,150.14,151.75,149.96,151.75,44023.0,149.8256,151.4322,149.6459,151.4322,44023.0
2024-11-01 11:30:00,151.94,152.81,151.73,152.58,26106.0,151.6218,152.49,151.4122,152.2605,26106.0
2024-11-01 12:00:00,152.72,153.17,152.72,152.9,23790.0,152.4002,152.8492,152.4002,152.5798,23790.0
2024-11-01 12:30:00,152.82,153.04,151.97,152.47,22255.0,152.4999,152.7195,151.6517,152.1507,22255.0
2024-11-01 13:00:00,152.19,153.27,151.71,153.27,13545.0,151.8713,152.949,151.3923,152.949,13545.0
2024-11-01 13:30:00,153.21,153.35,152.35,153.11,11346.0,152.8891,153.0288,152.0309,152.7893,11346.0
2024-11-01 14:00:00,153.03,153.75,152.82,153.64,12601.0,152.7095,153.428,152.4999,153.3182,12601.0
2024-11-01 14:30:00,153.64,153.65,153.05,153.37,17248.0,153.3182,153.3282,152.7295,153.0488,17248.0
2024-11-01 15:00:00,153.3,154.18,153.13,153.82,27644.0,152.9789,153.8571,152.8093,153.4979,27644.0
2024-11-01 15:30:00,153.82,155.45,153.76,155.24,83340.0,153.4979,155.1244,153.438,154.9149,83340.0
2024-11-04 09:30:00,153.74,156.37,152.63,154.92,34135.0,153.418,156.0425,152.3103,154.5956,34135.0
2024-11-04 10:00:00,154.9,155.37,154.54,154.69,23562.0,154.5756,155.0446,154.2163,154.366,23562.0
2024-11-04 10:30:00,154.89,157.25,154.88,156.56,11006.0,154.5656,156.9207,154.5556,156.2321,11006.0
2024-11-04 11:00:00,156.52,157.66,155.82,155.86,18049.0,156.1922,157.3298,155.4937,155.5336,18049.0
2024-11-04 11:30:00,155.55,155.8,154.63,154.63,1829.0,155.2242,155.4737,154.3062,154.3062,1829.0
2024-11-04 12:00:00,154.46,155.64,154.11,155.62,11645.0,154.1365,155.314,153.7872,155.2941,11645.0
2024-11-04 12:30:00,155.88,156.19,155.56,155.92,5756.0,155.5535,155.8629,155.2342,155.5935,5756.0
2024-11-04 13:00:00,155.96,155.97,155.15,155.2,7913.0,155.6334,155.6434,154.8251,154.875,7913.0
2024-11-04 13:30:00,155.22,155.39,154.98,154.98,5288.0,154.8949,155.0646,154.6554,154.6554,5288.0
2024-11-04 14:00:00,154.96,155.66,154.71,154.94,19978.0,154.6355,155.334,154.386,154.6155,19978.0
2024-11-04 14:30:00,154.95,154.99,153.79,153.79,10225.0,154.6255,154.6654,153.4679,153.4679,10225.0
2024-11-04 15:00:00,153.75,154.14,153.13,153.88,31969.0,153.428,153.8172,152.8093,153.5577,31969.0
2024-11-04 15:30:00,153.87,154.35,153.41,154.12,50528.0,153.5478,154.0267,153.0887,153.7972,50528.0
2024-11-05 09:30:00,155.1,157.83,154.32,157.73,12576.0,154.7752,157.4995,153.9968,157.3997,12576.0
2024-11-05 10:00:00,157.78,158.95,156.32,157.88,20497.0,157.4496,158.6171,155.9926,157.5494,20497.0
2024-11-05 10:30:00,158.08,159.21,158.07,158.84,13304.0,157.7489,158.8766,157.739,158.5073,13304.0
2024-11-05 11:00:00,158.84,160.31,158.78,159.06,12762.0,158.5073,159.9743,158.4475,158.7269,12762.0
2024-11-05 11:30:00,159.12,159.92,159.01,159.59,7239.0,158.7868,159.5851,158.677,159.2558,7239.0
2024-11-05 12:00:00,159.64,159.65,158.91,158.92,8484.0,159.3057,159.3156,158.5772,158.5872,8484.0
2024-11-05 12:30:00,158.94,159.0,158.75,158.75,6402.0,158.6071,158.667,158.4175,158.4175,6402.0
2024-11-05 13:00:00,158.99,159.14,158.41,158.94,11268.0,158.657,158.8067,158.0782,158.6071,11268.0
2024-11-05 13:30:00,158.86,158.97,158.01,158.71,12095.0,158.5273,158.6371,157.6791,158.3776,12095.0
2024-11-05 14:00:00,158.8,159.11,158.38,159.02,19851.0,158.4674,158.7768,158.0483,158.687,19851.0
2024-11-05 14:30:00,159.03,159.04,157.76,158.11,23646.0,158.6969,158.7069,157.4296,157.7789,23646.0
2024-11-05 15:00:00,158.16,160.21,157.78,160.15,21175.0,157.8288,159.8745,157.4496,159.8146,21175.0
2024-11-05 15:30:00,160.2,161.2,160.09,161.06,74257.0,159.8645,160.8624,159.7547,160.7227,74257.0
2024-11-06 09:30:00,171.83,174.44,167.05,169.55,57384.0,171.4701,174.0747,166.7001,169.1949,57384.0
2024-11-06 10:00:00,169.58,171.67,168.86,171.45,35823.0,169.2248,171.3105,168.5064,171.0909,35823.0
2024-11-06 10:30:00,170.84,174.9,170.62,174.37,30165.0,170.4822,174.5337,170.2627,174.0048,30165.0
2024-11-06 11:00:00,174.31,174.49,172.42,173.41,20179.0,173.9449,174.1246,172.0589,173.0468,20179.0
2024-11-06 11:30:00,173.46,174.49,172.69,174.31,16964.0,173.0967,174.1246,172.3283,173.9449,16964.0
2024-11-06 12:00:00,173.9,175.47,173.88,175.19,21773.0,173.5358,175.1025,173.5158,174.8231,21773.0
2024-11-06 12:30:00,174.55,175.32,174.49,174.99,13257.0,174.1844,174.9528,174.1246,174.6235,13257.0
2024-11-06 13:00:00,174.77,175.74,174.58,175.57,13296.0,174.404,175.3719,174.2144,175.2023,13296.0
2024-11-06 13:30:00,175.68,177.37,175.68,176.72,11078.0,175.3121,176.9985,175.3121,176.3499,11078.0
2024-11-06 14:00:00,176.74,177.38,176.4,177.31,16956.0,176.3699,177.0085,176.0306,176.9387,16956.0
2024-11-06 14:30:00,177.44,177.58,176.43,176.59,27073.0,177.0684,177.2081,176.0605,176.2202,27073.0
2024-11-06 15:00:00,176.67,177.92,176.67,177.89,27507.0,176.3,177.5474,176.3,177.5174,27507.0
2024-11-06 15:30:00,177.86,179.11,177.86,178.02,99871.0,177.4875,178.7349,177.4875,177.6472,99871.0
2024-11-07 09:30:00,178.26,179.18,175.05,175.34,21531.0,177.8867,178.8047,174.6834,174.9728,21531.0
2024-11-07 10:00:00,175.24,176.32,173.94,175.71,20566.0,174.873,175.9507,173.5757,175.342,20566.0
2024-11-07 10:30:00,175.54,176.5,175.01,175.46,23855.0,175.1724,176.1304,174.6435,175.0925,23855.0
2024-11-07 11:00:00,175.27,175.44,174.11,174.9,17006.0,174.9029,175.0726,173.7454,174.5337,17006.0
2024-11-07 11:30:00,174.9,177.0,174.9,176.58,17758.0,174.5337,176.6293,174.5337,176.2102,17758.0
2024-11-07 12:00:00,176.28,176.76,176.1,176.43,10742.0,175.9108,176.3898,175.7312,176.0605,10742.0
2024-11-07 12:30:00,176.34,176.92,176.16,176.38,7270.0,175.9707,176.5495,175.7911,176.0106,7270.0
2024-11-07 13:00:00,176.39,176.39,175.4,175.7,7994.0,176.0206,176.0206,175.0327,175.332,7994.0
2024-11-07 13:30:00,175.71,175.93,174.82,174.96,9765.0,175.342,175.5616,174.4539,174.5936,9765.0
2024-11-07 14:00:00,174.95,175.7,173.66,173.91,16471.0,174.5836,175.332,173.2963,173.5458,16471.0
2024-11-07 14:30:00,173.89,174.37,172.0,173.69,43638.0,173.5258,174.0048,171.6398,173.3262,43638.0
2024-11-07 15:00:00,173.64,175.86,173.54,175.31,49633.0,173.2763,175.4917,173.1766,174.9428,49633.0
2024-11-07 15:30:00,175.19,175.59,174.24,174.8,90760.0,174.8231,175.2223,173.8751,174.4339,90760.0
2024-11-08 09:30:00,174.96,176.5,174.23,175.04,13814.0,174.5936,176.1304,173.8651,174.6734,13814.0
2024-11-08 10:00:00,174.91,175.88,173.86,174.66,14065.0,174.5437,175.5117,173.4959,174.2942,14065.0
2024-11-08 10:30:00,174.81,176.5,174.64,175.78,13696.0,174.4439,176.1304,174.2743,175.4119,13696.0
2024-11-08 11:00:00,175.78,175.86,175.16,175.67,10046.0,175.4119,175.4917,174.7932,175.3021,10046.0
2024-11-08 11:30:00,175.51,175.86,174.71,174.91,8161.0,175.1424,175.4917,174.3441,174.5437,8161.0
2024-11-08 12:00:00,174.74,175.97,174.59,175.95,9360.0,174.374,175.6015,174.2244,175.5815,9360.0
2024-11-08 12:30:00,175.88,176.46,175.68,175.86,18308.0,175.5117,176.0904,175.3121,175.4917,18308.0
2024-11-08 13:00:00,175.88,177.38,175.84,177.38,17234.0,175.5117,177.0085,175.4717,177.0085,17234.0
2024-11-08 13:30:00,177.29,178.42,177.29,178.42,9899.0,176.9187,178.0463,176.9187,178.0463,9899.0
2024-11-08 14:00:00,178.34,178.88,178.0,178.0,9890.0,177.9665,178.5054,177.6272,177.6272,9890.0
2024-11-08 14:30:00,177.59,178.39,177.41,177.7,13677.0,177.2181,178.0164,177.0385,177.3278,13677.0
2024-11-08 15:00:00,177.7,177.81,177.26,177.32,12011.0,177.3278,177.4376,176.8888,176.9486,12011.0
2024-11-08 15:30:00,177.23,177.44,176.84,177.07,82540.0,176.8588,177.0684,176.4696,176.6992,82540.0
2024-11-11 09:30:00,179.25,182.52,179.25,181.74,38200.0,178.8746,182.1377,178.8746,181.3594,38200.0
2024-11-11 10:00:00,181.74,181.74,178.85,179.33,9990.0,181.3594,181.3594,178.4754,178.9544,9990.0
2024-11-11 10:30:00,179.52,180.33,179.32,180.32,5800.0,179.144,179.9523,178.9445,179.9424,5800.0
2024-11-11 11:00:00,180.11,180.11,178.29,178.48,5795.0,179.7328,179.7328,177.9166,178.1062,5795.0
2024-11-11 11:30:00,178.69,180.13,178.65,179.75,7659.0,178.3158,179.7528,178.2759,179.3736,7659.0
2024-11-11 12:00:00,179.97,180.32,179.29,179.53,6136.0,179.5931,179.9424,178.9145,179.154,6136.0
2024-11-11 12:30:00,179.52,180.56,179.51,180.04,4238.0,179.144,180.1819,179.1341,179.6629,4238.0
2024-11-11 13:00:00,179.91,179.97,178.88,179.55,9522.0,179.5332,179.5931,178.5054,179.174,9522.0
2024-11-11 13:30:00,179.25,180.09,179.24,179.85,6404.0,178.8746,179.7128,178.8646,179.4733,6404.0
2024-11-11 14:00:00,179.95,180.04,179.56,179.63,6826.0,179.5731,179.6629,179.1839,179.2538,6826.0
2024-11-11 14:30:00,179.51,179.57,178.9,179.05,6158.0,179.1341,179.1939,178.5253,178.675,6158.0
2024-11-11 15:00:00,178.85,179.9,178.85,179.7,12598.0,178.4754,179.5232,178.4754,179.3237,12598.0
2024-11-11 15:30:00,179.45,179.81,178.56,178.71,66933.0,179.0742,179.4334,178.186,178.3357,66933.0
2024-11-12 09:30:00,176.65,178.48,175.24,177.15,25253.0,176.28,178.1062,174.873,176.779,25253.0
2024-11-12 10:00:00,177.44,178.82,176.62,177.84,28564.0,177.0684,178.4455,176.2501,177.4676,28564.0
2024-11-12 10:30:00,177.37,177.57,176.22,176.94,9703.0,176.9985,177.1981,175.8509,176.5694,9703.0
2024-11-12 11:00:00,177.25,177.47,176.08,177.16,7434.0,176.8788,177.0983,175.7112,176.789,7434.0
2024-11-12 11:30:00,177.09,177.92,176.86,176.86,15595.0,176.7191,177.5474,176.4896,176.4896,15595.0
2024-11-12 12:00:00,176.91,177.07,176.54,176.57,2903.0,176.5395,176.6992,176.1703,176.2002,2903.0
2024-11-12 12:30:00,176.65,177.14,176.16,176.25,3750.0,176.28,176.769,175.7911,175.8809,3750.0
2024-11-12 13:00:00,176.15,177.29,176.15,176.83,8919.0,175.7811,176.9187,175.7811,176.4597,8919.0
2024-11-12 13:30:00,177.0,177.16,176.57,176.99,20486.0,176.6293,176.789,176.2002,176.6193,20486.0
2024-11-12 14:00:00,176.79,177.21,176.7,177.02,38769.0,176.4197,176.8389,176.3299,176.6493,38769.0
2024-11-12 14:30:00,177.0,177.12,176.58,176.84,15310.0,176.6293,176.7491,176.2102,176.4696,15310.0
2024-11-12 15:00:00,177.02,177.07,176.26,176.55,16443.0,176.6493,176.6992,175.8909,176.1803,16443.0
2024-11-12 15:30:00,176.46,176.99,176.14,176.74,41733.0,176.0904,176.6193,175.7711,176.3699,41733.0
2024-11-13 09:30:00,177.53,178.9,177.2,178.9,8551.0,177.1582,178.5253,176.8289,178.5253,8551.0
2024-11-13 10:00:00,179.0,179.54,177.69,178.39,10229.0,178.6251,179.164,177.3179,178.0164,10229.0
2024-11-13 10:30:00,178.47,178.92,177.87,178.62,13513.0,178.0962,178.5453,177.4975,178.2459,13513.0
2024-11-13 11:00:00,178.52,178.85,177.61,178.16,10379.0,178.1461,178.4754,177.238,177.7869,10379.0
2024-11-13 11:30:00,178.02,178.29,176.88,176.88,7480.0,177.6472,177.9166,176.5096,176.5096,7480.0
2024-11-13 12:00:00,176.88,178.57,176.4,177.97,13452.0,176.5096,178.196,176.0306,177.5973,13452.0
2024-11-13 12:30:00,177.91,178.74,177.7,178.68,10884.0,177.5374,178.3657,177.3278,178.3058,10884.0
2024-11-13 13:00:00,178.59,178.62,177.67,177.93,15113.0,178.216,178.2459,177.2979,177.5574,15113.0
2024-11-13 13:30:00,177.96,178.29,176.9,177.87,20155.0,177.5873,177.9166,176.5295,177.4975,20155.0
2024-11-13 14:00:00,177.9,178.71,177.32,177.58,14447.0,177.5274,178.3357,176.9486,177.2081,14447.0
2024-11-13 14:30:00,177.38,177.38,175.98,176.72,11333.0,177.0085,177.0085,175.6114,176.3499,11333.0
2024-11-13 15:00:00,176.72,178.46,176.67,177.6,37329.0,176.3499,178.0863,176.3,177.2281,37329.0
2024-11-13 15:30:00,177.53,178.12,176.55,176.96,55855.0,177.1582,177.747,176.1803,176.5894,55855.0
2024-11-14 09:30:00,177.8,177.82,174.37,175.58,21452.0,177.4276,177.4476,174.0048,175.2123,21452.0
2024-11-14 10:00:00,175.64,175.99,174.36,175.6,7328.0,175.2722,175.6214,173.9948,175.2322,7328.0
2024-11-14 10:30:00,175.59,176.04,175.38,175.49,3854.0,175.2223,175.6713,175.0127,175.1225,3854.0
2024-11-14 11:00:00,175.6,175.6,174.86,174.88,3868.0,175.2322,175.2322,174.4938,174.5137,3868.0
2024-11-14 11:30:00,174.88,175.01,174.34,174.34,3671.0,174.5137,174.6435,173.9749,173.9749,3671.0
2024-11-14 12:00:00,174.07,174.69,173.6,174.69,10333.0,173.7054,174.3241,173.2364,174.3241,10333.0
2024-11-14 12:30:00,174.59,174.77,173.16,173.49,10248.0,174.2244,174.404,172.7974,173.1267,10248.0
2024-11-14 13:00:00,173.19,173.42,172.2,172.56,10899.0,172.8273,173.0568,171.8394,172.1986,10899.0
2024-11-14 13:30:00,172.42,172.46,172.02,172.19,7678.0,172.0589,172.0988,171.6597,171.8294,7678.0
2024-11-14 14:00:00,172.35,173.12,172.28,172.66,6310.0,171.989,172.7574,171.9192,172.2984,6310.0
2024-11-14 14:30:00,172.63,173.15,171.9,172.57,15768.0,172.2685,172.7874,171.54,172.2086,15768.0
2024-11-14 15:00:00,172.53,172.81,171.34,172.34,15094.0,172.1687,172.4481,170.9812,171.9791,15094.0
2024-11-14 15:30:00,172.28,172.63,170.87,172.36,125803.0,171.9192,172.2685,170.5121,171.999,125803.0
2024-11-15 09:30:00,173.65,174.2,171.62,173.56,15888.0,173.2863,173.8352,171.2606,173.1965,15888.0
2024-11-15 10:00:00,173.18,173.55,172.66,172.97,13368.0,172.8173,173.1865,172.2984,172.6077,13368.0
2024-11-15 10:30:00,173.31,174.97,172.67,174.97,12393.0,172.947,174.6036,172.3084,174.6036,12393.0
2024-11-15 11:00:00,174.69,175.22,173.66,174.51,12526.0,174.3241,174.853,173.2963,174.1445,12526.0
2024-11-15 11:30:00,174.53,174.57,173.55,174.19,2620.0,174.1645,174.2044,173.1865,173.8252,2620.0
2024-11-15 12:00:00,173.79,174.24,173.33,174.12,3055.0,173.426,173.8751,172.967,173.7553,3055.0
2024-11-15 12:30:00,173.41,174.37,173.27,173.68,6235.0,173.0468,174.0048,172.9071,173.3163,6235.0
2024-11-15 13:00:00,173.83,174.69,173.27,174.69,11686.0,173.4659,174.3241,172.9071,174.3241,11686.0
2024-11-15 13:30:00,174.51,174.69,174.08,174.36,4758.0,174.1445,174.3241,173.7154,173.9948,4758.0
2024-11-15 14:00:00,174.59,174.98,174.43,174.75,4431.0,174.2244,174.6135,174.0647,174.384,4431.0
2024-11-15 14:30:00,174.7,175.45,174.7,175.12,4626.0,174.3341,175.0826,174.3341,174.7532,4626.0
2024-11-15 15:00:00,175.01,175.75,174.96,175.58,6841.0,174.6435,175.3819,174.5936,175.2123,6841.0
2024-11-15 15:30:00,175.59,175.87,174.85,175.46,41820.0,175.2223,175.5017,174.4838,175.0925,41820.0
2024-11-18 09:30:00,177.1,179.58,177.1,178.77,24066.0,176.7291,179.2039,176.7291,178.3956,24066.0
2024-11-18 10:00:00,178.7,180.91,178.64,180.9,23514.0,178.3257,180.5311,178.2659,180.5211,23514.0
2024-11-18 10:30:00,180.77,182.0,180.55,181.73,15444.0,180.3914,181.6188,180.1719,181.3494,15444.0
2024-11-18 11:00:00,181.81,182.51,181.51,181.92,29666.0,181.4292,182.1278,181.1299,181.539,29666.0
2024-11-18 11:30:00,182.09,182.52,181.75,181.97,29877.0,181.7086,182.1377,181.3694,181.5889,29877.0
2024-11-18 12:00:00,181.97,181.98,181.21,181.65,17913.0,181.5889,181.5989,180.8305,181.2696,17913.0
2024-11-18 12:30:00,181.52,182.16,181.28,182.14,14587.0,181.1398,181.7785,180.9003,181.7585,14587.0
2024-11-18 13:00:00,182.01,182.17,181.14,181.51,16196.0,181.6288,181.7885,180.7606,181.1299,16196.0
2024-11-18 13:30:00,181.26,181.5,180.13,181.19,26931.0,180.8804,181.1199,179.7528,180.8105,26931.0
2024-11-18 14:00:00,181.27,181.37,180.05,180.56,27729.0,180.8904,180.9902,179.6729,180.1819,27729.0
2024-11-18 14:30:00,180.48,180.56,179.54,180.4,26567.0,180.102,180.1819,179.164,180.0222,26567.0
2024-11-18 15:00:00,180.17,180.94,180.1,180.28,19808.0,179.7927,180.5611,179.7228,179.9024,19808.0
2024-11-18 15:30:00,180.18,180.27,178.69,179.21,75163.0,179.8027,179.8925,178.3158,178.8347,75163.0
2024-11-19 09:30:00,176.39,179.92,175.01,179.77,15521.0,176.0206,179.5432,174.6435,179.3935,15521.0
2024-11-19 10:00:00,179.16,181.45,178.37,180.86,49760.0,178.7848,181.07,177.9964,180.4812,49760.0
2024-11-19 10:30:00,180.44,181.27,180.22,180.55,12299.0,180.0621,180.8904,179.8426,180.1719,12299.0
2024-11-19 11:00:00,180.66,182.08,180.65,181.92,5748.0,180.2816,181.6987,180.2717,181.539,5748.0
2024-11-19 11:30:00,181.84,182.01,180.96,181.5,3449.0,181.4592,181.6288,180.581,181.1199,3449.0
2024-11-19 12:00:00,181.23,181.35,180.79,181.35,2983.0,180.8505,180.9702,180.4114,180.9702,2983.0
2024-11-19 12:30:00,181.12,181.47,181.06,181.19,2760.0,180.7407,181.0899,180.6808,180.8105,2760.0
2024-11-19 13:00:00,181.18,181.39,180.58,181.2,5876.0,180.8006,181.0101,180.2018,180.8205,5876.0
2024-11-19 13:30:00,181.18,182.76,181.17,182.66,14025.0,180.8006,182.3772,180.7906,182.2775,14025.0
2024-11-19 14:00:00,182.66,183.02,182.27,182.71,19482.0,182.2775,182.6367,181.8883,182.3274,19482.0
2024-11-19 14:30:00,182.71,183.67,182.61,183.18,18314.0,182.3274,183.2853,182.2276,182.7964,18314.0
2024-11-19 15:00:00,183.03,184.03,182.77,183.84,21506.0,182.6467,183.6446,182.3872,183.455,21506.0
2024-11-19 15:30:00,183.75,184.85,183.59,184.67,81539.0,183.3652,184.4629,183.2055,184.2832,81539.0
2024-11-20 09:30:00,186.35,187.03,185.46,186.04,21648.0,185.9597,186.6383,185.0716,185.6504,21648.0
2024-11-20 10:00:00,185.84,185.85,183.52,185.04,117154.0,185.4508,185.4608,183.1357,184.6525,117154.0
2024-11-20 10:30:00,185.0,186.16,184.46,186.16,7462.0,184.6126,185.7701,184.0737,185.7701,7462.0
2024-11-20 11:00:00,186.0,186.0,184.76,184.77,7802.0,185.6105,185.6105,184.3731,184.383,7802.0
2024-11-20 11:30:00,184.62,186.64,184.61,186.56,9919.0,184.2334,186.2491,184.2234,186.1693,9919.0
2024-11-20 12:00:00,186.56,186.57,185.31,185.47,11952.0,186.1693,186.1793,184.9219,185.0816,11952.0
2024-11-20 12:30:00,185.72,186.35,185.52,185.64,4551.0,185.331,185.9597,185.1315,185.2512,4551.0
2024-11-20 13:00:00,185.84,185.84,184.52,184.63,8773.0,185.4508,185.4508,184.1336,184.2433,8773.0
2024-11-20 13:30:00,184.53,184.58,183.81,184.0,6950.0,184.1435,184.1934,183.425,183.6146,6950.0
2024-11-20 14:00:00,183.92,184.14,183.21,183.78,10195.0,183.5348,183.7544,182.8263,183.3951,10195.0
2024-11-20 14:30:00,183.66,184.07,183.07,183.1,17197.0,183.2754,183.6845,182.6866,182.7165,17197.0
2024-11-20 15:00:00,183.0,183.36,182.8,182.91,15974.0,182.6167,182.976,182.4172,182.5269,15974.0
2024-11-20 15:30:00,182.91,183.11,180.38,180.75,117686.0,182.5269,182.7265,180.0022,180.3715,117686.0
2024-11-21 09:30:00,181.21,182.74,179.01,181.75,22372.0,180.8305,182.3573,178.6351,181.3694,22372.0
2024-11-21 10:00:00,181.14,182.33,180.33,180.38,26579.0,180.7606,181.9481,179.9523,180.0022,26579.0
2024-11-21 10:30:00,180.46,182.31,180.46,181.81,12165.0,180.0821,181.9282,180.0821,181.4292,12165.0
2024-11-21 11:00:00,181.78,182.23,181.19,181.31,6717.0,181.3993,181.8484,180.8105,180.9303,6717.0
2024-11-21 11:30:00,181.31,181.31,180.55,180.85,5685.0,180.9303,180.9303,180.1719,180.4712,5685.0
2024-11-21 12:00:00,180.78,181.24,180.42,180.83,8665.0,180.4014,180.8604,180.0421,180.4513,8665.0
2024-11-21 12:30:00,180.92,181.12,180.6,180.61,8235.0,180.5411,180.7407,180.2218,180.2317,8235.0
2024-11-21 13:00:00,180.77,181.23,180.41,181.23,9471.0,180.3914,180.8505,180.0322,180.8505,9471.0
2024-11-21 13:30:00,181.03,181.55,179.88,179.91,12125.0,180.6509,181.1698,179.5033,179.5332,12125.0
2024-11-21 14:00:00,179.77,180.71,179.77,180.54,10229.0,179.3935,180.3315,179.3935,180.1619,10229.0
2024-11-21 14:30:00,180.54,180.69,180.26,180.52,15816.0,180.1619,180.3116,179.8825,180.1419,15816.0
2024-11-21 15:00:00,180.37,180.61,179.66,180.5,18388.0,179.9923,180.2317,179.2837,180.122,18388.0
2024-11-21 15:30:00,180.41,181.02,179.97,180.7,111791.0,180.0322,180.6409,179.5931,180.3216,111791.0
2024-11-22 09:30:00,184.54,188.83,184.25,187.09,84233.0,184.1535,188.4345,183.8641,186.6982,84233.0
2024-11-22 10:00:00,187.23,189.87,186.76,189.26,53766.0,186.8379,189.4724,186.3689,188.8636,53766.0
2024-11-22 10:30:00,189.27,191.19,188.86,189.73,36446.0,188.8736,190.7896,188.4645,189.3326,36446.0
2024-11-22 11:00:00,189.9,191.28,189.69,191.0,37616.0,189.5023,190.8794,189.2927,190.6,37616.0
2024-11-22 11:30:00,191.03,192.34,190.32,190.49,35521.0,190.6299,191.9372,189.9214,190.0911,35521.0
2024-11-22 12:00:00,190.47,190.94,189.83,190.54,27581.0,190.0711,190.5401,189.4324,190.141,27581.0
2024-11-22 12:30:00,190.54,191.58,190.03,191.11,26809.0,190.141,191.1788,189.632,190.7098,26809.0
2024-11-22 13:00:00,191.09,191.72,189.94,190.12,15146.0,190.6898,191.3185,189.5422,189.7218,15146.0
2024-11-22 13:30:00,190.13,190.48,189.93,190.25,16975.0,189.7318,190.0811,189.5322,189.8516,16975.0
2024-11-22 14:00:00,190.17,190.72,189.76,190.02,15492.0,189.7717,190.3206,189.3626,189.622,15492.0
2024-11-22 14:30:00,190.02,190.34,189.98,190.06,12750.0,189.622,189.9414,189.5821,189.662,12750.0
2024-11-22 15:00:00,190.23,191.06,189.91,190.73,56487.0,189.8316,190.6599,189.5123,190.3306,56487.0
2024-11-22 15:30:00,190.98,192.08,190.57,190.84,149016.0,190.58,191.6777,190.1709,190.4403,149016.0
2024-11-25 09:30:00,193.81,196.84,193.04,195.26,65181.0,193.4041,196.4278,192.6357,194.8511,65181.0
2024-11-25 10:00:00,194.92,197.69,194.84,195.16,71332.0,194.5118,197.276,194.4319,194.7513,71332.0
2024-11-25 10:30:00,195.51,195.75,194.54,195.14,38046.0,195.1005,195.34,194.1326,194.7313,38046.0
2024-11-25 11:00:00,195.16,195.16,192.54,192.54,42021.0,194.7513,194.7513,192.1368,192.1368,42021.0
2024-11-25 11:30:00,192.68,192.87,191.5,192.2,31183.0,192.2765,192.4661,191.0989,191.7975,31183.0
2024-11-25 12:00:00,192.2,193.68,192.19,193.22,36595.0,191.7975,193.2744,191.7875,192.8153,36595.0
2024-11-25 12:30:00,193.06,193.53,192.03,193.02,20914.0,192.6557,193.1247,191.6278,192.6158,20914.0
2024-11-25 13:00:00,193.17,194.42,193.07,194.23,16428.0,192.7654,194.0128,192.6657,193.8232,16428.0
2024-11-25 13:30:00,194.22,194.49,193.72,194.47,13221.0,193.8132,194.0827,193.3143,194.0627,13221.0
2024-11-25 14:00:00,194.46,194.92,194.31,194.61,23535.0,194.0527,194.5118,193.9031,194.2024,23535.0
2024-11-25 14:30:00,194.71,194.72,193.83,194.05,12315.0,194.3022,194.3122,193.4241,193.6436,12315.0
2024-11-25 15:00:00,194.06,195.22,194.06,194.95,29082.0,193.6536,194.8112,193.6536,194.5417,29082.0
2024-11-25 15:30:00,194.9,195.8,194.59,195.28,150120.0,194.4918,195.3899,194.1825,194.871,150120.0
2024-11-26 09:30:00,194.77,197.24,194.39,196.83,30449.0,194.3621,196.8269,193.9829,196.4178,30449.0
2024-11-26 10:00:00,197.0,197.0,195.28,195.7,14669.0,196.5874,196.5874,194.871,195.2901,14669.0
2024-11-26 10:30:00,195.9,197.2,195.61,197.02,6949.0,195.4897,196.787,195.2003,196.6074,6949.0
2024-11-26 11:00:00,197.21,198.15,196.61,197.59,9280.0,196.797,197.735,196.1982,197.1762,9280.0
2024-11-26 11:30:00,197.82,198.24,197.34,197.79,9784.0,197.4057,197.8248,196.9267,197.3758,9784.0
2024-11-26 12:00:00,197.57,197.99,195.78,196.36,24031.0,197.1562,197.5754,195.37,195.9488,24031.0
2024-11-26 12:30:00,196.34,196.92,195.6,195.7,10024.0,195.9288,196.5076,195.1904,195.2901,10024.0
2024-11-26 13:00:00,195.48,195.48,193.74,193.9,9396.0,195.0706,195.0706,193.3343,193.4939,9396.0
2024-11-26 13:30:00,193.86,194.0,193.67,193.75,6863.0,193.454,193.5937,193.2644,193.3442,6863.0
2024-11-26 14:00:00,193.5,194.72,193.21,194.31,10834.0,193.0948,194.3122,192.8054,193.9031,10834.0
2024-11-26 14:30:00,194.34,194.58,193.76,194.07,9297.0,193.933,194.1725,193.3542,193.6636,9297.0
2024-11-26 15:00:00,194.17,194.9,193.79,194.5,14584.0,193.7634,194.4918,193.3841,194.0927,14584.0
2024-11-26 15:30:00,194.63,196.14,194.62,196.09,65287.0,194.2224,195.7292,194.2124,195.6793,65287.0
2024-11-27 09:30:00,197.05,197.05,194.11,195.45,12129.0,196.6373,196.6373,193.7035,195.0407,12129.0
2024-11-27 10:00:00,195.34,195.5,192.62,193.19,16703.0,194.9309,195.0906,192.2166,192.7854,16703.0
2024-11-27 10:30:00,192.99,193.19,190.84,191.5,28646.0,192.5858,192.7854,190.4403,191.0989,28646.0
2024-11-27 11:00:00,191.47,192.61,191.21,191.89,8643.0,191.069,192.2066,190.8095,191.4881,8643.0
2024-11-27 11:30:00,191.67,192.4,191.43,191.68,11944.0,191.2686,191.9971,191.0291,191.2786,11944.0
2024-11-27 12:00:00,191.7,192.02,191.22,191.7,6588.0,191.2985,191.6179,190.8195,191.2985,6588.0
2024-11-27 12:30:00,191.73,192.23,191.54,191.63,8150.0,191.3285,191.8274,191.1389,191.2287,8150.0
2024-11-27 13:00:00,191.23,192.54,191.23,192.0,5949.0,190.8295,192.1368,190.8295,191.5979,5949.0
2024-11-27 13:30:00,191.95,193.28,191.82,193.28,5744.0,191.548,192.8752,191.4183,192.8752,5744.0
2024-11-27 14:00:00,193.03,193.26,192.06,193.18,12349.0,192.6257,192.8553,191.6578,192.7754,12349.0
2024-11-27 14:30:00,193.26,193.68,193.05,193.65,12592.0,192.8553,193.2744,192.6457,193.2444,12592.0
2024-11-27 15:00:00,193.47,193.52,192.37,193.51,18918.0,193.0648,193.1147,191.9671,193.1047,18918.0
2024-11-27 15:30:00,193.56,194.57,193.25,194.54,86584.0,193.1546,194.1625,192.8453,194.1326,86584.0
2024-11-29 09:30:00,195.6,196.73,195.6,196.5,11818.0,195.1904,196.318,195.1904,196.0885,11818.0
2024-11-29 10:00:00,196.18,196.75,195.52,196.66,14136.0,195.7691,196.3379,195.1105,196.2481,14136.0
2024-11-29 10:30:00,196.63,196.63,195.83,196.37,8581.0,196.2182,196.2182,195.4199,195.9587,8581.0
2024-11-29 11:00:00,196.37,196.44,195.02,195.4,9756.0,195.9587,196.0286,194.6116,194.9908,9756.0
2024-11-29 11:30:00,195.29,196.1,195.1,195.96,6031.0,194.881,195.6893,194.6914,195.5496,6031.0
2024-11-29 12:00:00,196.22,196.35,195.22,195.31,6965.0,195.8091,195.9388,194.8112,194.901,6965.0
2024-11-29 12:30:00,195.31,195.31,193.81,194.05,58954.0,194.901,194.901,193.4041,193.6436,58954.0
2024-12-02 09:30:00,195.0,195.73,193.91,193.91,15618.0,194.5916,195.3201,193.5039,193.5039,15618.0
2024-12-02 10:00:00,194.03,196.31,192.97,194.3,20397.0,193.6236,195.8989,192.5659,193.8931,20397.0
2024-12-02 10:30:00,194.85,195.47,193.96,194.03,15336.0,194.4419,195.0606,193.5538,193.6236,15336.0
2024-12-02 11:00:00,194.0,195.0,193.71,194.18,9568.0,193.5937,194.5916,193.3043,193.7733,9568.0
2024-12-02 11:30:00,194.13,195.34,194.0,194.04,14108.0,193.7234,194.9309,193.5937,193.6336,14108.0
2024-12-02 12:00:00,194.12,194.66,193.7,194.5,5460.0,193.7135,194.2523,193.2943,194.0927,5460.0
2024-12-02 12:30:00,194.33,195.04,194.28,194.69,5404.0,193.923,194.6315,193.8731,194.2823,5404.0
2024-12-02 13:00:00,194.25,195.12,194.19,195.02,5470.0,193.8432,194.7114,193.7833,194.6116,5470.0
2024-12-02 13:30:00,194.9,195.94,194.74,195.79,5954.0,194.4918,195.5296,194.3322,195.38,5954.0
2024-12-02 14:00:00,195.8,196.0,194.49,194.84,8889.0,195.3899,195.5895,194.0827,194.4319,8889.0
2024-12-02 14:30:00,194.72,195.51,194.64,195.45,13004.0,194.3122,195.1005,194.2324,195.0407,13004.0
2024-12-02 15:00:00,195.62,195.74,195.04,195.59,12682.0,195.2103,195.3301,194.6315,195.1804,12682.0
2024-12-02 15:30:00,195.51,195.65,194.41,194.63,46390.0,195.1005,195.2403,194.0028,194.2224,46390.0
2024-12-03 09:30:00,194.48,195.52,193.76,193.76,11107.0,194.0727,195.1105,193.3542,193.3542,11107.0
2024-12-03 10:00:00,193.92,195.85,193.81,194.95,7562.0,193.5139,195.4398,193.4041,194.5417,7562.0
2024-12-03 10:30:00,194.81,194.81,191.7,192.18,19736.0,194.402,194.402,191.2985,191.7775,19736.0
2024-12-03 11:00:00,192.13,193.01,191.36,192.83,19005.0,191.7276,192.6058,190.9592,192.4262,19005.0
2024-12-03 11:30:00,192.62,192.81,191.66,192.06,15448.0,192.2166,192.4062,191.2586,191.6578,15448.0
2024-12-03 12:00:00,192.11,192.11,191.0,191.83,7340.0,191.7077,191.7077,190.6,191.4283,7340.0
2024-12-03 12:30:00,191.62,192.52,191.61,192.13,6052.0,191.2187,192.1168,191.2087,191.7276,6052.0
2024-12-03 13:00:00,192.12,192.4,191.95,192.13,5679.0,191.7176,191.9971,191.548,191.7276,5679.0
2024-12-03 13:30:00,192.1,192.13,191.9,191.97,3165.0,191.6977,191.7276,191.4981,191.568,3165.0
2024-12-03 14:00:00,191.81,192.01,191.19,191.28,6462.0,191.4083,191.6079,190.7896,190.8794,6462.0
2024-12-03 14:30:00,191.3,192.22,191.3,191.97,6453.0,190.8994,191.8174,190.8994,191.568,6453.0
2024-12-03 15:00:00,191.89,192.0,191.44,191.95,12471.0,191.4881,191.5979,191.0391,191.548,12471.0
2024-12-03 15:30:00,191.87,192.8,191.44,192.7,61480.0,191.4682,192.3962,191.0391,192.2964,61480.0
2024-12-04 09:30:00,192.72,194.09,192.42,193.83,9949.0,192.3164,193.6835,192.017,193.4241,9949.0
2024-12-04 10:00:00,193.84,194.76,193.4,193.64,4639.0,193.434,194.3521,192.995,193.2345,4639.0
2024-12-04 10:30:00,193.62,194.19,192.65,193.05,9685.0,193.2145,193.7833,192.2465,192.6457,9685.0
2024-12-04 11:00:00,193.03,194.34,192.95,194.2,7565.0,192.6257,193.933,192.5459,193.7933,7565.0
2024-12-04 11:30:00,194.0,194.23,192.54,192.54,11676.0,193.5937,193.8232,192.1368,192.1368,11676.0
2024-12-04 12:00:00,192.54,193.58,192.53,193.58,9817.0,192.1368,193.1746,192.1268,193.1746,9817.0
2024-12-04 12:30:00,193.18,193.89,192.81,193.68,3702.0,192.7754,193.4839,192.4062,193.2744,3702.0
2024-12-04 13:00:00,193.72,193.93,192.95,193.12,4136.0,193.3143,193.5239,192.5459,192.7155,4136.0
2024-12-04 13:30:00,193.05,193.81,192.68,193.59,5371.0,192.6457,193.4041,192.2765,193.1846,5371.0
2024-12-04 14:00:00,193.59,193.8,193.2,193.38,4578.0,193.1846,193.3941,192.7954,192.975,4578.0
2024-12-04 14:30:00,193.31,194.72,193.31,194.71,11450.0,192.9052,194.3122,192.9052,194.3022,11450.0
2024-12-04 15:00:00,194.71,195.93,194.6,195.16,20187.0,194.3022,195.5197,194.1925,194.7513,20187.0
2024-12-04 15:30:00,195.37,195.75,194.39,194.45,65587.0,194.9608,195.34,193.9829,194.0428,65587.0
2024-12-05 09:30:00,193.44,195.03,192.57,193.86,16079.0,193.0349,194.6215,192.1667,193.454,16079.0
2024-12-05 10:00:00,194.09,194.95,192.4,193.05,8969.0,193.6835,194.5417,191.9971,192.6457,8969.0
2024-12-05 10:30:00,193.04,193.04,192.16,192.16,14045.0,192.6357,192.6357,191.7576,191.7576,14045.0
2024-12-05 11:00:00,192.18,193.23,192.16,193.12,13918.0,191.7775,192.8253,191.7576,192.7155,13918.0
2024-12-05 11:30:00,192.9,193.86,192.61,193.72,9013.0,192.496,193.454,192.2066,193.3143,9013.0
2024-12-05 12:00:00,193.71,194.4,193.57,194.26,4865.0,193.3043,193.9929,193.1646,193.8532,4865.0
2024-12-05 12:30:00,194.11,195.94,194.1,195.94,16474.0,193.7035,195.5296,193.6935,195.5296,16474.0
2024-12-05 13:00:00,195.69,195.87,195.06,195.21,15969.0,195.2802,195.4598,194.6515,194.8012,15969.0
2024-12-05 13:30:00,195.19,195.81,194.9,195.42,15388.0,194.7812,195.3999,194.4918,195.0107,15388.0
2024-12-05 14:00:00,195.17,196.06,195.17,195.8,9424.0,194.7613,195.6494,194.7613,195.3899,9424.0
2024-12-05 14:30:00,195.63,195.66,194.3,194.8,28651.0,195.2203,195.2502,193.8931,194.392,28651.0
2024-12-05 15:00:00,194.81,194.98,194.5,194.58,9471.0,194.402,194.5717,194.0927,194.1725,9471.0
2024-12-05 15:30:00,194.49,195.46,194.39,194.93,112204.0,194.0827,195.0506,193.9829,194.5218,112204.0
2024-12-06 09:30:00,194.68,196.74,194.18,194.57,25730.0,194.2723,196.328,193.7733,194.1625,25730.0
2024-12-06 10:00:00,194.59,195.38,193.45,194.53,24182.0,194.1825,194.9708,193.0449,194.1226,24182.0
2024-12-06 10:30:00,194.22,195.45,194.21,194.72,18203.0,193.8132,195.0407,193.8033,194.3122,18203.0
2024-12-06 11:00:00,194.7,194.7,189.41,191.35,27326.0,194.2922,194.2922,189.0133,190.9493,27326.0
2024-12-06 11:30:00,191.57,193.51,191.57,193.44,6366.0,191.1688,193.1047,191.1688,193.0349,6366.0
2024-12-06 12:00:00,192.92,192.92,191.57,191.57,5634.0,192.516,192.516,191.1688,191.1688,5634.0
2024-12-06 12:30:00,191.6,192.26,191.17,192.2,14714.0,191.1987,191.8574,190.7696,191.7975,14714.0
2024-12-06 13:00:00,192.0,193.17,192.0,192.76,6604.0,191.5979,192.7654,191.5979,192.3563,6604.0
2024-12-06 13:30:00,192.72,193.29,192.38,193.13,9186.0,192.3164,192.8852,191.9771,192.7255,9186.0
2024-12-06 14:00:00,193.03,193.24,192.06,192.81,15431.0,192.6257,192.8353,191.6578,192.4062,15431.0
2024-12-06 14:30:00,192.82,192.91,191.93,192.31,9272.0,192.4162,192.506,191.528,191.9072,9272.0
2024-12-06 15:00:00,191.73,193.19,191.73,192.8,9755.0,191.3285,192.7854,191.3285,192.3962,9755.0
2024-12-06 15:30:00,192.75,193.96,192.74,193.48,44553.0,192.3463,193.5538,192.3363,193.0748,44553.0
2024-12-09 09:30:00,190.87,190.87,182.0,182.91,148546.0,190.4703,190.4703,181.6188,182.5269,148546.0
2024-12-09 10:00:00,183.05,185.03,182.0,183.19,127859.0,182.6666,184.6425,181.6188,182.8063,127859.0
2024-12-09 10:30:00,183.17,183.34,179.47,182.36,102407.0,182.7864,182.956,179.0941,181.9781,102407.0
2024-12-09 11:00:00,182.4,186.68,182.09,186.24,55406.0,182.018,186.289,181.7086,185.85,55406.0
2024-12-09 11:30:00,185.97,186.87,185.1,185.79,47299.0,185.5805,186.4786,184.7123,185.4009,47299.0
2024-12-09 12:00:00,185.75,186.1,183.81,184.03,27083.0,185.361,185.7103,183.425,183.6446,27083.0
2024-12-09 12:30:00,183.7,183.7,183.01,183.16,26656.0,183.3153,183.3153,182.6267,182.7764,26656.0
2024-12-09 13:00:00,183.09,184.78,182.53,183.98,38048.0,182.7066,184.393,182.1477,183.5947,38048.0
2024-12-09 13:30:00,184.26,185.4,183.84,184.13,21370.0,183.8741,185.0117,183.455,183.7444,21370.0
2024-12-09 14:00:00,184.0,184.15,182.84,183.33,36558.0,183.6146,183.7643,182.4571,182.9461,36558.0
2024-12-09 14:30:00,183.33,184.66,183.2,184.2,23463.0,182.9461,184.2733,182.8163,183.8142,23463.0
2024-12-09 15:00:00,184.19,185.05,184.19,184.19,34920.0,183.8043,184.6625,183.8043,183.8043,34920.0
2024-12-09 15:30:00,184.09,184.92,183.29,184.34,125805.0,183.7045,184.5327,182.9061,183.9539,125805.0
2024-12-10 09:30:00,184.65,185.31,182.89,184.37,25449.0,184.2633,184.9219,182.507,183.9839,25449.0
2024-12-10 10:00:00,184.76,185.01,183.47,184.38,10755.0,184.3731,184.6225,183.0858,183.9939,10755.0
2024-12-10 10:30:00,184.56,186.34,184.47,185.01,19320.0,184.1735,185.9497,184.0837,184.6225,19320.0
2024-12-10 11:00:00,185.13,185.3,184.24,184.43,12168.0,184.7423,184.9119,183.8541,184.0437,12168.0
2024-12-10 11:30:00,184.24,185.03,183.73,184.96,12440.0,183.8541,184.6425,183.3452,184.5726,12440.0
2024-12-10 12:00:00,185.04,185.04,183.82,183.84,12817.0,184.6525,184.6525,183.435,183.455,12817.0
2024-12-10 12:30:00,183.9,183.9,182.97,182.97,7621.0,183.5149,183.5149,182.5868,182.5868,7621.0
2024-12-10 13:00:00,182.99,183.65,182.98,183.55,3492.0,182.6068,183.2654,182.5968,183.1656,3492.0
2024-12-10 13:30:00,183.72,184.11,182.99,183.2,17847.0,183.3352,183.7244,182.6068,182.8163,17847.0
2024-12-10 14:00:00,183.13,183.42,182.67,183.38,9323.0,182.7465,183.0359,182.2874,182.9959,9323.0
2024-12-10 14:30:00,183.47,183.47,181.95,182.0,15929.0,183.0858,183.0858,181.5689,181.6188,15929.0
2024-12-10 15:00:00,181.99,181.99,180.91,181.05,18780.0,181.6089,181.6089,180.5311,180.6708,18780.0
2024-12-10 15:30:00,181.11,181.87,180.65,181.77,59690.0,180.7307,181.4891,180.2717,181.3893,59690.0
2024-12-11 09:30:00,182.96,184.0,181.46,183.74,12195.0,182.5768,183.6146,181.08,183.3552,12195.0
2024-12-11 10:00:00,183.99,184.0,182.27,182.75,17326.0,183.6047,183.6146,181.8883,182.3673,17326.0
2024-12-11 10:30:00,182.75,183.19,181.89,182.34,10551.0,182.3673,182.8063,181.5091,181.9581,10551.0
2024-12-11 11:00:00,182.68,183.36,181.94,183.36,12123.0,182.2974,182.976,181.559,182.976,12123.0
2024-12-11 11:30:00,183.5,183.53,182.21,182.53,43639.0,183.1157,183.1456,181.8284,182.1477,43639.0
2024-12-11 12:00:00,182.54,183.22,182.35,182.42,7227.0,182.1577,182.8363,181.9681,182.038,7227.0
2024-12-11 12:30:00,182.43,182.71,181.17,181.17,14559.0,182.0479,182.3274,180.7906,180.7906,14559.0
2024-12-11 13:00:00,181.13,182.08,180.79,181.91,9860.0,180.7507,181.6987,180.4114,181.529,9860.0
2024-12-11 13:30:00,181.97,182.05,181.03,181.1,4433.0,181.5889,181.6687,180.6509,180.7207,4433.0
2024-12-11 14:00:00,181.1,181.98,181.0,181.84,10740.0,180.7207,181.5989,180.6209,181.4592,10740.0
2024-12-11 14:30:00,181.84,182.28,181.48,181.59,19434.0,181.4592,181.8983,181.0999,181.2097,19434.0
2024-12-11 15:00:00,181.68,182.61,181.49,182.03,25389.0,181.2995,182.2276,181.1099,181.6488,25389.0
2024-12-11 15:30:00,182.02,182.51,181.01,181.02,73481.0,181.6388,182.1278,180.6309,180.6409,73481.0
2024-12-12 09:30:00,181.75,182.89,180.3,181.97,30174.0,181.3694,182.507,179.9224,181.5889,30174.0
2024-12-12 10:00:00,182.23,182.37,179.95,181.08,18251.0,181.8484,181.9881,179.5731,180.7008,18251.0
2024-12-12 10:30:00,181.09,181.18,179.1,180.06,21691.0,180.7107,180.8006,178.7249,179.6829,21691.0
2024-12-12 11:00:00,179.93,180.84,179.71,180.69,34301.0,179.5532,180.4613,179.3336,180.3116,34301.0
2024-12-12 11:30:00,180.58,180.73,179.74,179.83,17237.0,180.2018,180.3515,179.3636,179.4534,17237.0
2024-12-12 12:00:00,179.92,180.75,179.8,179.8,7439.0,179.5432,180.3715,179.4234,179.4234,7439.0
2024-12-12 12:30:00,179.87,180.61,179.62,180.39,12193.0,179.4933,180.2317,179.2438,180.0122,12193.0
2024-12-12 13:00:00,180.75,181.05,180.51,180.84,10499.0,180.3715,180.6708,180.132,180.4613,10499.0
2024-12-12 13:30:00,180.82,181.89,180.78,181.64,15408.0,180.4413,181.5091,180.4014,181.2596,15408.0
2024-12-12 14:00:00,181.64,181.64,180.06,180.49,75907.0,181.2596,181.2596,179.6829,180.112,75907.0
2024-12-12 14:30:00,180.49,181.4,180.49,181.16,40226.0,180.112,181.0201,180.112,180.7806,40226.0
2024-12-12 15:00:00,181.22,181.65,179.52,179.52,82033.0,180.8405,181.2696,179.144,179.144,82033.0
2024-12-12 15:30:00,179.55,179.76,177.03,177.07,94789.0,179.174,179.3835,176.6592,176.6992,94789.0
2024-12-13 09:30:00,177.0,177.46,175.75,176.95,15406.0,176.6293,177.0883,175.3819,176.5794,15406.0
2024-12-13 10:00:00,176.53,178.01,176.12,176.68,40061.0,176.1603,177.6372,175.7512,176.31,40061.0
2024-12-13 10:30:00,176.74,177.33,176.12,176.38,15039.0,176.3699,176.9586,175.7512,176.0106,15039.0
2024-12-13 11:00:00,176.6,176.6,174.89,175.0,14249.0,176.2301,176.2301,174.5237,174.6335,14249.0
2024-12-13 11:30:00,174.9,175.47,174.28,174.9,14179.0,174.5337,175.1025,173.915,174.5337,14179.0
2024-12-13 12:00:00,174.71,174.71,174.49,174.66,4562.0,174.3441,174.3441,174.1246,174.2942,4562.0
2024-12-13 12:30:00,174.5,174.84,174.0,174.01,16402.0,174.1345,174.4738,173.6356,173.6456,16402.0
2024-12-13 13:00:00,174.18,174.47,173.81,174.47,5387.0,173.8152,174.1046,173.446,174.1046,5387.0
2024-12-13 13:30:00,174.39,174.61,173.8,173.9,8857.0,174.0248,174.2443,173.436,173.5358,8857.0
2024-12-13 14:00:00,173.76,173.76,172.8,172.86,20958.0,173.3961,173.3961,172.4381,172.498,20958.0
2024-12-13 14:30:00,172.85,173.17,172.66,173.11,7787.0,172.488,172.8073,172.2984,172.7475,7787.0
2024-12-13 15:00:00,173.14,173.54,172.79,173.34,15367.0,172.7774,173.1766,172.4281,172.977,15367.0
2024-12-13 15:30:00,173.5,174.43,173.09,174.1,94576.0,173.1366,174.0647,172.7275,173.7354,94576.0
2024-12-16 09:30:00,174.0,176.42,172.69,174.5,27806.0,173.6356,176.0505,172.3283,174.1345,27806.0
2024-12-16 10:00:00,175.12,175.96,173.96,175.0,27145.0,174.7532,175.5915,173.5957,174.6335,27145.0
2024-12-16 10:30:00,174.84,175.43,174.18,174.59,21272.0,174.4738,175.0626,173.8152,174.2244,21272.0
2024-12-16 11:00:00,174.27,174.56,173.82,174.08,10138.0,173.905,174.1944,173.456,173.7154,10138.0
2024-12-16 11:30:00,174.08,174.47,173.31,173.96,13331.0,173.7154,174.1046,172.947,173.5957,13331.0
2024-12-16 12:00:00,173.82,174.81,173.58,174.34,13266.0,173.456,174.4439,173.2165,173.9749,13266.0
2024-12-16 12:30:00,174.5,174.64,174.01,174.45,11067.0,174.1345,174.2743,173.6456,174.0847,11067.0
2024-12-16 13:00:00,174.54,175.19,174.32,175.18,10647.0,174.1745,174.8231,173.9549,174.8131,10647.0
2024-12-16 13:30:00,175.19,175.59,175.15,175.56,14899.0,174.8231,175.2223,174.7832,175.1923,14899.0
2024-12-16 14:00:00,175.42,176.09,175.08,175.89,12733.0,175.0526,175.7212,174.7133,175.5216,12733.0
2024-12-16 14:30:00,175.87,176.43,175.67,176.24,18431.0,175.5017,176.0605,175.3021,175.8709,18431.0
2024-12-16 15:00:00,176.24,177.14,175.86,176.45,39961.0,175.8709,176.769,175.4917,176.0805,39961.0
2024-12-16 15:30:00,176.52,176.52,175.1,175.46,75831.0,176.1503,176.1503,174.7333,175.0925,75831.0
2024-12-17 09:30:00,173.4,174.8,169.03,170.87,53441.0,173.0368,174.4339,168.676,170.5121,53441.0
2024-12-17 10:00:00,170.92,171.11,167.34,168.36,41402.0,170.562,170.7516,166.9895,168.0074,41402.0
2024-12-17 10:30:00,168.22,169.23,167.89,168.94,29126.0,167.8677,168.8756,167.5384,168.5862,29126.0
2024-12-17 11:00:00,168.97,170.49,168.65,170.49,21428.0,168.6161,170.1329,168.2968,170.1329,21428.0
2024-12-17 11:30:00,170.31,172.49,170.16,171.95,55770.0,169.9533,172.1288,169.8036,171.5899,55770.0
2024-12-17 12:00:00,171.95,172.64,171.35,172.03,41967.0,171.5899,172.2784,170.9911,171.6697,41967.0
2024-12-17 12:30:00,172.15,172.81,172.01,172.75,26488.0,171.7895,172.4481,171.6498,172.3882,26488.0
2024-12-17 13:00:00,172.7,172.9,171.82,172.0,8113.0,172.3383,172.5379,171.4602,171.6398,8113.0
2024-12-17 13:30:00,171.94,172.0,170.5,171.86,36011.0,171.5799,171.6398,170.1429,171.5001,36011.0
2024-12-17 14:00:00,171.88,172.0,171.26,171.88,24117.0,171.52,171.6398,170.9013,171.52,24117.0
2024-12-17 14:30:00,171.85,172.19,171.4,172.07,25738.0,171.4901,171.8294,171.041,171.7096,25738.0
2024-12-17 15:00:00,172.21,172.87,172.0,172.72,33505.0,171.8493,172.508,171.6398,172.3583,33505.0
2024-12-17 15:30:00,172.72,173.39,172.09,172.53,94803.0,172.3583,173.0269,171.7296,172.1687,94803.0
2024-12-18 09:30:00,173.99,176.99,172.53,173.63,52737.0,173.6256,176.6193,172.1687,173.2664,52737.0
2024-12-18 10:00:00,173.63,173.63,172.5,173.0,30588.0,173.2664,173.2664,172.1387,172.6377,30588.0
2024-12-18 10:30:00,173.16,173.82,172.99,173.29,30698.0,172.7974,173.456,172.6277,172.9271,30698.0
2024-12-18 11:00:00,173.27,173.28,171.72,172.16,27398.0,172.9071,172.9171,171.3604,171.7994,27398.0
2024-12-18 11:30:00,171.99,171.99,170.52,170.56,12763.0,171.6298,171.6298,170.1629,170.2028,12763.0
2024-12-18 12:00:00,170.74,171.02,170.3,170.99,10435.0,170.3824,170.6618,169.9433,170.6319,10435.0
2024-12-18 12:30:00,170.98,171.81,170.97,171.81,8803.0,170.6219,171.4502,170.6119,171.4502,8803.0
2024-12-18 13:00:00,171.54,173.48,171.54,173.48,18283.0,171.1807,173.1167,171.1807,173.1167,18283.0
2024-12-18 13:30:00,173.29,174.53,173.09,174.53,16888.0,172.9271,174.1645,172.7275,174.1645,16888.0
2024-12-18 14:00:00,174.14,174.85,171.23,171.23,28336.0,173.7753,174.4838,170.8714,170.8714,28336.0
2024-12-18 14:30:00,171.03,171.93,168.51,168.99,29759.0,170.6718,171.5699,168.1571,168.6361,29759.0
2024-12-18 15:00:00,169.28,169.68,166.07,166.07,37760.0,168.9255,169.3246,165.7222,165.7222,37760.0
2024-12-18 15:30:00,166.3,166.67,163.0,165.18,166100.0,165.9517,166.3209,162.6586,164.8341,166100.0
2024-12-19 09:30:00,166.86,169.82,166.5,167.54,36084.0,166.5105,169.4643,166.1513,167.1891,36084.0
2024-12-19 10:00:00,167.9,168.22,165.32,166.69,23645.0,167.5484,167.8677,164.9738,166.3409,23645.0
2024-12-19 10:30:00,166.7,167.15,166.15,166.49,12619.0,166.3509,166.7999,165.802,166.1413,12619.0
2024-12-19 11:00:00,166.48,166.99,164.85,166.92,26273.0,166.1313,166.6403,164.5048,166.5704,26273.0
2024-12-19 11:30:00,166.92,168.31,166.62,166.95,12784.0,166.5704,167.9575,166.271,166.6004,12784.0
2024-12-19 12:00:00,166.75,166.93,165.73,165.74,9011.0,166.4008,166.5804,165.3829,165.3929,9011.0
2024-12-19 12:30:00,165.79,167.58,165.42,167.58,18130.0,165.4428,167.229,165.0736,167.229,18130.0
2024-12-19 13:00:00,167.45,169.06,166.86,168.6,51158.0,167.0993,168.7059,166.5105,168.2469,51158.0
2024-12-19 13:30:00,168.57,169.24,168.35,169.24,22032.0,168.217,168.8856,167.9974,168.8856,22032.0
2024-12-19 14:00:00,169.34,170.2,168.8,169.54,102398.0,168.9854,169.8436,168.4465,169.1849,102398.0
2024-12-19 14:30:00,169.77,170.01,168.5,169.15,41322.0,169.4145,169.6539,168.1471,168.7958,41322.0
2024-12-19 15:00:00,169.15,170.98,168.92,170.81,60271.0,168.7958,170.6219,168.5662,170.4523,60271.0
2024-12-19 15:30:00,170.72,170.88,168.78,169.43,223863.0,170.3625,170.5221,168.4265,169.0752,223863.0
2024-12-20 09:30:00,164.33,170.84,164.23,167.99,85705.0,163.9858,170.4822,163.8861,167.6382,85705.0
2024-12-20 10:00:00,167.99,170.1,167.9,169.92,20677.0,167.6382,169.7438,167.5484,169.5641,20677.0
2024-12-20 10:30:00,170.14,170.55,169.57,169.84,10791.0,169.7837,170.1928,169.2149,169.4843,10791.0
2024-12-20 11:00:00,169.99,170.46,169.17,169.65,38409.0,169.634,170.103,168.8157,169.2947,38409.0
2024-12-20 11:30:00,169.6,170.2,169.2,169.9,32345.0,169.2448,169.8436,168.8456,169.5442,32345.0
2024-12-20 12:00:00,169.79,171.08,169.51,170.48,28048.0,169.4344,170.7217,169.155,170.123,28048.0
2024-12-20 12:30:00,170.42,170.99,169.76,170.68,54916.0,170.0631,170.6319,169.4045,170.3225,54916.0
2024-12-20 13:00:00,170.59,171.15,168.24,168.46,25511.0,170.2327,170.7916,167.8877,168.1072,25511.0
2024-12-20 13:30:00,168.5,169.73,168.29,169.19,30537.0,168.1471,169.3745,167.9376,168.8357,30537.0
2024-12-20 14:00:00,169.01,169.9,168.79,169.02,42907.0,168.656,169.5442,168.4365,168.666,42907.0
2024-12-20 14:30:00,169.19,170.01,168.7,169.0,49286.0,168.8357,169.6539,168.3467,168.6461,49286.0
2024-12-20 15:00:00,169.0,169.6,167.98,168.78,68235.0,168.6461,169.2448,167.6282,168.4265,68235.0
2024-12-20 15:30:00,168.81,170.1,167.63,169.95,135760.0,168.4565,169.7438,167.2789,169.5941,135760.0
2024-12-23 09:30:00,170.0,171.13,168.65,169.41,29467.0,169.644,170.7716,168.2968,169.0552,29467.0
2024-12-23 10:00:00,169.44,169.44,167.46,169.16,17844.0,169.0851,169.0851,167.1093,168.8057,17844.0
2024-12-23 10:30:00,169.13,171.0,168.99,170.33,24777.0,168.7758,170.6419,168.6361,169.9733,24777.0
2024-12-23 11:00:00,170.49,172.24,170.41,172.06,16376.0,170.1329,171.8793,170.0531,171.6997,16376.0
2024-12-23 11:30:00,172.06,174.26,171.92,173.65,42662.0,171.6997,173.895,171.5599,173.2863,42662.0
2024-12-23 12:00:00,173.81,174.03,173.3,173.55,12244.0,173.446,173.6655,172.9371,173.1865,12244.0
2024-12-23 12:30:00,173.26,174.06,173.12,173.76,9724.0,172.8971,173.6955,172.7574,173.3961,9724.0
2024-12-23 13:00:00,173.6,174.07,173.33,173.72,13085.0,173.2364,173.7054,172.967,173.3562,13085.0
2024-12-23 13:30:00,173.72,174.29,173.53,174.09,8888.0,173.3562,173.925,173.1666,173.7254,8888.0
2024-12-23 14:00:00,174.14,174.17,173.73,173.8,13245.0,173.7753,173.8052,173.3662,173.436,13245.0
2024-12-23 14:30:00,173.77,173.88,172.13,172.59,38230.0,173.4061,173.5158,171.7695,172.2285,38230.0
2024-12-23 15:00:00,172.72,172.96,171.81,171.91,32606.0,172.3583,172.5978,171.4502,171.55,32606.0
2024-12-23 15:30:00,171.96,172.98,171.86,172.75,63258.0,171.5999,172.6177,171.5001,172.3882,63258.0
2024-12-24 09:30:00,173.34,173.88,171.84,172.51,13658.0,172.977,173.5158,171.4801,172.1487,13658.0
2024-12-24 10:00:00,172.73,173.76,172.4,173.76,11809.0,172.3683,173.3961,172.0389,173.3961,11809.0
2024-12-24 10:30:00,174.0,174.93,173.71,174.7,18823.0,173.6356,174.5636,173.3462,174.3341,18823.0
2024-12-24 11:00:00,174.75,174.95,174.42,174.61,12506.0,174.384,174.5836,174.0547,174.2443,12506.0
2024-12-24 11:30:00,174.65,175.22,174.1,174.1,9366.0,174.2842,174.853,173.7354,173.7354,9366.0
2024-12-24 12:00:00,174.09,174.61,173.73,174.33,11670.0,173.7254,174.2443,173.3662,173.9649,11670.0
2024-12-24 12:30:00,174.22,174.54,173.69,174.11,33595.0,173.8551,174.1745,173.3262,173.7454,33595.0
2024-12-26 09:30:00,173.54,173.73,172.0,172.95,8590.0,173.1766,173.3662,171.6398,172.5878,8590.0
2024-12-26 10:00:00,173.37,174.87,173.0,174.62,16228.0,173.0069,174.5038,172.6377,174.2543,16228.0
2024-12-26 10:30:00,174.75,174.83,173.58,173.93,6185.0,174.384,174.4639,173.2165,173.5657,6185.0
2024-12-26 11:00:00,173.98,175.0,173.94,174.21,8415.0,173.6156,174.6335,173.5757,173.8452,8415.0
2024-12-26 11:30:00,174.26,174.6,173.86,174.43,7060.0,173.895,174.2343,173.4959,174.0647,7060.0
2024-12-26 12:00:00,174.3,174.32,173.86,173.97,3646.0,173.935,173.9549,173.4959,173.6057,3646.0
2024-12-26 12:30:00,173.8,173.93,172.93,173.34,5982.0,173.436,173.5657,172.5678,172.977,5982.0
2024-12-26 13:00:00,173.46,174.54,173.46,174.54,7504.0,173.0967,174.1745,173.0967,174.1745,7504.0
2024-12-26 13:30:00,174.6,174.61,173.86,174.29,8285.0,174.2343,174.2443,173.4959,173.925,8285.0
2024-12-26 14:00:00,174.12,174.46,174.12,174.36,7053.0,173.7553,174.0946,173.7553,173.9948,7053.0
2024-12-26 14:30:00,174.37,175.13,174.35,174.92,10163.0,174.0048,174.7632,173.9849,174.5537,10163.0
2024-12-26 15:00:00,174.69,175.51,174.64,175.34,13177.0,174.3241,175.1424,174.2743,174.9728,13177.0
2024-12-26 15:30:00,175.37,175.73,175.14,175.53,29468.0,175.0027,175.362,174.7732,175.1624,29468.0
2024-12-27 09:30:00,173.73,175.3,173.35,173.36,12544.0,173.3662,174.9329,172.987,172.9969,12544.0
2024-12-27 10:00:00,173.27,173.48,170.42,170.98,27618.0,172.9071,173.1167,170.0631,170.6219,27618.0
2024-12-27 10:30:00,170.89,171.37,170.26,171.24,9762.0,170.5321,171.0111,169.9034,170.8814,9762.0
2024-12-27 11:00:00,171.14,171.24,169.38,169.81,9270.0,170.7816,170.8814,169.0253,169.4544,9270.0
2024-12-27 11:30:00,169.73,169.89,168.62,168.84,9416.0,169.3745,169.5342,168.2669,168.4864,9416.0
2024-12-27 12:00:00,169.08,169.21,168.54,168.75,7399.0,168.7259,168.8556,168.187,168.3966,7399.0
2024-12-27 12:30:00,168.61,169.23,168.18,169.23,20033.0,168.2569,168.8756,167.8278,168.8756,20033.0
2024-12-27 13:00:00,169.23,169.85,169.16,169.69,17701.0,168.8756,169.4943,168.8057,169.3346,17701.0
2024-12-27 13:30:00,169.61,170.63,169.6,170.45,8754.0,169.2548,170.2727,169.2448,170.093,8754.0
2024-12-27 14:00:00,170.31,170.85,170.04,170.28,7283.0,169.9533,170.4922,169.6839,169.9234,7283.0
2024-12-27 14:30:00,170.38,170.75,170.33,170.56,18814.0,170.0232,170.3924,169.9733,170.2028,18814.0
2024-12-27 15:00:00,170.44,170.55,169.76,170.31,21338.0,170.083,170.1928,169.4045,169.9533,21338.0
2024-12-27 15:30:00,170.28,170.61,169.75,170.58,77382.0,169.9234,170.2527,169.3945,170.2228,77382.0
2024-12-30 09:30:00,168.61,168.86,166.61,167.8,9916.0,168.2569,168.5064,166.2611,167.4486,9916.0
2024-12-30 10:00:00,167.0,167.6,165.19,165.48,23274.0,166.6503,167.249,164.844,165.1334,23274.0
2024-12-30 10:30:00,165.73,166.85,165.12,166.85,23395.0,165.3829,166.5006,164.7742,166.5006,23395.0
2024-12-30 11:00:00,167.0,167.53,166.61,167.08,21043.0,166.6503,167.1791,166.2611,166.7301,21043.0
2024-12-30 11:30:00,167.14,168.48,167.13,168.48,12357.0,166.79,168.1272,166.78,168.1272,12357.0
2024-12-30 12:00:00,168.34,168.91,167.58,167.95,8504.0,167.9874,168.5563,167.229,167.5983,8504.0
2024-12-30 12:30:00,167.9,168.22,167.56,168.22,7005.0,167.5484,167.8677,167.2091,167.8677,7005.0
2024-12-30 13:00:00,168.0,168.83,168.0,168.16,6893.0,167.6482,168.4764,167.6482,167.8078,6893.0
2024-12-30 13:30:00,168.25,168.66,167.97,168.05,9278.0,167.8976,168.3068,167.6182,167.6981,9278.0
2024-12-30 14:00:00,168.05,168.21,167.23,167.6,15250.0,167.6981,167.8577,166.8798,167.249,15250.0
2024-12-30 14:30:00,167.45,168.02,167.36,167.84,9880.0,167.0993,167.6681,167.0095,167.4885,9880.0
2024-12-30 15:00:00,167.84,168.36,167.68,167.91,8288.0,167.4885,168.0074,167.3288,167.5583,8288.0
2024-12-30 15:30:00,167.91,168.01,167.11,167.25,42720.0,167.5583,167.6581,166.76,166.8997,42720.0
2024-12-31 09:30:00,168.99,169.97,168.34,169.74,13161.0,168.6361,169.614,167.9874,169.3845,13161.0
2024-12-31 10:00:00,169.92,170.49,169.1,170.34,14755.0,169.5641,170.1329,168.7459,169.9833,14755.0
2024-12-31 10:30:00,170.15,170.58,168.97,169.58,13443.0,169.7937,170.2228,168.6161,169.2248,13443.0
2024-12-31 11:00:00,169.48,171.43,169.47,170.52,11081.0,169.1251,171.071,169.1151,170.1629,11081.0
2024-12-31 11:30:00,170.4,171.15,170.12,170.76,9031.0,170.0431,170.7916,169.7637,170.4024,9031.0
2024-12-31 12:00:00,170.59,170.71,169.45,169.45,11183.0,170.2327,170.3525,169.0951,169.0951,11183.0
2024-12-31 12:30:00,169.32,170.46,168.98,170.29,4085.0,168.9654,170.103,168.6261,169.9334,4085.0
2024-12-31 13:00:00,170.4,170.53,169.19,169.19,9795.0,170.0431,170.1729,168.8357,168.8357,9795.0
2024-12-31 13:30:00,169.54,170.21,169.54,169.85,6440.0,169.1849,169.8535,169.1849,169.4943,6440.0
2024-12-31 14:00:00,169.75,170.34,169.63,170.21,9810.0,169.3945,169.9833,169.2747,169.8535,9810.0
2024-12-31 14:30:00,170.06,170.21,169.57,169.87,23354.0,169.7038,169.8535,169.2149,169.5142,23354.0
2024-12-31 15:00:00,169.94,170.96,169.82,170.63,7599.0,169.5841,170.602,169.4643,170.2727,7599.0
2024-12-31 15:30:00,170.72,170.84,169.67,169.76,48482.0,170.3625,170.4822,169.3147,169.4045,48482.0
2025-01-02 09:30:00,172.09,174.24,170.89,174.24,21745.0,171.7296,173.8751,170.5321,173.8751,21745.0
2025-01-02 10:00:00,174.24,175.68,173.85,175.62,24118.0,173.8751,175.3121,173.4859,175.2522,24118.0
2025-01-02 10:30:00,175.39,179.79,174.85,177.93,52617.0,175.0227,179.4135,174.4838,177.5574,52617.0
2025-01-02 11:00:00,177.99,178.15,176.97,177.79,11920.0,177.6172,177.7769,176.5994,177.4177,11920.0
2025-01-02 11:30:00,177.48,178.66,177.47,178.12,10901.0,177.1083,178.2858,177.0983,177.747,10901.0
2025-01-02 12:00:00,178.33,178.76,177.44,177.44,12714.0,177.9565,178.3856,177.0684,177.0684,12714.0
2025-01-02 12:30:00,177.28,177.48,175.41,175.76,10073.0,176.9087,177.1083,175.0426,175.3919,10073.0
2025-01-02 13:00:00,175.71,175.98,174.87,175.55,6698.0,175.342,175.6114,174.5038,175.1823,6698.0
2025-01-02 13:30:00,175.29,176.09,174.52,175.91,16862.0,174.9229,175.7212,174.1545,175.5416,16862.0
2025-01-02 14:00:00,175.84,176.09,174.83,176.0,14793.0,175.4717,175.7212,174.4639,175.6314,14793.0
2025-01-02 14:30:00,176.14,176.4,175.54,175.54,11284.0,175.7711,176.0306,175.1724,175.1724,11284.0
2025-01-02 15:00:00,175.67,176.22,175.58,175.97,9580.0,175.3021,175.8509,175.2123,175.6015,9580.0
2025-01-02 15:30:00,175.98,176.53,175.35,175.52,84787.0,175.6114,176.1603,174.9828,175.1524,84787.0
2025-01-03 09:30:00,176.82,180.01,176.82,178.46,12724.0,176.4497,179.633,176.4497,178.0863,12724.0
2025-01-03 10:00:00,178.0,178.96,176.5,178.1,16177.0,177.6272,178.5852,176.1304,177.727,16177.0
2025-01-03 10:30:00,177.56,179.39,177.56,178.35,8906.0,177.1881,179.0143,177.1881,177.9765,8906.0
2025-01-03 11:00:00,178.04,178.32,177.13,178.21,13577.0,177.6671,177.9465,176.759,177.8368,13577.0
2025-01-03 11:30:00,178.21,178.93,178.21,178.72,3319.0,177.8368,178.5553,177.8368,178.3457,3319.0
2025-01-03 12:00:00,178.87,179.68,178.87,179.55,11502.0,178.4954,179.3037,178.4954,179.174,11502.0
2025-01-03 12:30:00,179.61,179.85,179.22,179.75,6772.0,179.2338,179.4733,178.8447,179.3736,6772.0
2025-01-03 13:00:00,179.42,179.44,178.45,179.44,8904.0,179.0442,179.0642,178.0763,179.0642,8904.0
2025-01-03 13:30:00,179.39,180.04,179.35,179.84,18998.0,179.0143,179.6629,178.9744,179.4634,18998.0
2025-01-03 14:00:00,179.6,179.7,179.41,179.42,6394.0,179.2239,179.3237,179.0343,179.0442,6394.0
2025-01-03 14:30:00,179.67,180.63,179.6,180.37,10690.0,179.2937,180.2517,179.2239,179.9923,10690.0
2025-01-03 15:00:00,180.49,180.97,180.21,180.56,27198.0,180.112,180.591,179.8326,180.1819,27198.0
2025-01-03 15:30:00,180.53,180.7,179.76,180.04,64204.0,180.1519,180.3216,179.3835,179.6629,64204.0
2025-01-06 09:30:00,185.56,186.0,182.6,185.67,73365.0,185.1714,185.6105,182.2176,185.2812,73365.0
2025-01-06 10:00:00,185.71,186.3,184.3,185.18,46509.0,185.3211,185.9098,183.914,184.7922,46509.0
2025-01-06 10:30:00,185.08,186.42,184.0,186.17,23039.0,184.6924,186.0296,183.6146,185.7801,23039.0
2025-01-06 11:00:00,186.17,186.38,183.75,183.77,26027.0,185.7801,185.9897,183.3652,183.3851,26027.0
2025-01-06 11:30:00,184.07,185.66,183.65,185.16,24276.0,183.6845,185.2712,183.2654,184.7722,24276.0
2025-01-06 12:00:00,185.16,185.49,184.25,184.58,12370.0,184.7722,185.1015,183.8641,184.1934,12370.0
2025-01-06 12:30:00,184.57,184.97,183.9,184.96,23202.0,184.1835,184.5826,183.5149,184.5726,23202.0
2025-01-06 13:00:00,184.96,185.61,184.8,185.48,10200.0,184.5726,185.2213,184.413,185.0916,10200.0
2025-01-06 13:30:00,185.58,185.92,184.89,185.2,26389.0,185.1913,185.5306,184.5028,184.8121,26389.0
2025-01-06 14:00:00,185.2,186.49,184.86,185.55,33214.0,184.8121,186.0994,184.4728,185.1614,33214.0
2025-01-06 14:30:00,185.5,185.77,184.1,184.41,68255.0,185.1115,185.3809,183.7144,184.0238,68255.0
2025-01-06 15:00:00,184.36,184.91,183.53,184.23,31662.0,183.9739,184.5227,183.1456,183.8442,31662.0
2025-01-06 15:30:00,184.21,184.94,183.92,184.82,89871.0,183.8242,184.5527,183.5348,184.4329,89871.0
2025-01-07 09:30:00,184.04,184.55,180.76,181.75,27102.0,183.6546,184.1635,180.3814,181.3694,27102.0
2025-01-07 10:00:00,181.49,181.49,178.01,178.01,19782.0,181.1099,181.1099,177.6372,177.6372,19782.0
2025-01-07 10:30:00,177.85,178.58,175.34,178.32,15663.0,177.4775,178.206,174.9728,177.9465,15663.0
2025-01-07 11:00:00,178.6,181.81,178.6,181.79,10978.0,178.226,181.4292,178.226,181.4093,10978.0
2025-01-07 11:30:00,181.72,181.72,180.16,180.32,20115.0,181.3394,181.3394,179.7827,179.9424,20115.0
2025-01-07 12:00:00,180.31,181.5,180.05,180.9,14379.0,179.9324,181.1199,179.6729,180.5211,14379.0
2025-01-07 12:30:00,181.41,181.42,180.01,180.62,15334.0,181.0301,181.0401,179.633,180.2417,15334.0
2025-01-07 13:00:00,181.1,182.35,180.82,182.1,11648.0,180.7207,181.9681,180.4413,181.7186,11648.0
2025-01-07 13:30:00,182.09,182.09,180.81,180.83,8935.0,181.7086,181.7086,180.4313,180.4513,8935.0
2025-01-07 14:00:00,181.01,181.67,181.01,181.44,8943.0,180.6309,181.2895,180.6309,181.06,8943.0
2025-01-07 14:30:00,181.53,181.97,180.81,180.81,10660.0,181.1498,181.5889,180.4313,180.4313,10660.0
2025-01-07 15:00:00,181.02,181.02,180.04,180.26,20870.0,180.6409,180.6409,179.6629,179.8825,20870.0
2025-01-07 15:30:00,180.26,181.14,179.64,181.13,100750.0,179.8825,180.7606,179.2638,180.7507,100750.0
2025-01-08 09:30:00,181.19,181.91,179.55,181.46,20212.0,180.8105,181.529,179.174,181.08,20212.0
2025-01-08 10:00:00,181.03,181.83,177.93,178.56,13540.0,180.6509,181.4492,177.5574,178.186,13540.0
2025-01-08 10:30:00,178.55,180.36,178.5,180.36,11542.0,178.1761,179.9823,178.1262,179.9823,11542.0
2025-01-08 11:00:00,180.38,181.64,180.26,181.34,8873.0,180.0022,181.2596,179.8825,180.9602,8873.0
2025-01-08 11:30:00,181.47,183.18,181.32,182.36,12998.0,181.0899,182.7964,180.9403,181.9781,12998.0
2025-01-08 12:00:00,182.14,182.27,181.25,181.25,16334.0,181.7585,181.8883,180.8704,180.8704,16334.0
2025-01-08 12:30:00,180.68,181.66,180.38,181.66,12286.0,180.3016,181.2796,180.0022,181.2796,12286.0
2025-01-08 13:00:00,181.42,182.61,181.41,182.32,4889.0,181.0401,182.2276,181.0301,181.9382,4889.0
2025-01-08 13:30:00,182.0,182.42,181.59,182.13,14729.0,181.6188,182.038,181.2097,181.7486,14729.0
2025-01-08 14:00:00,182.0,183.53,182.0,183.47,7291.0,181.6188,183.1456,181.6188,183.0858,7291.0
2025-01-08 14:30:00,183.15,183.53,182.41,183.17,17859.0,182.7664,183.1456,182.028,182.7864,17859.0
2025-01-08 15:00:00,183.32,183.64,182.95,183.06,11732.0,182.9361,183.2554,182.5668,182.6766,11732.0
2025-01-08 15:30:00,183.07,183.86,182.12,183.85,59202.0,182.6866,183.4749,181.7386,183.465,59202.0
2025-01-10 09:30:00,181.2,183.0,180.3,181.51,26307.0,180.8205,182.6167,179.9224,181.1299,26307.0
2025-01-10 10:00:00,181.34,183.62,179.21,183.36,74220.0,180.9602,183.2354,178.8347,182.976,74220.0
2025-01-10 10:30:00,183.09,184.65,182.84,183.69,15900.0,182.7066,184.2633,182.4571,183.3053,15900.0
2025-01-10 11:00:00,183.43,183.82,182.21,182.66,14859.0,183.0458,183.435,181.8284,182.2775,14859.0
2025-01-10 11:30:00,182.63,183.47,182.05,182.25,16838.0,182.2475,183.0858,181.6687,181.8683,16838.0
2025-01-10 12:00:00,182.34,183.75,182.07,183.58,11475.0,181.9581,183.3652,181.6887,183.1955,11475.0
2025-01-10 12:30:00,183.68,184.48,182.89,184.14,19187.0,183.2953,184.0936,182.507,183.7544,19187.0
2025-01-10 13:00:00,184.15,184.49,183.58,184.34,13422.0,183.7643,184.1036,183.1955,183.9539,13422.0
2025-01-10 13:30:00,184.34,185.71,183.7,185.43,19498.0,183.9539,185.3211,183.3153,185.0417,19498.0
2025-01-10 14:00:00,185.06,185.25,184.18,185.19,9604.0,184.6724,184.862,183.7943,184.8022,9604.0
2025-01-10 14:30:00,185.2,186.16,184.93,185.88,18869.0,184.8121,185.7701,184.5427,185.4907,18869.0
2025-01-10 15:00:00,185.75,186.36,185.05,185.91,16646.0,185.361,185.9697,184.6625,185.5206,16646.0
2025-01-10 15:30:00,185.78,186.42,185.32,186.01,72650.0,185.3909,186.0296,184.9319,185.6204,72650.0
2025-01-13 09:30:00,183.4,190.77,183.4,190.25,36466.0,183.0159,190.3705,183.0159,189.8516,36466.0
2025-01-13 10:00:00,190.15,190.59,188.25,188.56,18401.0,189.7518,190.1908,187.8557,188.1651,18401.0
2025-01-13 10:30:00,188.96,192.97,188.74,192.3,35708.0,188.5643,192.5659,188.3447,191.8973,35708.0
2025-01-13 11:00:00,192.72,192.72,190.52,191.88,40544.0,192.3164,192.3164,190.121,191.4781,40544.0
2025-01-13 11:30:00,191.86,193.2,191.08,191.3,15934.0,191.4582,192.7954,190.6798,190.8994,15934.0
2025-01-13 12:00:00,191.51,192.69,190.83,191.96,34206.0,191.1089,192.2865,190.4303,191.558,34206.0
2025-01-13 12:30:00,192.02,192.99,191.24,192.26,22584.0,191.6179,192.5858,190.8395,191.8574,22584.0
2025-01-13 13:00:00,192.31,193.01,191.74,192.88,21348.0,191.9072,192.6058,191.3384,192.4761,21348.0
2025-01-13 13:30:00,192.78,193.3,192.34,192.38,18369.0,192.3763,192.8952,191.9372,191.9771,18369.0
2025-01-13 14:00:00,192.34,193.29,192.25,193.29,41418.0,191.9372,192.8852,191.8474,192.8852,41418.0
2025-01-13 14:30:00,193.13,194.04,192.91,193.6,42595.0,192.7255,193.6336,192.506,193.1945,42595.0
2025-01-13 15:00:00,193.54,193.71,192.32,192.55,45132.0,193.1347,193.3043,191.9172,192.1467,45132.0
2025-01-13 15:30:00,192.41,193.73,192.02,193.06,91637.0,192.007,193.3243,191.6179,192.6557,91637.0
2025-01-14 09:30:00,196.06,199.0,195.72,196.78,39539.0,195.6494,198.5832,195.3101,196.3679,39539.0
2025-01-14 10:00:00,197.02,200.56,196.29,200.33,30952.0,196.6074,200.14,195.8789,199.9104,30952.0
2025-01-14 10:30:00,200.12,202.25,199.81,200.34,68236.0,199.7009,201.8264,199.3915,199.9204,68236.0
2025-01-14 11:00:00,200.21,200.34,197.83,198.41,69261.0,199.7907,199.9204,197.4157,197.9945,69261.0
2025-01-14 11:30:00,198.15,198.58,196.48,196.58,18686.0,197.735,198.1641,196.0685,196.1683,18686.0
2025-01-14 12:00:00,196.33,196.33,194.64,195.25,24406.0,195.9188,195.9188,194.2324,194.8411,24406.0
2025-01-14 12:30:00,195.25,195.58,194.12,195.58,24481.0,194.8411,195.1704,193.7135,195.1704,24481.0
2025-01-14 13:00:00,195.55,196.83,195.38,196.6,18653.0,195.1405,196.4178,194.9708,196.1883,18653.0
2025-01-14 13:30:00,196.53,198.04,196.52,197.78,24460.0,196.1184,197.6252,196.1084,197.3658,24460.0
2025-01-14 14:00:00,197.48,197.91,197.03,197.05,17843.0,197.0664,197.4955,196.6174,196.6373,17843.0
2025-01-14 14:30:00,197.08,197.19,195.05,195.21,13516.0,196.6673,196.777,194.6415,194.8012,13516.0
2025-01-14 15:00:00,195.22,196.09,194.47,195.66,24356.0,194.8112,195.6793,194.0627,195.2502,24356.0
2025-01-14 15:30:00,195.91,196.47,195.03,195.95,92988.0,195.4997,196.0585,194.6215,195.5396,92988.0
2025-01-15 09:30:00,200.87,202.0,195.65,198.62,44598.0,200.4493,201.577,195.2403,198.204,44598.0
2025-01-15 10:00:00,198.93,199.11,197.15,198.46,28392.0,198.5134,198.693,196.7371,198.0444,28392.0
2025-01-15 10:30:00,198.81,199.58,197.32,197.96,15633.0,198.3936,199.162,196.9068,197.5454,15633.0
2025-01-15 11:00:00,198.17,198.66,197.54,198.09,12556.0,197.755,198.2439,197.1263,197.6751,12556.0
2025-01-15 11:30:00,198.09,198.66,197.57,198.58,10645.0,197.6751,198.2439,197.1562,198.1641,10645.0
2025-01-15 12:00:00,198.73,199.39,198.32,199.3,6817.0,198.3138,198.9724,197.9047,198.8826,6817.0
2025-01-15 12:30:00,199.23,199.9,199.17,199.48,12491.0,198.8128,199.4814,198.7529,199.0622,12491.0
2025-01-15 13:00:00,199.72,199.74,199.25,199.74,5930.0,199.3017,199.3217,198.8327,199.3217,5930.0
2025-01-15 13:30:00,199.67,199.67,198.32,198.91,8372.0,199.2518,199.2518,197.9047,198.4934,8372.0
2025-01-15 14:00:00,199.07,199.57,198.82,199.11,10013.0,198.6531,199.152,198.4036,198.693,10013.0
2025-01-15 14:30:00,199.07,199.65,199.07,199.38,7014.0,198.6531,199.2319,198.6531,198.9624,7014.0
2025-01-15 15:00:00,199.41,199.73,199.22,199.56,10359.0,198.9924,199.3117,198.8028,199.1421,10359.0
2025-01-15 15:30:00,199.55,199.55,198.32,198.54,67629.0,199.1321,199.1321,197.9047,198.1242,67629.0
2025-01-16 09:30:00,199.01,200.55,198.37,199.58,20418.0,198.5932,200.13,197.9546,199.162,20418.0
2025-01-16 10:00:00,199.28,200.62,198.37,200.15,21119.0,198.8626,200.1998,197.9546,199.7308,21119.0
2025-01-16 10:30:00,200.72,200.88,198.65,200.56,12146.0,200.2996,200.4593,198.234,200.14,12146.0
2025-01-16 11:00:00,200.87,201.55,200.5,201.28,21108.0,200.4493,201.1279,200.0801,200.8585,21108.0
2025-01-16 11:30:00,201.28,201.56,200.12,201.5,12005.0,200.8585,201.1379,199.7009,201.078,12005.0
2025-01-16 12:00:00,201.26,202.58,201.12,201.78,15138.0,200.8385,202.1557,200.6988,201.3574,15138.0
2025-01-16 12:30:00,201.54,201.7,201.16,201.33,5996.0,201.1179,201.2776,200.7387,200.9084,5996.0
2025-01-16 13:00:00,201.15,201.75,200.76,201.0,6892.0,200.7287,201.3275,200.3395,200.579,6892.0
2025-01-16 13:30:00,201.06,201.32,200.45,200.56,7080.0,200.6389,200.8984,200.0302,200.14,7080.0
2025-01-16 14:00:00,200.55,201.31,200.34,201.21,8366.0,200.13,200.8884,199.9204,200.7886,8366.0
2025-01-16 14:30:00,201.39,201.43,200.72,201.27,16754.0,200.9682,201.0081,200.2996,200.8485,16754.0
2025-01-16 15:00:00,201.35,202.0,200.87,200.99,14838.0,200.9283,201.577,200.4493,200.5691,14838.0
2025-01-16 15:30:00,200.93,201.52,200.67,200.74,50231.0,200.5092,201.098,200.2497,200.3196,50231.0
2025-01-17 09:30:00,203.2,203.2,201.5,201.8,21200.0,202.7744,202.7744,201.078,201.3774,21200.0
2025-01-17 10:00:00,202.33,204.23,202.32,203.53,10800.0,201.9063,203.8023,201.8963,203.1037,10800.0
2025-01-17 10:30:00,203.48,205.36,203.41,205.0,19536.0,203.0539,204.9299,202.984,204.5707,19536.0
2025-01-17 11:00:00,205.15,206.47,204.61,205.76,36461.0,204.7204,206.0376,204.1815,205.3291,36461.0
2025-01-17 11:30:00,205.77,206.14,205.26,206.01,26848.0,205.3391,205.7083,204.8301,205.5786,26848.0
2025-01-17 12:00:00,205.98,206.76,205.25,206.67,9271.0,205.5486,206.327,204.8201,206.2372,9271.0
2025-01-17 12:30:00,206.44,207.81,206.44,207.81,15916.0,206.0077,207.3748,206.0077,207.3748,15916.0
2025-01-17 13:00:00,207.84,207.99,206.85,207.28,15573.0,207.4047,207.5544,206.4168,206.8459,15573.0
2025-01-17 13:30:00,207.34,207.71,206.45,206.68,10488.0,206.9058,207.275,206.0176,206.2472,10488.0
2025-01-17 14:00:00,206.99,207.28,206.6,207.28,13443.0,206.5565,206.8459,206.1673,206.8459,13443.0
2025-01-17 14:30:00,207.29,207.6,206.65,206.71,21340.0,206.8559,207.1652,206.2172,206.2771,21340.0
2025-01-17 15:00:00,206.5,207.31,205.96,206.97,13736.0,206.0675,206.8758,205.5287,206.5365,13736.0
2025-01-17 15:30:00,207.11,207.96,206.56,206.59,91839.0,206.6763,207.5245,206.1274,206.1573,91839.0
2025-01-21 09:30:00,211.69,213.41,210.28,211.81,55858.0,211.2467,212.9631,209.8396,211.3664,55858.0
2025-01-21 10:00:00,211.59,212.18,210.23,211.91,29688.0,211.1469,211.7356,209.7897,211.4662,29688.0
2025-01-21 10:30:00,211.77,212.37,211.29,211.87,39146.0,211.3265,211.9252,210.8475,211.4263,39146.0
2025-01-21 11:00:00,212.08,212.29,210.33,210.67,55925.0,211.6358,211.8454,209.8895,210.2288,55925.0
2025-01-21 11:30:00,210.85,211.89,210.65,211.05,20743.0,210.4084,211.4462,210.2088,210.608,20743.0
2025-01-21 12:00:00,211.05,211.52,210.63,211.21,38685.0,210.608,211.077,210.1889,210.7677,38685.0
2025-01-21 12:30:00,211.23,211.27,209.66,210.99,7572.0,210.7876,210.8275,209.2209,210.5481,7572.0
2025-01-21 13:00:00,210.83,211.24,210.53,210.87,12146.0,210.3885,210.7976,210.0891,210.4284,12146.0
2025-01-21 13:30:00,210.92,211.1,210.31,210.53,10859.0,210.4783,210.6579,209.8695,210.0891,10859.0
2025-01-21 14:00:00,210.6,210.89,210.08,210.52,10360.0,210.1589,210.4483,209.64,210.0791,10360.0
2025-01-21 14:30:00,210.46,210.47,209.34,209.84,15607.0,210.0192,210.0292,208.9016,209.4005,15607.0
2025-01-21 15:00:00,209.83,210.77,209.69,210.45,15010.0,209.3906,210.3286,209.2508,210.0093,15010.0
2025-01-21 15:30:00,210.46,211.45,209.86,211.11,84406.0,210.0192,211.0072,209.4205,210.6679,84406.0
2025-01-22 09:30:00,211.16,212.77,209.48,209.94,37763.0,210.7178,212.3244,209.0413,209.5003,37763.0
2025-01-22 10:00:00,209.63,210.79,208.61,210.52,25834.0,209.191,210.3485,208.1731,210.0791,25834.0
2025-01-22 10:30:00,210.21,212.0,209.38,210.62,37868.0,209.7698,211.556,208.9415,210.1789,37868.0
2025-01-22 11:00:00,210.65,211.25,210.2,210.6,28621.0,210.2088,210.8076,209.7598,210.1589,28621.0
2025-01-22 11:30:00,210.75,211.28,210.43,211.28,16263.0,210.3086,210.8375,209.9893,210.8375,16263.0
2025-01-22 12:00:00,211.04,211.48,210.77,211.09,12938.0,210.598,211.0371,210.3286,210.6479,12938.0
2025-01-22 12:30:00,211.21,212.16,210.95,211.17,7602.0,210.7677,211.7157,210.5082,210.7277,7602.0
2025-01-22 13:00:00,211.14,211.94,210.78,211.28,7467.0,210.6978,211.4961,210.3386,210.8375,7467.0
2025-01-22 13:30:00,211.28,212.0,211.2,211.27,7355.0,210.8375,211.556,210.7577,210.8275,7355.0
2025-01-22 14:00:00,211.46,211.47,209.36,209.57,33481.0,211.0171,211.0271,208.9215,209.1311,33481.0
2025-01-22 14:30:00,209.74,209.77,208.56,208.56,16113.0,209.3007,209.3307,208.1232,208.1232,16113.0
2025-01-22 15:00:00,208.57,209.0,207.84,207.84,18159.0,208.1332,208.5623,207.4047,207.4047,18159.0
2025-01-22 15:30:00,207.81,208.23,206.46,207.46,80060.0,207.3748,207.7939,206.0276,207.0255,80060.0
2025-01-23 09:30:00,207.02,209.81,206.47,208.72,14803.0,206.5864,209.3706,206.0376,208.2829,14803.0
2025-01-23 10:00:00,209.24,209.66,208.66,209.62,10206.0,208.8018,209.2209,208.223,209.181,10206.0
2025-01-23 10:30:00,209.63,211.52,209.5,211.44,28591.0,209.191,211.077,209.0612,210.9972,28591.0
2025-01-23 11:00:00,211.73,213.65,211.35,212.98,31456.0,211.2866,213.2026,210.9074,212.534,31456.0
2025-01-23 11:30:00,213.08,213.33,212.23,212.43,22869.0,212.6337,212.8832,211.7855,211.9851,22869.0
2025-01-23 12:00:00,212.37,213.14,211.73,212.3,28131.0,211.9252,212.6936,211.2866,211.8554,28131.0
2025-01-23 12:30:00,212.31,212.31,211.58,211.75,6829.0,211.8654,211.8654,211.1369,211.3065,6829.0
2025-01-23 13:00:00,211.83,212.26,211.45,212.17,6813.0,211.3864,211.8155,211.0072,211.7257,6813.0
2025-01-23 13:30:00,212.36,212.95,212.08,212.77,31427.0,211.9153,212.504,211.6358,212.3244,31427.0
2025-01-23 14:00:00,212.48,212.74,211.64,211.71,20124.0,212.035,212.2945,211.1968,211.2666,20124.0
2025-01-23 14:30:00,211.71,211.76,211.19,211.34,16295.0,211.2666,211.3165,210.7477,210.8974,16295.0
2025-01-23 15:00:00,211.31,212.74,211.13,212.53,21733.0,210.8675,212.2945,210.6878,212.0849,21733.0
2025-01-23 15:30:00,212.53,213.28,212.12,212.59,104992.0,212.0849,212.8333,211.6758,212.1448,104992.0
2025-01-24 09:30:00,211.13,211.94,210.0,210.38,26881.0,210.6878,211.4961,209.5602,209.9394,26881.0
2025-01-24 10:00:00,210.91,212.35,210.3,212.2,13481.0,210.4683,211.9053,209.8596,211.7556,13481.0
2025-01-24 10:30:00,212.01,212.01,209.91,210.61,7111.0,211.566,211.566,209.4704,210.1689,7111.0
2025-01-24 11:00:00,210.77,211.23,210.69,211.13,2970.0,210.3286,210.7876,210.2488,210.6878,2970.0
2025-01-24 11:30:00,211.03,212.11,211.03,211.48,8506.0,210.588,211.6658,210.588,211.0371,8506.0
2025-01-24 12:00:00,211.34,212.05,211.33,211.57,4149.0,210.8974,211.6059,210.8874,211.1269,4149.0
2025-01-24 12:30:00,211.67,212.07,209.67,209.69,13893.0,211.2267,211.6259,209.2309,209.2508,13893.0
2025-01-24 13:00:00,209.58,210.39,209.49,210.27,11658.0,209.1411,209.9494,209.0513,209.8296,11658.0
2025-01-24 13:30:00,210.39,210.77,209.96,210.51,5054.0,209.9494,210.3286,209.5203,210.0691,5054.0
2025-01-24 14:00:00,210.58,210.58,208.85,209.38,14286.0,210.139,210.139,208.4126,208.9415,14286.0
2025-01-24 14:30:00,209.38,209.58,209.03,209.09,11572.0,208.9415,209.1411,208.5922,208.6521,11572.0
2025-01-24 15:00:00,209.0,209.38,208.59,208.97,16985.0,208.5623,208.9415,208.1532,208.5324,16985.0
2025-01-24 15:30:00,209.13,210.75,208.45,210.51,50835.0,208.692,210.3086,208.0134,210.0691,50835.0
2025-01-27 09:30:00,202.82,206.22,198.28,202.04,39520.0,202.3952,205.7881,197.8647,201.6169,39520.0
2025-01-27 10:00:00,202.06,202.46,198.38,198.94,22250.0,201.6368,202.036,197.9645,198.5234,22250.0
2025-01-27 10:30:00,198.94,199.72,197.97,198.84,22582.0,198.5234,199.3017,197.5554,198.4236,22582.0
2025-01-27 11:00:00,198.57,198.57,196.55,196.68,23580.0,198.1541,198.1541,196.1384,196.2681,23580.0
2025-01-27 11:30:00,196.69,198.25,195.6,197.72,14011.0,196.2781,197.8348,195.1904,197.3059,14011.0
2025-01-27 12:00:00,197.48,199.03,197.48,198.78,12897.0,197.0664,198.6132,197.0664,198.3637,12897.0
2025-01-27 12:30:00,198.29,198.5,196.85,196.98,24612.0,197.8747,198.0843,196.4377,196.5675,24612.0
2025-01-27 13:00:00,196.98,197.54,196.71,196.84,16258.0,196.5675,197.1263,196.298,196.4278,16258.0
2025-01-27 13:30:00,196.39,197.24,196.38,196.68,33151.0,195.9787,196.8269,195.9687,196.2681,33151.0
2025-01-27 14:00:00,196.79,197.94,196.72,197.9,23800.0,196.3779,197.5255,196.308,197.4855,23800.0
2025-01-27 14:30:00,197.94,198.23,196.29,196.31,20529.0,197.5255,197.8148,195.8789,195.8989,20529.0
2025-01-27 15:00:00,196.15,198.12,196.03,198.03,25693.0,195.7392,197.7051,195.6195,197.6153,25693.0
2025-01-27 15:30:00,198.02,199.9,197.91,199.34,111533.0,197.6053,199.4814,197.4955,198.9225,111533.0
2025-01-28 09:30:00,200.5,202.7,200.07,201.94,24728.0,200.2742,202.4717,199.8447,201.7126,24728.0
2025-01-28 10:00:00,202.11,204.12,202.11,203.25,18382.0,201.8824,203.8901,201.8824,203.0211,18382.0
2025-01-28 10:30:00,203.46,204.07,202.94,203.0,21863.0,203.2309,203.8402,202.7114,202.7714,21863.0
2025-01-28 11:00:00,203.0,204.94,202.91,203.35,27270.0,202.7714,204.7092,202.6815,203.121,27270.0
2025-01-28 11:30:00,203.39,204.35,202.83,204.21,13169.0,203.1609,204.1199,202.6016,203.98,13169.0
2025-01-28 12:00:00,203.96,204.91,203.95,204.37,4501.0,203.7303,204.6792,203.7203,204.1398,4501.0
2025-01-28 12:30:00,204.16,204.93,204.16,204.39,4109.0,203.9301,204.6992,203.9301,204.1598,4109.0
2025-01-28 13:00:00,204.43,205.64,204.31,205.62,6353.0,204.1998,205.4084,204.0799,205.3884,6353.0
2025-01-28 13:30:00,205.85,206.29,205.06,205.23,4175.0,205.6182,206.0577,204.8291,204.9989,4175.0
2025-01-28 14:00:00,205.22,205.84,205.03,205.64,19160.0,204.9889,205.6082,204.7991,205.4084,19160.0
2025-01-28 14:30:00,205.73,206.47,205.52,206.28,6196.0,205.4983,206.2375,205.2885,206.0477,6196.0
2025-01-28 15:00:00,206.29,206.94,206.03,206.48,11121.0,206.0577,206.7069,205.798,206.2475,11121.0
2025-01-28 15:30:00,206.34,206.7,205.82,206.18,60605.0,206.1076,206.4672,205.5882,205.9478,60605.0
2025-01-29 09:30:00,207.2,210.57,206.17,210.1,29338.0,206.9666,210.3328,205.9378,209.8634,29338.0
2025-01-29 10:00:00,210.28,211.86,209.96,210.06,22814.0,210.0432,211.6214,209.7235,209.8234,22814.0
2025-01-29 10:30:00,210.29,210.78,208.57,208.88,14698.0,210.0532,210.5426,208.3351,208.6447,14698.0
2025-01-29 11:00:00,208.88,209.18,208.28,208.31,13575.0,208.6447,208.9444,208.0454,208.0754,13575.0
2025-01-29 11:30:00,208.67,208.67,207.37,207.88,15058.0,208.435,208.435,207.1364,207.6459,15058.0
2025-01-29 12:00:00,207.36,208.44,207.36,208.11,36079.0,207.1265,208.2052,207.1265,207.8756,36079.0
2025-01-29 12:30:00,208.15,208.36,207.56,208.1,22402.0,207.9156,208.1253,207.3262,207.8656,22402.0
2025-01-29 13:00:00,208.48,209.09,207.62,209.03,19258.0,208.2452,208.8545,207.3862,208.7946,19258.0
2025-01-29 13:30:00,208.9,209.23,207.8,208.68,15512.0,208.6647,208.9944,207.566,208.445,15512.0
2025-01-29 14:00:00,208.39,208.4,207.08,207.89,16728.0,208.1553,208.1653,206.8468,207.6559,16728.0
2025-01-29 14:30:00,207.65,210.53,207.64,209.09,18343.0,207.4161,210.2929,207.4061,208.8545,18343.0
2025-01-29 15:00:00,209.46,210.36,208.63,210.05,36040.0,209.2241,210.1231,208.395,209.8134,36040.0
2025-01-29 15:30:00,210.33,210.36,209.01,209.06,91294.0,210.0931,210.1231,208.7746,208.8245,91294.0
2025-01-30 09:30:00,195.0,203.37,190.0,194.99,111565.0,194.7804,203.141,189.786,194.7704,111565.0
2025-01-30 10:00:00,195.12,197.99,191.0,191.73,67634.0,194.9002,197.767,190.7849,191.5141,67634.0
2025-01-30 10:30:00,191.73,192.47,181.01,181.6,172288.0,191.5141,192.2532,180.8061,181.3955,172288.0
2025-01-30 11:00:00,182.21,185.56,180.49,184.86,164533.0,182.0048,185.351,180.2867,184.6518,164533.0
2025-01-30 11:30:00,184.86,185.63,181.72,184.32,73251.0,184.6518,185.4209,181.5153,184.1124,73251.0
2025-01-30 12:00:00,184.55,186.94,184.4,185.85,65961.0,184.3422,186.7295,184.1923,185.6407,65961.0
2025-01-30 12:30:00,186.17,192.12,186.1,190.07,81926.0,185.9603,191.9036,185.8904,189.8559,81926.0
2025-01-30 13:00:00,190.4,192.24,190.22,192.11,79784.0,190.1856,192.0235,190.0058,191.8936,79784.0
2025-01-30 13:30:00,191.82,196.4,191.82,196.31,69806.0,191.604,196.1788,191.604,196.0889,69806.0
2025-01-30 14:00:00,196.31,196.31,192.45,193.28,71493.0,196.0889,196.0889,192.2333,193.0623,71493.0
2025-01-30 14:30:00,193.24,193.78,192.45,193.62,41477.0,193.0224,193.5618,192.2333,193.4019,41477.0
2025-01-30 15:00:00,193.3,196.92,193.19,195.16,88916.0,193.0823,196.6982,192.9724,194.9402,88916.0
2025-01-30 15:30:00,195.16,195.93,191.09,193.51,217603.0,194.9402,195.7093,190.8748,193.2921,217603.0
2025-01-31 09:30:00,195.76,198.54,192.68,197.78,76949.0,195.5395,198.3164,192.463,197.5572,76949.0
2025-01-31 10:00:00,197.78,197.78,194.74,196.2,25664.0,197.5572,197.5572,194.5207,195.979,25664.0
2025-01-31 10:30:00,196.24,197.19,195.75,196.71,22336.0,196.019,196.9679,195.5295,196.4885,22336.0
2025-01-31 11:00:00,197.05,198.17,196.77,197.52,21168.0,196.8281,197.9468,196.5484,197.2975,21168.0
2025-01-31 11:30:00,197.58,198.32,197.1,197.59,33932.0,197.3575,198.0966,196.878,197.3675,33932.0
2025-01-31 12:00:00,197.68,198.22,196.88,198.05,13362.0,197.4574,197.9968,196.6583,197.8269,13362.0
2025-01-31 12:30:00,198.22,198.53,197.79,197.94,10066.0,197.9968,198.3064,197.5672,197.7171,10066.0
2025-01-31 13:00:00,197.92,198.5,195.53,196.14,30768.0,197.6971,198.2764,195.3098,195.9191,30768.0
2025-01-31 13:30:00,196.15,196.64,194.81,195.89,20305.0,195.9291,196.4185,194.5906,195.6694,20305.0
2025-01-31 14:00:00,195.95,196.37,194.7,196.13,18557.0,195.7293,196.1488,194.4807,195.9091,18557.0
2025-01-31 14:30:00,196.44,196.58,194.63,195.16,39000.0,196.2188,196.3586,194.4108,194.9402,39000.0
2025-01-31 15:00:00,195.0,195.67,193.8,195.22,38797.0,194.7804,195.4496,193.5817,195.0001,38797.0
2025-01-31 15:30:00,195.31,196.07,193.05,193.05,177599.0,195.09,195.8492,192.8326,192.8326,177599.0
2025-02-03 09:30:00,187.69,187.73,184.58,187.18,30634.0,187.4786,187.5186,184.3721,186.9692,30634.0
2025-02-03 10:00:00,186.5,190.5,186.02,190.5,47227.0,186.29,190.2854,185.8105,190.2854,47227.0
2025-02-03 10:30:00,190.3,192.12,189.42,190.06,11885.0,190.0857,191.9036,189.2067,189.8459,11885.0
2025-02-03 11:00:00,190.16,191.14,189.0,191.14,11703.0,189.9458,190.9247,188.7871,190.9247,11703.0
2025-02-03 11:30:00,190.91,191.55,190.07,190.21,14310.0,190.695,191.3343,189.8559,189.9958,14310.0
2025-02-03 12:00:00,190.06,190.46,189.2,189.2,17390.0,189.8459,190.2455,188.9869,188.9869,17390.0
2025-02-03 12:30:00,189.01,190.27,188.81,190.07,9768.0,188.7971,190.0557,188.5974,189.8559,9768.0
2025-02-03 13:00:00,190.07,190.92,189.62,190.13,10688.0,189.8559,190.705,189.4064,189.9159,10688.0
2025-02-03 13:30:00,190.25,191.15,190.11,191.04,9774.0,190.0357,190.9347,189.8959,190.8248,9774.0
2025-02-03 14:00:00,191.09,192.01,191.03,191.34,13686.0,190.8748,191.7937,190.8149,191.1245,13686.0
2025-02-03 14:30:00,191.31,192.24,190.7,192.24,12982.0,191.0945,192.0235,190.4852,192.0235,12982.0
2025-02-03 15:00:00,192.04,192.37,190.76,190.81,16741.0,191.8237,192.1533,190.5452,190.5951,16741.0
2025-02-03 15:30:00,190.62,191.58,190.42,190.73,89458.0,190.4053,191.3642,190.2055,190.5152,89458.0
2025-02-04 09:30:00,194.3,194.8,192.4,192.43,30509.0,194.0812,194.5806,192.1833,192.2133,30509.0
2025-02-04 10:00:00,192.84,194.04,191.15,193.97,31749.0,192.6228,193.8215,190.9347,193.7515,31749.0
2025-02-04 10:30:00,193.97,193.97,190.62,190.63,19402.0,193.7515,193.7515,190.4053,190.4153,19402.0
2025-02-04 11:00:00,191.04,191.5,190.47,190.97,12530.0,190.8248,191.2843,190.2555,190.7549,12530.0
2025-02-04 11:30:00,190.76,190.76,188.32,188.99,19975.0,190.5452,190.5452,188.1079,188.7771,19975.0
2025-02-04 12:00:00,189.04,189.51,187.69,187.87,9117.0,188.8271,189.2966,187.4786,187.6584,9117.0
2025-02-04 12:30:00,188.06,189.42,188.03,189.19,11695.0,187.8482,189.2067,187.8182,188.9769,11695.0
2025-02-04 13:00:00,189.55,189.88,188.53,189.6,10709.0,189.3365,189.6661,188.3177,189.3865,10709.0
2025-02-04 13:30:00,189.84,190.44,189.7,190.13,15758.0,189.6262,190.2255,189.4863,189.9159,15758.0
2025-02-04 14:00:00,190.05,190.66,189.54,190.14,17003.0,189.836,190.4453,189.3265,189.9259,17003.0
2025-02-04 14:30:00,189.96,191.9,189.96,191.87,22187.0,189.7461,191.6839,189.7461,191.6539,22187.0
2025-02-04 15:00:00,191.76,192.07,191.26,191.56,30327.0,191.544,191.8537,191.0446,191.3443,30327.0
2025-02-04 15:30:00,191.62,193.76,191.6,191.95,79282.0,191.4042,193.5418,191.3842,191.7338,79282.0
2025-02-05 09:30:00,192.94,194.22,189.5,190.75,22190.0,192.7227,194.0013,189.2866,190.5352,22190.0
2025-02-05 10:00:00,191.28,191.66,189.92,190.69,14267.0,191.0646,191.4441,189.7061,190.4752,14267.0
2025-02-05 10:30:00,190.69,191.28,189.62,190.97,14197.0,190.4752,191.0646,189.4064,190.7549,14197.0
2025-02-05 11:00:00,190.87,191.7,190.34,191.34,12326.0,190.655,191.4841,190.1256,191.1245,12326.0
2025-02-05 11:30:00,191.27,191.97,190.77,191.53,9012.0,191.0546,191.7538,190.5551,191.3143,9012.0
2025-02-05 12:00:00,191.53,191.85,191.19,191.53,7423.0,191.3143,191.6339,190.9747,191.3143,7423.0
2025-02-05 12:30:00,191.4,191.58,190.61,190.61,6791.0,191.1844,191.3642,190.3953,190.3953,6791.0
2025-02-05 13:00:00,190.84,191.16,190.22,190.25,6198.0,190.6251,190.9447,190.0058,190.0357,6198.0
2025-02-05 13:30:00,190.34,191.11,190.21,190.33,6774.0,190.1256,190.8948,189.9958,190.1156,6774.0
2025-02-05 14:00:00,190.4,191.12,190.13,190.91,5807.0,190.1856,190.9048,189.9159,190.695,5807.0
2025-02-05 14:30:00,190.91,191.25,190.68,191.03,11609.0,190.695,191.0346,190.4652,190.8149,11609.0
2025-02-05 15:00:00,191.02,191.92,190.77,190.96,25031.0,190.8049,191.7038,190.5551,190.7449,25031.0
2025-02-05 15:30:00,190.96,193.54,190.79,192.65,74692.0,190.7449,193.322,190.5751,192.433,74692.0
2025-02-06 09:30:00,195.82,196.33,192.67,192.67,19203.0,195.5995,196.1089,192.453,192.453,19203.0
2025-02-06 10:00:00,192.69,193.17,191.13,191.58,14482.0,192.473,192.9524,190.9147,191.3642,14482.0
2025-02-06 10:30:00,191.48,191.48,189.88,191.23,15776.0,191.2643,191.2643,189.6661,191.0146,15776.0
2025-02-06 11:00:00,190.83,192.34,190.83,192.34,34362.0,190.6151,192.1234,190.6151,192.1234,34362.0
2025-02-06 11:30:00,192.4,192.63,191.53,191.53,12051.0,192.1833,192.413,191.3143,191.3143,12051.0
2025-02-06 12:00:00,191.44,192.52,191.44,191.9,14558.0,191.2244,192.3032,191.2244,191.6839,14558.0
2025-02-06 12:30:00,191.58,191.81,190.97,191.27,8162.0,191.3642,191.594,190.7549,191.0546,8162.0
2025-02-06 13:00:00,191.26,191.49,190.13,190.13,4238.0,191.0446,191.2743,189.9159,189.9159,4238.0
2025-02-06 13:30:00,190.21,190.62,189.05,189.14,12532.0,189.9958,190.4053,188.8371,188.927,12532.0
2025-02-06 14:00:00,189.18,189.44,188.59,188.81,9529.0,188.9669,189.2266,188.3776,188.5974,9529.0
2025-02-06 14:30:00,188.6,189.16,188.16,188.82,17857.0,188.3876,188.947,187.9481,188.6073,17857.0
2025-02-06 15:00:00,188.82,189.86,188.64,189.46,15729.0,188.6073,189.6462,188.4275,189.2466,15729.0
2025-02-06 15:30:00,189.46,190.26,189.29,189.78,48837.0,189.2466,190.0457,189.0768,189.5663,48837.0
2025-02-07 09:30:00,191.55,192.94,190.1,191.74,19077.0,191.3343,192.7227,189.8859,191.5241,19077.0
2025-02-07 10:00:00,190.27,190.67,189.01,190.06,12066.0,190.0557,190.4553,188.7971,189.8459,12066.0
2025-02-07 10:30:00,189.85,190.87,188.75,188.89,14270.0,189.6362,190.655,188.5374,188.6773,14270.0
2025-02-07 11:00:00,188.55,189.52,187.8,188.6,15630.0,188.3376,189.3066,187.5885,188.3876,15630.0
2025-02-07 11:30:00,188.62,189.19,187.5,187.5,9057.0,188.4076,188.9769,187.2888,187.2888,9057.0
2025-02-07 12:00:00,187.45,187.91,186.51,187.75,11482.0,187.2389,187.6984,186.2999,187.5385,11482.0
2025-02-07 12:30:00,187.75,188.42,187.52,187.53,6689.0,187.5385,188.2078,187.3088,187.3188,6689.0
2025-02-07 13:00:00,187.5,188.17,187.29,187.48,9832.0,187.2888,187.9581,187.0791,187.2689,9832.0
2025-02-07 13:30:00,187.41,187.83,186.54,186.55,6290.0,187.1989,187.6185,186.3299,186.3399,6290.0
2025-02-07 14:00:00,186.66,187.28,186.51,186.62,5766.0,186.4498,187.0691,186.2999,186.4098,5766.0
2025-02-07 14:30:00,186.59,186.67,186.08,186.25,6482.0,186.3799,186.4598,185.8704,186.0402,6482.0
2025-02-07 15:00:00,186.38,186.46,185.78,186.14,14490.0,186.1701,186.25,185.5708,185.9304,14490.0
2025-02-07 15:30:00,186.26,188.28,186.01,187.75,54808.0,186.0502,188.0679,185.8005,187.5385,54808.0
2025-02-10 09:30:00,191.77,191.77,188.45,189.14,31378.0,191.554,191.554,188.2378,188.927,31378.0
2025-02-10 10:00:00,188.93,189.98,188.38,189.86,22793.0,188.7172,189.766,188.1678,189.6462,22793.0
2025-02-10 10:30:00,190.18,191.0,188.7,189.02,13859.0,189.9658,190.7849,188.4875,188.8071,13859.0
2025-02-10 11:00:00,189.03,189.56,187.53,188.18,13326.0,188.8171,189.3465,187.3188,187.9681,13326.0
2025-02-10 11:30:00,188.19,189.49,188.18,189.49,7971.0,187.9781,189.2766,187.9681,189.2766,7971.0
2025-02-10 12:00:00,189.48,190.01,188.85,189.84,10211.0,189.2666,189.796,188.6373,189.6262,10211.0
2025-02-10 12:30:00,189.81,191.16,189.81,190.93,12143.0,189.5962,190.9447,189.5962,190.715,12143.0
2025-02-10 13:00:00,190.94,191.0,190.17,190.29,14529.0,190.725,190.7849,189.9558,190.0757,14529.0
2025-02-10 13:30:00,190.17,190.87,190.15,190.77,9741.0,189.9558,190.655,189.9358,190.5551,9741.0
2025-02-10 14:00:00,190.66,191.55,190.54,190.79,24433.0,190.4453,191.3343,190.3254,190.5751,24433.0
2025-02-10 14:30:00,190.8,191.14,189.91,189.92,10196.0,190.5851,190.9247,189.6961,189.7061,10196.0
2025-02-10 15:00:00,189.92,190.93,189.9,190.48,20320.0,189.7061,190.715,189.6861,190.2655,20320.0
2025-02-10 15:30:00,190.5,191.36,190.16,190.51,86336.0,190.2854,191.1445,189.9458,190.2954,86336.0
2025-02-11 09:30:00,190.22,190.22,186.92,187.53,19774.0,190.0058,190.0058,186.7095,187.3188,19774.0
2025-02-11 10:00:00,186.98,187.34,184.14,185.09,36888.0,186.7694,187.129,183.9326,184.8815,36888.0
2025-02-11 10:30:00,185.06,187.17,184.82,187.01,12748.0,184.8516,186.9592,184.6118,186.7994,12748.0
2025-02-11 11:00:00,186.92,187.27,186.11,186.11,13070.0,186.7095,187.0591,185.9004,185.9004,13070.0
2025-02-11 11:30:00,186.01,186.33,185.26,185.36,10501.0,185.8005,186.1201,185.0514,185.1512,10501.0
2025-02-11 12:00:00,185.08,185.81,184.82,185.53,5244.0,184.8716,185.6007,184.6118,185.321,5244.0
2025-02-11 12:30:00,185.57,185.99,184.96,185.3,4098.0,185.361,185.7805,184.7517,185.0913,4098.0
2025-02-11 13:00:00,185.04,185.48,183.94,184.26,9019.0,184.8316,185.2711,183.7328,184.0525,9019.0
2025-02-11 13:30:00,184.01,185.0,184.01,184.27,8743.0,183.8028,184.7916,183.8028,184.0625,8743.0
2025-02-11 14:00:00,184.32,184.73,184.15,184.58,8485.0,184.1124,184.5219,183.9426,184.3721,8485.0
2025-02-11 14:30:00,184.81,184.88,184.34,184.55,7764.0,184.6019,184.6718,184.1324,184.3422,7764.0
2025-02-11 15:00:00,184.71,185.0,184.37,184.74,15871.0,184.502,184.7916,184.1624,184.5319,15871.0
2025-02-11 15:30:00,184.75,185.26,183.46,185.11,59047.0,184.5419,185.0514,183.2534,184.9015,59047.0
2025-02-12 09:30:00,182.56,183.32,180.64,183.3,52362.0,182.3544,183.1135,180.4366,183.0936,52362.0
2025-02-12 10:00:00,183.31,186.11,182.52,184.59,39897.0,183.1035,185.9004,182.3144,184.3821,39897.0
2025-02-12 10:30:00,184.59,186.07,184.49,185.25,11733.0,184.3821,185.8604,184.2822,185.0414,11733.0
2025-02-12 11:00:00,185.51,185.8,184.57,185.29,11822.0,185.3011,185.5907,184.3621,185.0813,11822.0
2025-02-12 11:30:00,185.77,187.37,185.21,187.22,9597.0,185.5608,187.159,185.0014,187.0091,9597.0
2025-02-12 12:00:00,187.14,187.37,186.64,187.05,5865.0,186.9292,187.159,186.4298,186.8393,5865.0
2025-02-12 12:30:00,187.04,187.29,186.21,186.93,9767.0,186.8293,187.0791,186.0003,186.7195,9767.0
2025-02-12 13:00:00,186.93,187.04,185.93,186.18,6477.0,186.7195,186.8293,185.7206,185.9703,6477.0
2025-02-12 13:30:00,186.09,186.39,185.73,186.38,9443.0,185.8804,186.1801,185.5208,186.1701,9443.0
2025-02-12 14:00:00,186.15,186.25,185.61,185.68,22831.0,185.9403,186.0402,185.401,185.4709,22831.0
2025-02-12 14:30:00,185.95,186.77,185.81,186.3,39507.0,185.7406,186.5596,185.6007,186.0902,39507.0
2025-02-12 15:00:00,186.28,186.29,185.4,185.5,13546.0,186.0702,186.0802,185.1912,185.2911,13546.0
2025-02-12 15:30:00,185.63,187.14,185.25,186.49,59538.0,185.4209,186.9292,185.0414,186.28,59538.0
2025-02-13 09:30:00,187.08,187.32,185.46,185.77,33135.0,186.8693,187.109,185.2511,185.5608,33135.0
2025-02-13 10:00:00,186.25,186.35,182.73,183.28,42174.0,186.0402,186.1401,182.5242,183.0736,42174.0
2025-02-13 10:30:00,183.28,183.29,180.94,180.99,11810.0,183.0736,183.0836,180.7362,180.7862,11810.0
2025-02-13 11:00:00,181.0,181.13,178.58,178.95,38293.0,180.7961,180.926,178.3789,178.7485,38293.0
2025-02-13 11:30:00,179.27,180.65,179.1,180.38,13147.0,179.0681,180.4465,178.8983,180.1768,13147.0
2025-02-13 12:00:00,180.14,180.98,179.96,180.94,9652.0,179.9371,180.7762,179.7573,180.7362,9652.0
2025-02-13 12:30:00,180.44,180.81,179.54,180.22,3724.0,180.2368,180.6064,179.3378,180.017,3724.0
2025-02-13 13:00:00,180.22,181.11,180.13,181.02,11693.0,180.017,180.906,179.9271,180.8161,11693.0
2025-02-13 13:30:00,181.4,181.63,180.79,181.63,5791.0,181.1957,181.4254,180.5864,181.4254,5791.0
2025-02-13 14:00:00,181.91,182.56,181.61,181.61,6068.0,181.7051,182.3544,181.4055,181.4055,6068.0
2025-02-13 14:30:00,181.8,181.96,180.9,180.95,9655.0,181.5952,181.7551,180.6963,180.7462,9655.0
2025-02-13 15:00:00,181.07,183.1,180.99,183.1,11343.0,180.8661,182.8938,180.7862,182.8938,11343.0
2025-02-13 15:30:00,183.23,184.26,182.65,183.08,64736.0,183.0236,184.0525,182.4443,182.8738,64736.0
2025-02-14 09:30:00,184.64,184.64,181.49,182.69,47529.0,184.432,184.432,181.2856,182.4842,47529.0
2025-02-14 10:00:00,182.69,184.03,182.43,183.29,61095.0,182.4842,183.8227,182.2245,183.0836,61095.0
2025-02-14 10:30:00,182.92,182.98,181.46,182.0,23470.0,182.714,182.7739,181.2556,181.795,23470.0
2025-02-14 11:00:00,182.09,182.2,181.58,181.71,24311.0,181.8849,181.9948,181.3755,181.5053,24311.0
2025-02-14 11:30:00,181.71,181.71,180.81,181.47,17747.0,181.5053,181.5053,180.6064,181.2656,17747.0
2025-02-14 12:00:00,181.18,181.68,180.39,180.55,24013.0,180.9759,181.4754,180.1868,180.3467,24013.0
2025-02-14 12:30:00,180.55,181.2,180.17,181.08,10247.0,180.3467,180.9959,179.9671,180.8761,10247.0
2025-02-14 13:00:00,181.28,183.8,181.28,183.72,32946.0,181.0758,183.593,181.0758,183.5131,32946.0
2025-02-14 13:30:00,183.75,184.04,183.19,183.88,19340.0,183.5431,183.8327,182.9837,183.6729,19340.0
2025-02-14 14:00:00,183.83,186.7,183.82,186.02,32882.0,183.623,186.4897,183.613,185.8105,32882.0
2025-02-14 14:30:00,186.04,189.88,185.81,189.88,51612.0,185.8305,189.6661,185.6007,189.6661,51612.0
2025-02-14 15:00:00,189.42,190.74,189.42,190.48,58974.0,189.2067,190.5252,189.2067,190.2655,58974.0
2025-02-14 15:30:00,190.37,190.67,188.4,188.56,191755.0,190.1556,190.4553,188.1878,188.3476,191755.0
2025-02-18 09:30:00,189.68,190.25,185.15,186.79,63319.0,189.4664,190.0357,184.9415,186.5796,63319.0
2025-02-18 10:00:00,187.02,200.77,186.58,199.48,124289.0,186.8094,200.5439,186.3699,199.2553,124289.0
2025-02-18 10:30:00,199.15,200.03,197.4,198.73,52644.0,198.9257,199.8047,197.1777,198.5062,52644.0
2025-02-18 11:00:00,198.73,199.83,197.66,197.76,65788.0,198.5062,199.6049,197.4374,197.5373,65788.0
2025-02-18 11:30:00,197.97,199.53,195.91,198.73,208014.0,197.747,199.3053,195.6894,198.5062,208014.0
2025-02-18 12:00:00,199.0,200.25,198.17,199.95,100025.0,198.7759,200.0245,197.9468,199.7248,100025.0
2025-02-18 12:30:00,199.81,200.35,198.91,199.42,92124.0,199.585,200.1244,198.686,199.1954,92124.0
2025-02-18 13:00:00,199.54,200.01,198.8,199.8,27982.0,199.3153,199.7847,198.5761,199.575,27982.0
2025-02-18 13:30:00,199.75,200.5,198.98,199.76,57843.0,199.525,200.2742,198.7559,199.535,57843.0
2025-02-18 14:00:00,199.87,200.45,199.34,200.2,42778.0,199.6449,200.2242,199.1155,199.9745,42778.0
2025-02-18 14:30:00,200.2,205.0,199.98,203.06,63791.0,199.9745,204.7691,199.7548,202.8313,63791.0
2025-02-18 15:00:00,202.75,204.57,202.44,203.09,135002.0,202.5217,204.3396,202.212,202.8613,135002.0
2025-02-18 15:30:00,203.09,206.0,202.55,205.66,315004.0,202.8613,205.768,202.3219,205.4284,315004.0
2025-02-19 09:30:00,205.2,209.99,203.18,208.89,55656.0,204.9689,209.7535,202.9512,208.6547,55656.0
2025-02-19 10:00:00,209.0,209.01,206.31,206.71,50403.0,208.7646,208.7746,206.0776,206.4772,50403.0
2025-02-19 10:30:00,206.69,208.29,206.58,208.09,20045.0,206.4572,208.0554,206.3473,207.8556,20045.0
2025-02-19 11:00:00,208.17,210.3,207.79,210.27,25403.0,207.9355,210.0631,207.556,210.0332,25403.0
2025-02-19 11:30:00,210.22,210.24,209.37,209.42,11438.0,209.9832,210.0032,209.1342,209.1841,11438.0
2025-02-19 12:00:00,209.25,210.19,207.1,209.14,18945.0,209.0143,209.9533,206.8668,208.9045,18945.0
2025-02-19 12:30:00,208.88,208.88,208.2,208.3,6822.0,208.6447,208.6447,207.9655,208.0654,6822.0
2025-02-19 13:00:00,208.15,209.67,207.95,209.2,10055.0,207.9156,209.4339,207.7158,208.9644,10055.0
2025-02-19 13:30:00,209.51,209.88,209.12,209.39,13149.0,209.274,209.6436,208.8845,209.1542,13149.0
2025-02-19 14:00:00,209.28,211.16,209.25,210.44,18112.0,209.0443,210.9222,209.0143,210.203,18112.0
2025-02-19 14:30:00,210.43,210.55,209.14,209.35,18451.0,210.193,210.3129,208.9045,209.1142,18451.0
2025-02-19 15:00:00,209.35,209.75,208.54,208.64,50146.0,209.1142,209.5138,208.3051,208.405,50146.0
2025-02-19 15:30:00,208.62,210.55,208.43,210.47,153812.0,208.385,210.3129,208.1953,210.233,153812.0
2025-02-20 09:30:00,209.77,210.07,205.65,208.53,49912.0,209.5337,209.8334,205.4184,208.2951,49912.0
2025-02-20 10:00:00,208.53,212.73,207.15,210.36,36266.0,208.2951,212.4904,206.9167,210.1231,36266.0
2025-02-20 10:30:00,210.74,211.09,208.23,208.72,19063.0,210.5027,210.8523,207.9955,208.4849,19063.0
2025-02-20 11:00:00,209.14,210.28,208.6,209.11,15931.0,208.9045,210.0432,208.3651,208.8745,15931.0
2025-02-20 11:30:00,209.17,209.87,208.87,208.94,12256.0,208.9344,209.6336,208.6348,208.7047,12256.0
2025-02-20 12:00:00,209.02,210.13,208.88,209.87,11019.0,208.7846,209.8933,208.6447,209.6336,11019.0
2025-02-20 12:30:00,209.77,209.93,207.79,207.8,37341.0,209.5337,209.6936,207.556,207.566,37341.0
2025-02-20 13:00:00,207.14,207.14,204.93,205.94,37496.0,206.9067,206.9067,204.6992,205.7081,37496.0
2025-02-20 13:30:00,206.1,208.11,206.09,208.1,32682.0,205.8679,207.8756,205.8579,207.8656,32682.0
2025-02-20 14:00:00,208.06,208.83,207.89,208.2,18098.0,207.8257,208.5948,207.6559,207.9655,18098.0
2025-02-20 14:30:00,208.11,209.57,207.94,209.22,20702.0,207.8756,209.334,207.7058,208.9844,20702.0
2025-02-20 15:00:00,208.93,209.32,207.87,208.26,18458.0,208.6947,209.0843,207.6359,208.0254,18458.0
2025-02-20 15:30:00,208.34,209.62,207.73,207.96,94274.0,208.1054,209.3839,207.496,207.7258,94274.0
2025-02-21 09:30:00,211.05,211.25,206.42,207.32,33472.0,210.8123,211.0121,206.1875,207.0865,33472.0
2025-02-21 10:00:00,207.04,207.04,203.39,203.91,50363.0,206.8068,206.8068,203.1609,203.6803,50363.0
2025-02-21 10:30:00,203.9,204.26,201.43,202.36,48880.0,203.6704,204.03,201.2031,202.1321,48880.0
2025-02-21 11:00:00,202.56,204.0,202.51,203.28,19774.0,202.3319,203.7702,202.2819,203.0511,19774.0
2025-02-21 11:30:00,203.12,203.12,201.83,202.26,17877.0,202.8912,202.8912,201.6027,202.0322,17877.0
2025-02-21 12:00:00,202.19,202.56,201.46,201.72,41794.0,201.9623,202.3319,201.2331,201.4928,41794.0
2025-02-21 12:30:00,201.72,201.72,197.0,197.24,59165.0,201.4928,201.4928,196.7781,197.0179,59165.0
2025-02-21 13:00:00,197.0,197.37,193.68,194.73,52842.0,196.7781,197.1477,193.4619,194.5107,52842.0
2025-02-21 13:30:00,194.42,196.06,194.06,195.61,19295.0,194.201,195.8392,193.8414,195.3897,19295.0
2025-02-21 14:00:00,195.34,196.49,194.73,195.53,33563.0,195.12,196.2687,194.5107,195.3098,33563.0
2025-02-21 14:30:00,195.74,196.12,194.76,195.83,30900.0,195.5195,195.8991,194.5407,195.6094,30900.0
2025-02-21 15:00:00,195.65,197.63,195.64,196.66,47870.0,195.4296,197.4074,195.4197,196.4385,47870.0
2025-02-21 15:30:00,196.61,197.89,194.88,195.19,196451.0,196.3886,197.6671,194.6605,194.9702,196451.0
2025-02-24 09:30:00,196.28,199.08,193.31,193.31,74584.0,196.0589,198.8558,193.0923,193.0923,74584.0
2025-02-24 10:00:00,193.5,196.57,191.83,194.61,101970.0,193.2821,196.3486,191.614,194.3908,101970.0
2025-02-24 10:30:00,194.98,196.81,194.78,196.09,77681.0,194.7604,196.5883,194.5606,195.8692,77681.0
2025-02-24 11:00:00,196.02,199.89,196.0,199.18,36691.0,195.7992,199.6649,195.7793,198.9557,36691.0
2025-02-24 11:30:00,199.4,199.54,198.05,199.24,37908.0,199.1754,199.3153,197.8269,199.0156,37908.0
2025-02-24 12:00:00,199.21,199.78,198.63,199.01,36822.0,198.9856,199.555,198.4063,198.7859,36822.0
2025-02-24 12:30:00,199.01,199.81,198.81,199.37,34718.0,198.7859,199.585,198.5861,199.1455,34718.0
2025-02-24 13:00:00,199.5,201.18,199.5,201.11,23384.0,199.2753,200.9534,199.2753,200.8835,23384.0
2025-02-24 13:30:00,201.18,202.71,200.74,202.49,36758.0,200.9534,202.4817,200.5139,202.2619,36758.0
2025-02-24 14:00:00,202.39,203.25,200.69,201.08,35779.0,202.1621,203.0211,200.464,200.8535,35779.0
2025-02-24 14:30:00,200.81,201.44,199.78,199.79,18362.0,200.5838,201.2131,199.555,199.565,18362.0
2025-02-24 15:00:00,199.8,200.8,199.79,200.42,31033.0,199.575,200.5738,199.565,200.1943,31033.0
2025-02-24 15:30:00,200.42,201.15,199.9,200.29,186546.0,200.1943,200.9235,199.6749,200.0644,186546.0
2025-02-25 09:30:00,199.56,209.69,199.56,203.36,107920.0,199.3352,209.4538,199.3352,203.131,107920.0
2025-02-25 10:00:00,203.1,203.27,198.25,199.01,65325.0,202.8713,203.0411,198.0267,198.7859,65325.0
2025-02-25 10:30:00,199.24,202.03,198.28,199.24,50332.0,199.0156,201.8025,198.0567,199.0156,50332.0
2025-02-25 11:00:00,199.23,201.56,198.45,199.16,36632.0,199.0056,201.333,198.2265,198.9357,36632.0
2025-02-25 11:30:00,199.15,200.44,198.57,199.52,56695.0,198.9257,200.2143,198.3464,199.2953,56695.0
2025-02-25 12:00:00,199.25,199.32,195.38,196.23,56560.0,199.0256,199.0955,195.16,196.009,56560.0
2025-02-25 12:30:00,196.34,199.1,196.33,199.1,14527.0,196.1189,198.8758,196.1089,198.8758,14527.0
2025-02-25 13:00:00,199.08,200.45,198.2,198.2,18172.0,198.8558,200.2242,197.9768,197.9768,18172.0
2025-02-25 13:30:00,198.44,198.94,197.81,198.09,20398.0,198.2165,198.7159,197.5872,197.8669,20398.0
2025-02-25 14:00:00,197.86,199.34,197.72,198.7,24129.0,197.6372,199.1155,197.4973,198.4762,24129.0
2025-02-25 14:30:00,198.93,201.25,198.88,200.19,21323.0,198.706,201.0233,198.656,199.9645,21323.0
2025-02-25 15:00:00,200.19,202.01,199.99,201.17,45378.0,199.9645,201.7825,199.7648,200.9434,45378.0
2025-02-25 15:30:00,200.98,201.06,199.14,199.7,152954.0,200.7536,200.8336,198.9157,199.4751,152954.0
2025-02-26 09:30:00,201.51,206.2,199.89,204.57,31748.0,201.283,205.9678,199.6649,204.3396,31748.0
2025-02-26 10:00:00,204.49,205.48,202.61,203.81,43447.0,204.2597,205.2486,202.3818,203.5805,43447.0
2025-02-26 10:30:00,203.77,205.9,203.56,204.58,36868.0,203.5405,205.6681,203.3307,204.3496,36868.0
2025-02-26 11:00:00,204.5,205.43,202.46,202.55,75087.0,204.2697,205.1986,202.232,202.3219,75087.0
2025-02-26 11:30:00,202.09,203.85,200.48,202.61,28279.0,201.8624,203.6204,200.2542,202.3818,28279.0
2025-02-26 12:00:00,202.43,203.48,202.05,203.48,11502.0,202.202,203.2508,201.8224,203.2508,11502.0
2025-02-26 12:30:00,203.5,203.5,201.65,201.65,10428.0,203.2708,203.2708,201.4229,201.4229,10428.0
2025-02-26 13:00:00,202.05,202.31,200.55,200.56,11078.0,201.8224,202.0821,200.3241,200.3341,11078.0
2025-02-26 13:30:00,201.0,201.5,199.53,200.31,21838.0,200.7736,201.2731,199.3053,200.0844,21838.0
2025-02-26 14:00:00,200.2,200.79,199.22,200.56,40914.0,199.9745,200.5639,198.9956,200.3341,40914.0
2025-02-26 14:30:00,200.56,200.84,198.02,198.02,27742.0,200.3341,200.6138,197.797,197.797,27742.0
2025-02-26 15:00:00,197.95,199.12,197.68,198.55,38953.0,197.7271,198.8957,197.4574,198.3264,38953.0
2025-02-26 15:30:00,198.53,199.27,197.95,199.15,209059.0,198.3064,199.0456,197.7271,198.9257,209059.0
2025-02-27 09:30:00,199.93,204.75,198.73,199.11,56788.0,199.7048,204.5194,198.5062,198.8858,56788.0
2025-02-27 10:00:00,199.11,201.83,196.73,200.88,31168.0,198.8858,201.6027,196.5084,200.6538,31168.0
2025-02-27 10:30:00,201.15,201.3,199.28,199.28,13340.0,200.9235,201.0733,199.0556,199.0556,13340.0
2025-02-27 11:00:00,199.64,202.33,199.51,201.8,21926.0,199.4152,202.1021,199.2853,201.5727,21926.0
2025-02-27 11:30:00,201.78,203.02,201.0,201.0,8441.0,201.5527,202.7913,200.7736,200.7736,8441.0
2025-02-27 12:00:00,201.02,201.72,200.09,201.33,15701.0,200.7936,201.4928,199.8646,201.1033,15701.0
2025-02-27 12:30:00,201.28,201.54,199.82,201.03,22839.0,201.0533,201.313,199.595,200.8036,22839.0
2025-02-27 13:00:00,201.33,202.44,201.32,201.84,7516.0,201.1033,202.212,201.0933,201.6127,7516.0
2025-02-27 13:30:00,201.63,202.88,201.63,201.99,10154.0,201.4029,202.6515,201.4029,201.7625,10154.0
2025-02-27 14:00:00,201.91,202.41,200.58,200.58,7098.0,201.6826,202.182,200.3541,200.3541,7098.0
2025-02-27 14:30:00,200.16,200.57,198.77,199.84,10449.0,199.9346,200.3441,198.5461,199.6149,10449.0
2025-02-27 15:00:00,200.12,200.12,197.64,198.54,31904.0,199.8946,199.8946,197.4174,198.3164,31904.0
2025-02-27 15:30:00,198.85,200.51,198.47,198.76,64608.0,198.626,200.2842,198.2465,198.5361,64608.0
2025-02-28 09:30:00,196.57,197.95,194.66,196.69,16918.0,196.3486,197.7271,194.4408,196.4685,16918.0
2025-02-28 10:00:00,197.0,201.43,195.81,201.23,19887.0,196.7781,201.2031,195.5895,201.0034,19887.0
2025-02-28 10:30:00,201.3,201.35,199.46,201.34,13235.0,201.0733,201.1232,199.2354,201.1132,13235.0
2025-02-28 11:00:00,201.34,201.56,199.45,199.72,6001.0,201.1132,201.333,199.2254,199.4951,6001.0
2025-02-28 11:30:00,199.72,201.75,199.52,201.75,8243.0,199.4951,201.5228,199.2953,201.5228,8243.0
2025-02-28 12:00:00,201.75,202.69,201.2,202.27,12058.0,201.5228,202.4617,200.9734,202.0422,12058.0
2025-02-28 12:30:00,202.16,202.29,200.37,200.37,31261.0,201.9323,202.0622,200.1443,200.1443,31261.0
2025-02-28 13:00:00,200.06,201.39,199.47,201.39,15314.0,199.8347,201.1632,199.2453,201.1632,15314.0
2025-02-28 13:30:00,201.21,202.08,200.82,200.88,12618.0,200.9834,201.8524,200.5938,200.6538,12618.0
2025-02-28 14:00:00,200.87,202.23,200.86,201.78,8183.0,200.6438,202.0022,200.6338,201.5527,8183.0
2025-02-28 14:30:00,202.13,204.17,202.05,203.73,12086.0,201.9024,203.9401,201.8224,203.5005,12086.0
2025-02-28 15:00:00,203.81,205.07,203.81,205.06,18493.0,203.5805,204.839,203.5805,204.8291,18493.0
2025-02-28 15:30:00,205.03,207.33,203.87,206.84,125115.0,204.7991,207.0965,203.6404,206.607,125115.0
2025-03-03 09:30:00,210.0,211.4,207.5,208.49,67679.0,209.7635,211.1619,207.2663,208.2552,67679.0
2025-03-03 10:00:00,207.72,209.89,205.64,209.89,24312.0,207.4861,209.6536,205.4084,209.6536,24312.0
2025-03-03 10:30:00,210.1,210.79,207.88,208.37,13360.0,209.8634,210.5526,207.6459,208.1353,13360.0
2025-03-03 11:00:00,208.32,210.09,208.17,208.66,22273.0,208.0854,209.8534,207.9355,208.425,22273.0
2025-03-03 11:30:00,208.84,209.87,207.79,209.81,13604.0,208.6048,209.6336,207.556,209.5737,13604.0
2025-03-03 12:00:00,209.68,213.66,209.68,212.79,26614.0,209.4438,213.4194,209.4438,212.5503,26614.0
2025-03-03 12:30:00,212.85,212.85,210.66,211.14,15558.0,212.6103,212.6103,210.4227,210.9022,15558.0
2025-03-03 13:00:00,211.15,211.41,208.44,208.66,35023.0,210.9122,211.1719,208.2052,208.425,35023.0
2025-03-03 13:30:00,208.65,210.0,207.73,208.66,53964.0,208.415,209.7635,207.496,208.425,53964.0
2025-03-03 14:00:00,208.52,209.54,208.27,208.67,32303.0,208.2852,209.304,208.0354,208.435,32303.0
2025-03-03 14:30:00,208.66,209.26,206.37,206.48,43468.0,208.425,209.0243,206.1376,206.2475,43468.0
2025-03-03 15:00:00,206.33,206.63,203.98,204.51,89417.0,206.0976,206.3973,203.7503,204.2797,89417.0
2025-03-03 15:30:00,204.78,207.15,204.58,206.58,202459.0,204.5494,206.9167,204.3496,206.3473,202459.0
2025-03-04 09:30:00,200.0,204.0,196.52,197.15,69962.0,199.7747,203.7702,196.2987,196.928,69962.0
2025-03-04 10:00:00,196.92,197.83,192.11,194.54,91845.0,196.6982,197.6072,191.8936,194.3209,91845.0
2025-03-04 10:30:00,194.83,195.9,193.91,195.84,75699.0,194.6106,195.6794,193.6916,195.6194,75699.0
2025-03-04 11:00:00,195.54,195.54,191.76,192.0,71078.0,195.3198,195.3198,191.544,191.7838,71078.0
2025-03-04 11:30:00,192.0,193.84,191.02,192.93,53371.0,191.7838,193.6217,190.8049,192.7127,53371.0
2025-03-04 12:00:00,193.33,196.6,192.56,196.6,108083.0,193.1123,196.3786,192.3431,196.3786,108083.0
2025-03-04 12:30:00,195.78,197.58,194.66,196.52,47724.0,195.5595,197.3575,194.4408,196.2987,47724.0
2025-03-04 13:00:00,197.23,200.14,197.23,199.52,42403.0,197.0079,199.9146,197.0079,199.2953,42403.0
2025-03-04 13:30:00,199.31,202.65,198.74,202.5,38406.0,199.0855,202.4218,198.5162,202.2719,38406.0
2025-03-04 14:00:00,202.5,204.39,202.08,203.45,54833.0,202.2719,204.1598,201.8524,203.2209,54833.0
2025-03-04 14:30:00,202.83,204.8,202.29,204.76,55841.0,202.6016,204.5693,202.0622,204.5294,55841.0
2025-03-04 15:00:00,204.78,207.52,204.19,206.32,50810.0,204.5494,207.2863,203.96,206.0876,50810.0
2025-03-04 15:30:00,206.01,206.08,201.41,201.88,211387.0,205.778,205.8479,201.1832,201.6526,211387.0
2025-03-05 09:30:00,201.61,204.87,200.65,203.56,26052.0,201.3829,204.6393,200.424,203.3307,26052.0
2025-03-05 10:00:00,204.11,207.22,203.79,204.22,19046.0,203.8801,206.9866,203.5605,203.99,19046.0
2025-03-05 10:30:00,204.13,206.14,204.09,205.23,17091.0,203.9001,205.9078,203.8601,204.9989,17091.0
2025-03-05 11:00:00,205.15,205.15,201.07,201.16,22143.0,204.9189,204.9189,200.8435,200.9334,22143.0
2025-03-05 11:30:00,201.16,202.49,199.65,201.81,21956.0,200.9334,202.2619,199.4251,201.5827,21956.0
2025-03-05 12:00:00,201.81,203.03,200.73,201.07,16675.0,201.5827,202.8013,200.5039,200.8435,16675.0
2025-03-05 12:30:00,201.39,203.02,200.97,202.57,14043.0,201.1632,202.7913,200.7437,202.3419,14043.0
2025-03-05 13:00:00,202.5,202.5,200.52,201.34,16609.0,202.2719,202.2719,200.2942,201.1132,16609.0
2025-03-05 13:30:00,201.13,201.74,200.24,201.46,7856.0,200.9035,201.5128,200.0145,201.2331,7856.0
2025-03-05 14:00:00,201.21,204.17,201.09,202.93,16074.0,200.9834,203.9401,200.8635,202.7014,16074.0
2025-03-05 14:30:00,202.92,203.2,202.46,202.71,16678.0,202.6915,202.9711,202.232,202.4817,16678.0
2025-03-05 15:00:00,202.8,203.95,202.27,203.47,16254.0,202.5716,203.7203,202.0422,203.2408,16254.0
2025-03-05 15:30:00,203.48,203.95,202.38,203.49,78135.0,203.2508,203.7203,202.1521,203.2608,78135.0
2025-03-06 09:30:00,199.47,199.81,194.2,196.89,34809.0,199.2453,199.585,193.9813,196.6683,34809.0
2025-03-06 10:00:00,196.81,202.15,196.62,201.24,23390.0,196.5883,201.9223,196.3986,201.0134,23390.0
2025-03-06 10:30:00,201.24,201.97,199.94,201.18,14035.0,201.0134,201.7425,199.7148,200.9534,14035.0
2025-03-06 11:00:00,201.23,201.72,198.6,199.46,20361.0,201.0034,201.4928,198.3763,199.2354,20361.0
2025-03-06 11:30:00,199.3,200.18,197.22,197.53,16425.0,199.0755,199.9545,196.9979,197.3075,16425.0
2025-03-06 12:00:00,197.38,197.54,195.62,196.16,16383.0,197.1577,197.3175,195.3997,195.9391,16383.0
2025-03-06 12:30:00,195.88,196.98,194.62,195.49,13421.0,195.6594,196.7582,194.4008,195.2698,13421.0
2025-03-06 13:00:00,195.49,196.0,194.62,195.08,15985.0,195.2698,195.7793,194.4008,194.8603,15985.0
2025-03-06 13:30:00,195.13,195.27,192.83,193.9,12979.0,194.9102,195.0501,192.6128,193.6816,12979.0
2025-03-06 14:00:00,194.06,194.07,191.66,191.76,13016.0,193.8414,193.8514,191.4441,191.544,13016.0
2025-03-06 14:30:00,191.88,191.88,186.7,186.7,127304.0,191.6639,191.6639,186.4897,186.4897,127304.0
2025-03-06 15:00:00,186.7,191.81,186.34,190.72,119151.0,186.4897,191.594,186.1301,190.5052,119151.0
2025-03-06 15:30:00,190.91,191.42,186.03,186.13,137359.0,190.695,191.2044,185.8205,185.9204,137359.0
2025-03-07 09:30:00,184.99,185.0,180.53,183.36,96539.0,184.7817,184.7916,180.3267,183.1535,96539.0
2025-03-07 10:00:00,183.42,183.43,173.77,174.09,147120.0,183.2134,183.2234,173.5743,173.8939,147120.0
2025-03-07 10:30:00,173.87,174.1,170.03,172.54,136812.0,173.6742,173.9039,169.8385,172.3457,136812.0
2025-03-07 11:00:00,172.32,173.87,169.04,169.21,69940.0,172.1259,173.6742,168.8496,169.0194,69940.0
2025-03-07 11:30:00,169.28,170.35,167.55,169.24,67643.0,169.0893,170.1581,167.3613,169.0494,67643.0
2025-03-07 12:00:00,169.09,171.18,168.75,170.54,86231.0,168.8996,170.9872,168.5599,170.3479,86231.0
2025-03-07 12:30:00,170.43,175.56,170.25,173.35,92935.0,170.2381,175.3623,170.0583,173.1548,92935.0
2025-03-07 13:00:00,173.35,175.7,173.35,174.81,51043.0,173.1548,175.5021,173.1548,174.6131,51043.0
2025-03-07 13:30:00,174.81,180.6,174.74,180.47,80554.0,174.6131,180.3966,174.5432,180.2667,80554.0
2025-03-07 14:00:00,180.23,182.66,179.61,182.31,87268.0,180.027,182.4543,179.4077,182.1047,87268.0
2025-03-07 14:30:00,182.31,182.96,180.45,180.88,60366.0,182.1047,182.7539,180.2468,180.6763,60366.0
2025-03-07 15:00:00,180.86,182.09,180.28,180.72,58442.0,180.6563,181.8849,180.077,180.5165,58442.0
2025-03-07 15:30:00,180.71,181.21,179.67,180.28,136057.0,180.5065,181.0059,179.4676,180.077,136057.0
2025-03-10 09:30:00,173.39,174.04,167.67,168.04,63055.0,173.1947,173.844,167.4812,167.8507,63055.0
2025-03-10 10:00:00,168.0,169.26,166.3,166.82,48045.0,167.8108,169.0694,166.1127,166.6321,48045.0
2025-03-10 10:30:00,166.64,167.27,165.13,166.41,96417.0,166.4523,167.0816,164.944,166.2226,96417.0
2025-03-10 11:00:00,166.76,169.07,166.76,168.43,80238.0,166.5722,168.8796,166.5722,168.2403,80238.0
2025-03-10 11:30:00,168.72,171.55,168.59,170.77,115067.0,168.53,171.3568,168.4001,170.5777,115067.0
2025-03-10 12:00:00,170.78,172.64,170.67,172.27,35742.0,170.5877,172.4456,170.4778,172.076,35742.0
2025-03-10 12:30:00,172.5,172.89,171.34,171.96,60304.0,172.3057,172.6953,171.147,171.7663,60304.0
2025-03-10 13:00:00,171.85,171.99,169.79,170.16,52983.0,171.6565,171.7963,169.5988,169.9684,52983.0
2025-03-10 13:30:00,169.85,170.26,168.95,169.55,63231.0,169.6587,170.0682,168.7597,169.359,63231.0
2025-03-10 14:00:00,169.56,170.22,168.08,169.0,79181.0,169.369,170.0283,167.8907,168.8097,79181.0
2025-03-10 14:30:00,169.19,170.24,169.07,169.16,39526.0,168.9994,170.0483,168.8796,168.9695,39526.0
2025-03-10 15:00:00,169.19,172.5,169.15,171.58,80188.0,168.9994,172.3057,168.9595,171.3868,80188.0
2025-03-10 15:30:00,171.58,174.16,171.15,172.38,221153.0,171.3868,173.9639,170.9572,172.1859,221153.0
2025-03-11 09:30:00,172.3,178.77,171.85,177.1,66813.0,172.1059,178.5687,171.6565,176.9005,66813.0
2025-03-11 10:00:00,177.07,181.64,176.3,177.3,54794.0,176.8706,181.4354,176.1014,177.1003,54794.0
2025-03-11 10:30:00,177.74,180.13,176.89,178.48,42025.0,177.5398,179.9271,176.6908,178.279,42025.0
2025-03-11 11:00:00,178.48,182.48,177.52,181.44,87950.0,178.279,182.2745,177.3201,181.2357,87950.0
2025-03-11 11:30:00,181.44,183.76,181.07,181.19,61288.0,181.2357,183.553,180.8661,180.9859,61288.0
2025-03-11 12:00:00,180.86,181.75,179.27,179.71,24933.0,180.6563,181.5453,179.0681,179.5076,24933.0
2025-03-11 12:30:00,179.94,180.64,178.66,179.71,27308.0,179.7373,180.4366,178.4588,179.5076,27308.0
2025-03-11 13:00:00,179.95,180.71,179.07,179.21,31235.0,179.7473,180.5065,178.8683,179.0082,31235.0
2025-03-11 13:30:00,179.37,181.3,178.9,180.0,36584.0,179.168,181.0958,178.6985,179.7973,36584.0
2025-03-11 14:00:00,180.0,183.11,179.99,182.68,32205.0,179.7973,182.9038,179.7873,182.4743,32205.0
2025-03-11 14:30:00,182.74,185.28,181.11,184.86,70406.0,182.5342,185.0713,180.906,184.6518,70406.0
2025-03-11 15:00:00,184.63,184.93,181.94,183.48,44246.0,184.4221,184.7217,181.7351,183.2734,44246.0
2025-03-11 15:30:00,183.07,183.7,179.23,180.48,142106.0,182.8638,183.4931,179.0281,180.2767,142106.0
2025-03-12 09:30:00,185.33,187.85,184.12,184.78,34128.0,185.1213,187.6384,183.9126,184.5719,34128.0
2025-03-12 10:00:00,184.34,184.96,181.72,184.02,34209.0,184.1324,184.7517,181.5153,183.8127,34209.0
2025-03-12 10:30:00,183.79,183.79,180.37,181.12,16648.0,183.583,183.583,180.1669,180.916,16648.0
2025-03-12 11:00:00,181.15,182.7,180.47,182.38,14345.0,180.946,182.4942,180.2667,182.1746,14345.0
2025-03-12 11:30:00,182.79,183.57,180.95,181.8,33958.0,182.5841,183.3633,180.7462,181.5952,33958.0
2025-03-12 12:00:00,181.49,183.04,181.38,181.59,17234.0,181.2856,182.8339,181.1757,181.3855,17234.0
2025-03-12 12:30:00,182.02,183.05,181.54,182.12,17588.0,181.815,182.8438,181.3355,181.9149,17588.0
2025-03-12 13:00:00,182.33,183.33,182.01,182.86,16722.0,182.1247,183.1235,181.805,182.6541,16722.0
2025-03-12 13:30:00,183.29,183.29,180.66,180.66,12770.0,183.0836,183.0836,180.4565,180.4565,12770.0
2025-03-12 14:00:00,181.1,182.71,180.69,182.35,11976.0,180.896,182.5042,180.4865,182.1446,11976.0
2025-03-12 14:30:00,182.39,183.14,182.08,182.4,10832.0,182.1846,182.9337,181.8749,182.1946,10832.0
2025-03-12 15:00:00,182.34,182.78,181.22,181.31,28396.0,182.1346,182.5741,181.0159,181.1058,28396.0
2025-03-12 15:30:00,181.44,182.03,180.22,181.74,105914.0,181.2357,181.825,180.017,181.5353,105914.0
2025-03-13 09:30:00,181.48,182.12,174.5,174.5,16993.0,181.2756,181.9149,174.3035,174.3035,16993.0
2025-03-13 10:00:00,174.49,180.44,174.07,178.8,42407.0,174.2935,180.2368,173.874,178.5986,42407.0
2025-03-13 10:30:00,179.14,179.68,176.92,177.75,12739.0,178.9382,179.4776,176.7207,177.5498,12739.0
2025-03-13 11:00:00,178.14,178.73,177.59,177.71,5498.0,177.9394,178.5287,177.39,177.5099,5498.0
2025-03-13 11:30:00,177.58,178.4,177.17,177.18,8990.0,177.38,178.1991,176.9705,176.9805,8990.0
2025-03-13 12:00:00,177.12,178.0,176.14,177.02,11772.0,176.9205,177.7995,175.9416,176.8206,11772.0
2025-03-13 12:30:00,177.18,178.83,176.64,176.69,7335.0,176.9805,178.6286,176.4411,176.491,7335.0
2025-03-13 13:00:00,176.95,177.08,175.48,175.59,9412.0,176.7507,176.8806,175.2824,175.3922,9412.0
2025-03-13 13:30:00,176.02,176.02,174.23,175.19,15796.0,175.8218,175.8218,174.0338,174.9927,15796.0
2025-03-13 14:00:00,175.17,177.23,175.17,176.53,11088.0,174.9727,177.0304,174.9727,176.3312,11088.0
2025-03-13 14:30:00,176.77,178.32,176.73,178.02,12147.0,176.5709,178.1192,176.531,177.8195,12147.0
2025-03-13 15:00:00,178.34,178.55,176.6,176.61,10126.0,178.1391,178.3489,176.4011,176.4111,10126.0
2025-03-13 15:30:00,176.52,177.73,176.26,176.38,64007.0,176.3212,177.5298,176.0615,176.1814,64007.0
2025-03-14 09:30:00,180.94,182.06,179.5,180.31,15471.0,180.7362,181.855,179.2978,180.1069,15471.0
2025-03-14 10:00:00,179.16,180.25,178.09,179.33,23255.0,178.9582,180.047,177.8894,179.128,23255.0
2025-03-14 10:30:00,179.34,182.54,179.26,182.54,24305.0,179.138,182.3344,179.0581,182.3344,24305.0
2025-03-14 11:00:00,182.71,183.46,182.64,183.43,20026.0,182.5042,183.2534,182.4343,183.2234,20026.0
2025-03-14 11:30:00,183.58,183.61,182.73,183.16,14707.0,183.3732,183.4032,182.5242,182.9537,14707.0
2025-03-14 12:00:00,183.26,183.26,181.2,181.2,9537.0,183.0536,183.0536,180.9959,180.9959,9537.0
2025-03-14 12:30:00,181.27,182.27,181.02,182.16,11630.0,181.0658,182.0647,180.8161,181.9548,11630.0
2025-03-14 13:00:00,182.36,182.4,181.49,181.8,11901.0,182.1546,182.1946,181.2856,181.5952,11901.0
2025-03-14 13:30:00,181.84,181.84,181.03,181.25,3385.0,181.6352,181.6352,180.8261,181.0459,3385.0
2025-03-14 14:00:00,181.37,181.82,181.24,181.59,8449.0,181.1657,181.6152,181.0359,181.3855,8449.0
2025-03-14 14:30:00,181.76,182.56,181.68,181.85,9246.0,181.5553,182.3544,181.4754,181.6452,9246.0
2025-03-14 15:00:00,181.75,182.64,181.74,181.96,9718.0,181.5453,182.4343,181.5353,181.7551,9718.0
2025-03-14 15:30:00,182.15,184.1,181.82,183.32,78328.0,181.9449,183.8927,181.6152,183.1135,78328.0
2025-03-17 09:30:00,182.63,185.12,181.22,182.93,19222.0,182.4243,184.9115,181.0159,182.724,19222.0
2025-03-17 10:00:00,182.91,184.08,181.95,182.2,13181.0,182.704,183.8727,181.7451,181.9948,13181.0
2025-03-17 10:30:00,181.48,183.03,180.73,182.06,17224.0,181.2756,182.8239,180.5265,181.855,17224.0
2025-03-17 11:00:00,182.26,185.4,182.14,184.62,16422.0,182.0547,185.1912,181.9349,184.4121,16422.0
2025-03-17 11:30:00,184.88,184.88,183.74,184.17,8420.0,184.6718,184.6718,183.5331,183.9626,8420.0
2025-03-17 12:00:00,183.89,185.03,183.5,183.78,6526.0,183.6829,184.8216,183.2933,183.573,6526.0
2025-03-17 12:30:00,183.83,184.97,183.76,184.12,10294.0,183.623,184.7617,183.553,183.9126,10294.0
2025-03-17 13:00:00,184.05,184.86,183.82,184.86,12817.0,183.8427,184.6518,183.613,184.6518,12817.0
2025-03-17 13:30:00,184.8,185.32,184.48,185.2,12744.0,184.5919,185.1113,184.2722,184.9914,12744.0
2025-03-17 14:00:00,185.09,185.9,185.09,185.38,15479.0,184.8815,185.6906,184.8815,185.1712,15479.0
2025-03-17 14:30:00,185.26,185.56,183.86,183.88,25265.0,185.0514,185.351,183.6529,183.6729,25265.0
2025-03-17 15:00:00,184.2,185.1,183.79,184.16,33167.0,183.9925,184.8915,183.583,183.9526,33167.0
2025-03-17 15:30:00,184.04,185.28,183.87,184.09,55925.0,183.8327,185.0713,183.6629,183.8827,55925.0
2025-03-18 09:30:00,183.01,183.6,180.64,180.87,11847.0,182.8039,183.3932,180.4366,180.6663,11847.0
2025-03-18 10:00:00,180.31,181.89,179.62,181.67,12280.0,180.1069,181.6851,179.4177,181.4654,12280.0
2025-03-18 10:30:00,181.67,181.99,179.48,179.49,13810.0,181.4654,181.785,179.2779,179.2878,13810.0
2025-03-18 11:00:00,179.5,180.96,177.58,180.19,16703.0,179.2978,180.7562,177.38,179.9871,16703.0
2025-03-18 11:30:00,180.0,180.71,179.8,180.11,17206.0,179.7973,180.5065,179.5975,179.9072,17206.0
2025-03-18 12:00:00,179.83,181.35,179.82,181.35,11210.0,179.6275,181.1458,179.6175,181.1458,11210.0
2025-03-18 12:30:00,181.5,182.7,180.86,182.57,22402.0,181.2956,182.4942,180.6563,182.3644,22402.0
2025-03-18 13:00:00,182.63,182.85,181.41,182.5,12335.0,182.4243,182.6441,181.2057,182.2945,12335.0
2025-03-18 13:30:00,182.46,183.13,181.87,181.88,8889.0,182.2545,182.9237,181.6652,181.6752,8889.0
2025-03-18 14:00:00,181.88,182.03,181.0,181.0,11612.0,181.6752,181.825,180.7961,180.7961,11612.0
2025-03-18 14:30:00,181.41,182.41,181.24,182.0,14461.0,181.2057,182.2046,181.0359,181.795,14461.0
2025-03-18 15:00:00,181.94,182.45,181.52,181.84,16918.0,181.7351,182.2445,181.3156,181.6352,16918.0
2025-03-18 15:30:00,181.92,182.32,181.2,181.53,63186.0,181.7151,182.1147,180.9959,181.3256,63186.0
2025-03-19 09:30:00,182.34,184.68,181.74,183.85,29692.0,182.1346,184.472,181.5353,183.6429,29692.0
2025-03-19 10:00:00,184.07,186.75,183.88,186.19,18475.0,183.8627,186.5397,183.6729,185.9803,18475.0
2025-03-19 10:30:00,186.01,187.75,185.94,186.83,24746.0,185.8005,187.5385,185.7306,186.6196,24746.0
2025-03-19 11:00:00,186.75,187.3,186.26,187.26,6833.0,186.5397,187.0891,186.0502,187.0491,6833.0
2025-03-19 11:30:00,187.3,188.56,187.14,188.17,9674.0,187.0891,188.3476,186.9292,187.9581,9674.0
2025-03-19 12:00:00,187.91,188.86,187.91,188.63,7784.0,187.6984,188.6473,187.6984,188.4176,7784.0
2025-03-19 12:30:00,188.52,189.21,188.37,188.7,8388.0,188.3077,188.9969,188.1578,188.4875,8388.0
2025-03-19 13:00:00,188.7,188.7,187.34,187.7,13273.0,188.4875,188.4875,187.129,187.4886,13273.0
2025-03-19 13:30:00,187.87,187.96,187.15,187.71,9674.0,187.6584,187.7483,186.9392,187.4986,9674.0
2025-03-19 14:00:00,187.46,188.68,185.0,187.02,26313.0,187.2489,188.4675,184.7916,186.8094,26313.0
2025-03-19 14:30:00,187.18,189.53,187.17,189.42,24470.0,186.9692,189.3165,186.9592,189.2067,24470.0
2025-03-19 15:00:00,189.39,191.09,188.73,189.53,51309.0,189.1767,190.8748,188.5174,189.3165,51309.0
2025-03-19 15:30:00,189.53,192.25,189.5,190.63,102149.0,189.3165,192.0335,189.2866,190.4153,102149.0
2025-03-20 09:30:00,185.24,187.25,185.24,185.78,21576.0,185.0314,187.0391,185.0314,185.5708,21576.0
2025-03-20 10:00:00,186.28,189.03,186.25,186.49,25112.0,186.0702,188.8171,186.0402,186.28,25112.0
2025-03-20 10:30:00,186.59,189.43,186.09,187.96,23223.0,186.3799,189.2167,185.8804,187.7483,23223.0
2025-03-20 11:00:00,188.45,190.44,188.29,190.0,9798.0,188.2378,190.2255,188.0779,189.786,9798.0
2025-03-20 11:30:00,189.95,190.77,189.11,189.14,13171.0,189.7361,190.5551,188.897,188.927,13171.0
2025-03-20 12:00:00,189.24,190.03,188.77,188.78,18386.0,189.0269,189.816,188.5574,188.5674,18386.0
2025-03-20 12:30:00,189.53,189.97,188.95,189.15,14084.0,189.3165,189.756,188.7372,188.937,14084.0
2025-03-20 13:00:00,189.33,190.35,188.21,188.39,28692.0,189.1168,190.1356,187.998,188.1778,28692.0
2025-03-20 13:30:00,188.23,188.62,187.03,187.31,14754.0,188.018,188.4076,186.8194,187.099,14754.0
2025-03-20 14:00:00,187.48,187.74,186.67,186.7,8961.0,187.2689,187.5286,186.4598,186.4897,8961.0
2025-03-20 14:30:00,186.63,186.96,185.56,185.72,18463.0,186.4198,186.7494,185.351,185.5108,18463.0
2025-03-20 15:00:00,185.87,187.03,185.66,185.66,16951.0,185.6607,186.8194,185.4509,185.4509,16951.0
2025-03-20 15:30:00,185.67,187.05,185.67,186.34,58292.0,185.4609,186.8393,185.4609,186.1301,58292.0
2025-03-21 09:30:00,182.05,183.54,181.04,181.65,128421.0,181.845,183.3333,180.8361,181.4454,128421.0
2025-03-21 10:00:00,181.55,182.66,180.56,182.14,14865.0,181.3455,182.4543,180.3566,181.9349,14865.0
2025-03-21 10:30:00,182.11,182.11,180.78,181.82,12537.0,181.9049,181.9049,180.5764,181.6152,12537.0
2025-03-21 11:00:00,182.29,183.2,181.82,182.06,21417.0,182.0847,182.9937,181.6152,181.855,21417.0
2025-03-21 11:30:00,182.03,182.32,180.51,180.88,12893.0,181.825,182.1147,180.3067,180.6763,12893.0
2025-03-21 12:00:00,181.04,183.61,180.7,183.2,22931.0,180.8361,183.4032,180.4965,182.9937,22931.0
2025-03-21 12:30:00,182.99,183.6,182.02,183.48,23845.0,182.7839,183.3932,181.815,183.2734,23845.0
2025-03-21 13:00:00,183.89,184.72,183.28,183.3,28173.0,183.6829,184.512,183.0736,183.0936,28173.0
2025-03-21 13:30:00,183.35,183.91,183.21,183.55,39578.0,183.1435,183.7029,183.0037,183.3433,39578.0
2025-03-21 14:00:00,183.55,183.6,182.51,183.09,17529.0,183.3433,183.3932,182.3044,182.8838,17529.0
2025-03-21 14:30:00,183.21,183.7,182.07,182.68,24994.0,183.0037,183.4931,181.8649,182.4743,24994.0
2025-03-21 15:00:00,182.54,182.55,181.73,182.25,14127.0,182.3344,182.3444,181.5253,182.0447,14127.0
2025-03-21 15:30:00,182.29,184.16,182.24,183.92,70315.0,182.0847,183.9526,182.0348,183.7129,70315.0
2025-03-24 09:30:00,190.0,193.41,189.99,192.38,26033.0,189.786,193.1922,189.776,192.1633,26033.0
2025-03-24 10:00:00,192.0,193.23,191.09,192.27,27727.0,191.7838,193.0124,190.8748,192.0535,27727.0
2025-03-24 10:30:00,192.13,194.36,191.94,193.84,25509.0,191.9136,194.1411,191.7238,193.6217,25509.0
2025-03-24 11:00:00,193.97,195.14,193.45,194.37,12443.0,193.7515,194.9202,193.2321,194.1511,12443.0
2025-03-24 11:30:00,194.24,194.42,193.49,193.98,12359.0,194.0212,194.201,193.2721,193.7615,12359.0
2025-03-24 12:00:00,194.25,194.94,193.89,193.99,15116.0,194.0312,194.7204,193.6716,193.7715,15116.0
2025-03-24 12:30:00,193.99,194.74,193.2,193.21,13017.0,193.7715,194.5207,192.9824,192.9924,13017.0
2025-03-24 13:00:00,193.2,193.39,191.96,192.55,14444.0,192.9824,193.1722,191.7438,192.3331,14444.0
2025-03-24 13:30:00,192.83,193.67,192.6,193.22,12900.0,192.6128,193.4519,192.3831,193.0024,12900.0
2025-03-24 14:00:00,193.13,193.27,192.34,192.66,14284.0,192.9125,193.0523,192.1234,192.443,14284.0
2025-03-24 14:30:00,192.66,194.48,192.44,193.99,19587.0,192.443,194.261,192.2233,193.7715,19587.0
2025-03-24 15:00:00,193.86,195.18,193.85,194.35,21633.0,193.6417,194.9602,193.6317,194.1311,21633.0
2025-03-24 15:30:00,194.35,196.4,194.35,195.22,69301.0,194.1311,196.1788,194.1311,195.0001,69301.0
2025-03-25 09:30:00,194.47,197.45,194.03,197.03,28887.0,194.251,197.2276,193.8115,196.8081,28887.0
2025-03-25 10:00:00,196.58,198.18,195.37,197.48,22532.0,196.3586,197.9568,195.15,197.2576,22532.0
2025-03-25 10:30:00,197.11,198.48,196.01,196.32,7615.0,196.888,198.2565,195.7892,196.0989,7615.0
2025-03-25 11:00:00,196.32,197.03,195.76,196.76,7110.0,196.0989,196.8081,195.5395,196.5384,7110.0
2025-03-25 11:30:00,196.73,197.41,195.74,195.77,4672.0,196.5084,197.1877,195.5195,195.5495,4672.0
2025-03-25 12:00:00,195.62,196.67,195.25,196.31,7592.0,195.3997,196.4485,195.0301,196.0889,7592.0
2025-03-25 12:30:00,196.28,196.34,195.81,196.31,6345.0,196.0589,196.1189,195.5895,196.0889,6345.0
2025-03-25 13:00:00,195.81,197.14,195.81,195.84,8702.0,195.5895,196.918,195.5895,195.6194,8702.0
2025-03-25 13:30:00,195.93,196.9,195.92,196.21,8124.0,195.7093,196.6782,195.6993,195.989,8124.0
2025-03-25 14:00:00,195.98,196.55,195.9,195.9,9422.0,195.7593,196.3286,195.6794,195.6794,9422.0
2025-03-25 14:30:00,196.14,196.26,195.44,195.98,20374.0,195.9191,196.039,195.2199,195.7593,20374.0
2025-03-25 15:00:00,195.97,196.13,194.67,194.93,13862.0,195.7493,195.9091,194.4508,194.7105,13862.0
2025-03-25 15:30:00,194.93,196.11,194.12,195.33,48447.0,194.7105,195.8891,193.9014,195.11,48447.0
2025-03-26 09:30:00,195.67,197.01,191.68,191.68,14503.0,195.4496,196.7881,191.4641,191.4641,14503.0
2025-03-26 10:00:00,192.86,193.54,191.45,192.09,11330.0,192.6428,193.322,191.2344,191.8737,11330.0
2025-03-26 10:30:00,192.5,193.71,192.5,193.71,14380.0,192.2832,193.4918,192.2832,193.4918,14380.0
2025-03-26 11:00:00,193.7,195.0,193.39,193.44,9332.0,193.4818,194.7804,193.1722,193.2221,9332.0
2025-03-26 11:30:00,193.59,193.75,191.22,191.75,6337.0,193.372,193.5318,191.0046,191.534,6337.0
2025-03-26 12:00:00,191.81,192.29,191.62,192.15,4184.0,191.594,192.0734,191.4042,191.9336,4184.0
2025-03-26 12:30:00,192.57,192.7,190.25,190.58,6752.0,192.3531,192.483,190.0357,190.3654,6752.0
2025-03-26 13:00:00,190.14,190.43,189.35,190.07,7816.0,189.9259,190.2155,189.1367,189.8559,7816.0
2025-03-26 13:30:00,189.59,189.59,188.83,189.12,10896.0,189.3765,189.3765,188.6173,188.907,10896.0
2025-03-26 14:00:00,189.12,189.89,188.66,189.59,12491.0,188.907,189.6761,188.4475,189.3765,12491.0
2025-03-26 14:30:00,189.64,189.68,186.82,186.82,10547.0,189.4264,189.4664,186.6096,186.6096,10547.0
2025-03-26 15:00:00,187.07,189.28,186.97,187.83,12466.0,186.8593,189.0668,186.7594,187.6185,12466.0
2025-03-26 15:30:00,187.88,189.57,187.69,189.17,48238.0,187.6684,189.3565,187.4786,188.9569,48238.0
2025-03-27 09:30:00,187.01,187.38,184.01,187.0,10182.0,186.7994,187.169,183.8028,186.7894,10182.0
2025-03-27 10:00:00,187.37,188.03,186.05,187.44,8885.0,187.159,187.8182,185.8405,187.2289,8885.0
2025-03-27 10:30:00,187.79,188.78,187.46,187.5,4941.0,187.5785,188.5674,187.2489,187.2888,4941.0
2025-03-27 11:00:00,187.99,188.06,186.37,186.56,3993.0,187.7783,187.8482,186.1601,186.3499,3993.0
2025-03-27 11:30:00,186.31,186.32,184.57,184.78,10235.0,186.1002,186.1102,184.3621,184.5719,10235.0
2025-03-27 12:00:00,184.67,187.61,184.67,186.63,4705.0,184.462,187.3987,184.462,186.4198,4705.0
2025-03-27 12:30:00,186.85,186.85,185.09,185.09,9022.0,186.6396,186.6396,184.8815,184.8815,9022.0
2025-03-27 13:00:00,184.82,186.99,184.82,185.45,7183.0,184.6118,186.7794,184.6118,185.2411,7183.0
2025-03-27 13:30:00,185.61,186.14,185.46,185.52,2245.0,185.401,185.9304,185.2511,185.3111,2245.0
2025-03-27 14:00:00,185.68,186.18,185.67,186.05,3170.0,185.4709,185.9703,185.4609,185.8405,3170.0
2025-03-27 14:30:00,186.06,187.08,185.52,186.34,17380.0,185.8504,186.8693,185.3111,186.1301,17380.0
2025-03-27 15:00:00,186.34,187.13,186.23,186.63,11908.0,186.1301,186.9192,186.0203,186.4198,11908.0
2025-03-27 15:30:00,186.54,187.84,185.38,185.87,83976.0,186.3299,187.6284,185.1712,185.6607,83976.0
2025-03-28 09:30:00,183.86,185.47,183.14,183.44,10957.0,183.6529,185.2611,182.9337,183.2334,10957.0
2025-03-28 10:00:00,183.02,184.34,181.0,181.0,10376.0,182.8139,184.1324,180.7961,180.7961,10376.0
2025-03-28 10:30:00,181.13,181.15,179.3,179.81,10856.0,180.926,180.946,179.0981,179.6075,10856.0
2025-03-28 11:00:00,180.14,181.3,180.03,181.17,8402.0,179.9371,181.0958,179.8272,180.966,8402.0
2025-03-28 11:30:00,181.72,182.33,181.5,181.5,5921.0,181.5153,182.1247,181.2956,181.2956,5921.0
2025-03-28 12:00:00,181.47,182.36,181.47,182.22,12470.0,181.2656,182.1546,181.2656,182.0148,12470.0
2025-03-28 12:30:00,182.38,182.77,181.93,181.93,9284.0,182.1746,182.5642,181.7251,181.7251,9284.0
2025-03-28 13:00:00,181.65,181.68,180.81,180.81,15696.0,181.4454,181.4754,180.6064,180.6064,15696.0
2025-03-28 13:30:00,180.8,181.31,180.57,181.03,12753.0,180.5964,181.1058,180.3666,180.8261,12753.0
2025-03-28 14:00:00,181.37,182.03,181.0,181.17,13502.0,181.1657,181.825,180.7961,180.966,13502.0
2025-03-28 14:30:00,181.33,182.35,180.93,182.19,9105.0,181.1258,182.1446,180.7262,181.9848,9105.0
2025-03-28 15:00:00,182.44,182.74,181.04,181.04,17279.0,182.2345,182.5342,180.8361,180.8361,17279.0
2025-03-28 15:30:00,181.0,182.4,180.99,181.32,69908.0,180.7961,182.1946,180.7862,181.1158,69908.0
2025-03-31 09:30:00,176.36,178.76,170.27,175.17,52502.0,176.1614,178.5587,170.0782,174.9727,52502.0
2025-03-31 10:00:00,175.98,177.19,174.72,175.1,14271.0,175.7818,176.9904,174.5232,174.9028,14271.0
2025-03-31 10:30:00,175.14,177.93,175.14,177.6,17999.0,174.9427,177.7296,174.9427,177.4,17999.0
2025-03-31 11:00:00,177.64,178.57,177.22,178.46,8150.0,177.4399,178.3689,177.0204,178.259,8150.0
2025-03-31 11:30:00,178.4,178.84,177.54,178.7,6896.0,178.1991,178.6386,177.34,178.4987,6896.0
2025-03-31 12:00:00,178.72,179.4,177.68,179.4,11642.0,178.5187,179.198,177.4799,179.198,11642.0
2025-03-31 12:30:00,179.05,179.92,178.71,179.37,23093.0,178.8483,179.7174,178.5087,179.168,23093.0
2025-03-31 13:00:00,179.18,181.31,179.15,179.55,12786.0,178.9782,181.1058,178.9482,179.3478,12786.0
2025-03-31 13:30:00,179.7,180.4,179.34,179.84,5212.0,179.4976,180.1968,179.138,179.6375,5212.0
2025-03-31 14:00:00,179.78,182.47,179.76,181.5,7326.0,179.5775,182.2645,179.5575,181.2956,7326.0
2025-03-31 14:30:00,181.5,182.4,180.52,180.53,7462.0,181.2956,182.1946,180.3167,180.3267,7462.0
2025-03-31 15:00:00,180.91,181.95,180.32,180.4,25270.0,180.7062,181.7451,180.1169,180.1968,25270.0
2025-03-31 15:30:00,180.4,182.7,180.22,181.18,73726.0,180.1968,182.4942,180.017,180.9759,73726.0
2025-04-01 09:30:00,181.49,181.55,178.23,180.76,15048.0,181.2856,181.3455,178.0293,180.5564,15048.0
2025-04-01 10:00:00,180.22,180.38,178.72,179.84,10275.0,180.017,180.1768,178.5187,179.6375,10275.0
2025-04-01 10:30:00,180.27,182.49,180.0,182.3,8597.0,180.067,182.2845,179.7973,182.0947,8597.0
2025-04-01 11:00:00,182.67,183.68,182.26,183.07,11681.0,182.4643,183.4731,182.0547,182.8638,11681.0
2025-04-01 11:30:00,182.76,183.27,182.46,182.97,13215.0,182.5542,183.0636,182.2545,182.7639,13215.0
2025-04-01 12:00:00,182.94,184.42,182.85,183.13,7465.0,182.734,184.2123,182.6441,182.9237,7465.0
2025-04-01 12:30:00,182.78,183.09,181.24,182.11,6445.0,182.5741,182.8838,181.0359,181.9049,6445.0
2025-04-01 13:00:00,182.09,182.27,181.64,181.64,4559.0,181.8849,182.0647,181.4354,181.4354,4559.0
2025-04-01 13:30:00,181.94,182.82,181.41,181.41,7187.0,181.7351,182.6141,181.2057,181.2057,7187.0
2025-04-01 14:00:00,181.37,181.41,179.39,179.64,18618.0,181.1657,181.2057,179.188,179.4377,18618.0
2025-04-01 14:30:00,179.38,180.14,178.87,179.81,15148.0,179.178,179.9371,178.6685,179.6075,15148.0
2025-04-01 15:00:00,179.81,181.06,179.8,180.76,19162.0,179.6075,180.8561,179.5975,180.5564,19162.0
2025-04-01 15:30:00,180.56,182.72,180.36,182.71,77798.0,180.3566,182.5142,180.1569,182.5042,77798.0
2025-04-02 09:30:00,178.5,182.95,178.35,181.97,35678.0,178.299,182.744,178.1491,181.7651,35678.0
2025-04-02 10:00:00,181.87,184.27,181.13,184.1,22127.0,181.6652,184.0625,180.926,183.8927,22127.0
2025-04-02 10:30:00,184.39,184.72,183.8,184.71,12074.0,184.1823,184.512,183.593,184.502,12074.0
2025-04-02 11:00:00,185.13,185.82,183.31,185.75,21101.0,184.9215,185.6107,183.1035,185.5408,21101.0
2025-04-02 11:30:00,185.59,185.99,184.37,185.35,12144.0,185.381,185.7805,184.1624,185.1412,12144.0
2025-04-02 12:00:00,185.36,187.42,185.35,187.19,30000.0,185.1512,187.2089,185.1412,186.9792,30000.0
2025-04-02 12:30:00,187.14,187.54,186.22,187.02,7474.0,186.9292,187.3288,186.0103,186.8094,7474.0
2025-04-02 13:00:00,187.25,188.55,187.25,187.9,14359.0,187.0391,188.3376,187.0391,187.6884,14359.0
2025-04-02 13:30:00,187.75,187.88,185.85,186.43,24557.0,187.5385,187.6684,185.6407,186.22,24557.0
2025-04-02 14:00:00,186.17,186.83,184.43,184.44,10714.0,185.9603,186.6196,184.2223,184.2323,10714.0
2025-04-02 14:30:00,185.0,186.82,185.0,185.48,21238.0,184.7916,186.6096,184.7916,185.2711,21238.0
2025-04-02 15:00:00,185.45,187.11,185.45,187.11,24767.0,185.2411,186.8993,185.2411,186.8993,24767.0
2025-04-02 15:30:00,186.74,187.79,186.07,187.4,109223.0,186.5297,187.5785,185.8604,187.1889,109223.0
2025-04-03 09:30:00,173.26,174.81,171.93,174.32,42652.0,173.0649,174.6131,171.7364,174.1237,42652.0
2025-04-03 10:00:00,173.35,174.64,170.88,171.72,63816.0,173.1548,174.4433,170.6875,171.5266,63816.0
2025-04-03 10:30:00,171.37,171.61,168.03,168.78,29875.0,171.177,171.4167,167.8408,168.5899,29875.0
2025-04-03 11:00:00,168.6,172.21,168.32,171.09,46746.0,168.4101,172.016,168.1304,170.8973,46746.0
2025-04-03 11:30:00,171.09,172.37,170.15,171.97,29941.0,170.8973,172.1759,169.9584,171.7763,29941.0
2025-04-03 12:00:00,171.69,173.08,171.57,172.29,30551.0,171.4966,172.8851,171.3768,172.096,30551.0
2025-04-03 12:30:00,172.37,172.96,171.21,172.36,28646.0,172.1759,172.7652,171.0172,172.1659,28646.0
2025-04-03 13:00:00,172.24,173.05,171.85,172.28,23717.0,172.046,172.8551,171.6565,172.086,23717.0
2025-04-03 13:30:00,172.33,173.3,170.94,170.94,25628.0,172.1359,173.1048,170.7475,170.7475,25628.0
2025-04-03 14:00:00,170.94,170.94,169.0,169.45,22595.0,170.7475,170.7475,168.8097,169.2592,22595.0
2025-04-03 14:30:00,169.53,171.46,169.0,170.84,30553.0,169.3391,171.2669,168.8097,170.6476,30553.0
2025-04-03 15:00:00,170.81,171.75,169.02,170.27,71882.0,170.6176,171.5566,168.8296,170.0782,71882.0
2025-04-03 15:30:00,170.19,170.22,165.95,166.47,278344.0,169.9983,170.0283,165.7631,166.2825,278344.0
2025-04-04 09:30:00,158.21,163.36,155.09,156.8,94931.0,158.0318,163.176,154.9153,156.6234,94931.0
2025-04-04 10:00:00,157.27,157.27,152.37,152.84,60081.0,157.0929,157.0929,152.1984,152.6679,60081.0
2025-04-04 10:30:00,152.8,153.85,149.0,153.48,47707.0,152.6279,153.6767,148.8322,153.3071,47707.0
2025-04-04 11:00:00,153.47,160.25,153.38,156.97,57676.0,153.2972,160.0695,153.2073,156.7932,57676.0
2025-04-04 11:30:00,156.97,157.37,154.49,155.0,31669.0,156.7932,157.1928,154.316,154.8254,31669.0
2025-04-04 12:00:00,155.05,156.07,153.02,153.14,38360.0,154.8754,155.8942,152.8477,152.9675,38360.0
2025-04-04 12:30:00,153.46,153.55,151.78,152.18,36181.0,153.2872,153.3771,151.6091,152.0086,36181.0
2025-04-04 13:00:00,152.4,153.61,150.43,152.55,28958.0,152.2284,153.437,150.2606,152.3782,28958.0
2025-04-04 13:30:00,152.29,153.5,151.66,153.46,47539.0,152.1185,153.3271,151.4892,153.2872,47539.0
2025-04-04 14:00:00,153.62,154.11,149.46,149.65,49877.0,153.447,153.9364,149.2917,149.4815,49877.0
2025-04-04 14:30:00,149.68,150.17,148.22,148.64,57192.0,149.5114,150.0009,148.0531,148.4726,57192.0
2025-04-04 15:00:00,148.7,150.49,148.23,149.83,64335.0,148.5325,150.3205,148.0631,149.6613,64335.0
2025-04-04 15:30:00,149.83,152.13,149.64,151.43,245609.0,149.6613,151.9587,149.4715,151.2595,245609.0
2025-04-07 09:30:00,143.26,144.88,138.61,144.26,118457.0,143.0987,144.7168,138.4539,144.0975,118457.0
2025-04-07 10:00:00,144.58,160.83,144.06,148.27,116133.0,144.4172,160.6489,143.8978,148.103,116133.0
2025-04-07 10:30:00,149.68,158.18,147.07,156.71,82265.0,149.5114,158.0018,146.9044,156.5335,82265.0
2025-04-07 11:00:00,156.45,157.96,146.76,148.5,55114.0,156.2738,157.7821,146.5947,148.3328,55114.0
2025-04-07 11:30:00,148.5,153.11,148.5,151.59,39021.0,148.3328,152.9376,148.3328,151.4193,39021.0
2025-04-07 12:00:00,151.09,151.43,148.21,149.95,30261.0,150.9198,151.2595,148.0431,149.7811,30261.0
2025-04-07 12:30:00,150.07,151.56,147.73,148.34,22492.0,149.901,151.3893,147.5636,148.1729,22492.0
2025-04-07 13:00:00,148.34,152.64,148.33,152.52,64435.0,148.1729,152.4681,148.1629,152.3482,64435.0
2025-04-07 13:30:00,152.16,157.03,151.57,156.41,34594.0,151.9886,156.8531,151.3993,156.2338,34594.0
2025-04-07 14:00:00,156.34,156.34,151.78,151.78,51364.0,156.1639,156.1639,151.6091,151.6091,51364.0
2025-04-07 14:30:00,152.06,154.42,151.19,151.46,33721.0,151.8887,154.2461,151.0197,151.2894,33721.0
2025-04-07 15:00:00,151.59,153.5,150.58,150.64,33052.0,151.4193,153.3271,150.4104,150.4703,33052.0
2025-04-07 15:30:00,150.99,154.72,150.74,153.12,157624.0,150.8199,154.5457,150.5702,152.9475,157624.0
2025-04-08 09:30:00,161.87,167.52,160.0,163.34,73029.0,161.6877,167.3313,159.8198,163.156,73029.0
2025-04-08 10:00:00,163.86,164.8,162.4,163.3,29129.0,163.6755,164.6144,162.2171,163.1161,29129.0
2025-04-08 10:30:00,163.3,163.3,158.71,158.81,48340.0,163.1161,163.1161,158.5313,158.6311,48340.0
2025-04-08 11:00:00,158.81,159.54,157.23,157.66,35964.0,158.6311,159.3603,157.0529,157.4824,35964.0
2025-04-08 11:30:00,157.64,160.22,157.6,158.74,14612.0,157.4625,160.0396,157.4225,158.5612,14612.0
2025-04-08 12:00:00,158.39,160.05,155.86,156.37,33031.0,158.2116,159.8697,155.6845,156.1939,33031.0
2025-04-08 12:30:00,156.77,156.82,153.51,153.65,24745.0,156.5934,156.6434,153.3371,153.477,24745.0
2025-04-08 13:00:00,153.57,155.19,151.19,151.5,26260.0,153.397,155.0152,151.0197,151.3294,26260.0
2025-04-08 13:30:00,151.33,154.43,151.27,154.14,34031.0,151.1596,154.2561,151.0996,153.9664,34031.0
2025-04-08 14:00:00,154.04,154.4,152.89,152.97,13985.0,153.8665,154.2261,152.7178,152.7977,13985.0
2025-04-08 14:30:00,153.12,155.7,151.54,151.63,32082.0,152.9475,155.5246,151.3693,151.4592,32082.0
2025-04-08 15:00:00,151.43,151.91,148.16,150.35,33264.0,151.2595,151.7389,147.9931,150.1807,33264.0
2025-04-08 15:30:00,150.31,151.44,147.96,151.33,175140.0,150.1407,151.2694,147.7934,151.1596,175140.0
2025-04-09 09:30:00,150.34,155.0,150.13,153.44,23380.0,150.1707,154.8254,149.9609,153.2672,23380.0
2025-04-09 10:00:00,153.17,154.52,150.07,150.59,23262.0,152.9975,154.346,149.901,150.4204,23262.0
2025-04-09 10:30:00,150.65,151.95,147.48,147.51,18657.0,150.4803,151.7789,147.3139,147.3439,18657.0
2025-04-09 11:00:00,147.49,150.07,147.25,148.5,34137.0,147.3239,149.901,147.0842,148.3328,34137.0
2025-04-09 11:30:00,148.49,148.94,146.81,148.13,51307.0,148.3228,148.7723,146.6447,147.9632,51307.0
2025-04-09 12:00:00,147.68,150.16,147.23,148.7,30380.0,147.5137,149.9909,147.0642,148.5325,30380.0
2025-04-09 12:30:00,148.38,149.96,148.38,149.2,26618.0,148.2129,149.7911,148.2129,149.032,26618.0
2025-04-09 13:00:00,149.17,165.63,148.07,161.77,117386.0,149.002,165.4435,147.9032,161.5878,117386.0
2025-04-09 13:30:00,162.27,172.79,160.1,172.34,74419.0,162.0872,172.5954,159.9197,172.1459,74419.0
2025-04-09 14:00:00,173.61,176.23,171.78,175.77,154167.0,173.4145,176.0315,171.5865,175.572,154167.0
2025-04-09 14:30:00,175.78,176.99,168.98,169.86,78165.0,175.582,176.7907,168.7897,169.6687,78165.0
2025-04-09 15:00:00,169.53,174.28,168.69,172.38,89627.0,169.3391,174.0837,168.5,172.1859,89627.0
2025-04-09 15:30:00,172.83,178.01,172.32,174.94,325151.0,172.6353,177.8095,172.1259,174.743,325151.0
2025-04-10 09:30:00,169.3,172.29,166.32,170.35,43850.0,169.1093,172.096,166.1327,170.1581,43850.0
2025-04-10 10:00:00,170.81,174.05,169.05,173.24,31861.0,170.6176,173.854,168.8596,173.0449,31861.0
2025-04-10 10:30:00,173.06,176.17,170.88,170.88,32799.0,172.8651,175.9716,170.6875,170.6875,32799.0
2025-04-10 11:00:00,170.88,172.61,168.07,168.38,24953.0,170.6875,172.4156,167.8807,168.1904,24953.0
2025-04-10 11:30:00,168.38,169.34,167.27,167.27,10423.0,168.1904,169.1493,167.0816,167.0816,10423.0
2025-04-10 12:00:00,167.79,167.79,163.32,164.65,10276.0,167.601,167.601,163.1361,164.4646,10276.0
2025-04-10 12:30:00,164.82,168.54,164.49,167.73,15692.0,164.6344,168.3502,164.3047,167.5411,15692.0
2025-04-10 13:00:00,167.93,170.45,164.87,167.31,19072.0,167.7409,170.258,164.6843,167.1216,19072.0
2025-04-10 13:30:00,167.09,171.26,167.09,171.16,16126.0,166.9018,171.0671,166.9018,170.9672,16126.0
2025-04-10 14:00:00,170.84,172.6,168.1,171.06,14403.0,170.6476,172.4056,167.9107,170.8673,14403.0
2025-04-10 14:30:00,171.2,171.68,167.72,168.93,14468.0,171.0072,171.4866,167.5311,168.7397,14468.0
2025-04-10 15:00:00,168.46,170.66,166.19,166.22,21884.0,168.2703,170.4678,166.0028,166.0328,21884.0
2025-04-10 15:30:00,166.39,167.9,163.73,167.9,60269.0,166.2026,167.7109,163.5456,167.7109,60269.0
2025-04-11 09:30:00,167.71,169.44,164.63,167.98,11610.0,167.5211,169.2492,164.4446,167.7908,11610.0
2025-04-11 10:00:00,166.33,168.81,163.36,163.62,15028.0,166.1427,168.6199,163.176,163.4357,15028.0
2025-04-11 10:30:00,163.86,166.22,163.06,164.73,42643.0,163.6755,166.0328,162.8764,164.5445,42643.0
2025-04-11 11:00:00,164.8,166.29,163.41,164.27,10072.0,164.6144,166.1027,163.226,164.085,10072.0
2025-04-11 11:30:00,164.44,165.64,164.43,165.64,9561.0,164.2548,165.4534,164.2448,165.4534,9561.0
2025-04-11 12:00:00,165.64,166.56,165.19,165.92,5750.0,165.4534,166.3724,165.004,165.7331,5750.0
2025-04-11 12:30:00,166.08,169.46,166.07,169.15,16969.0,165.893,169.2691,165.883,168.9595,16969.0
2025-04-11 13:00:00,169.13,170.15,167.42,167.67,7629.0,168.9395,169.9584,167.2314,167.4812,7629.0
2025-04-11 13:30:00,168.14,171.24,167.39,170.65,10079.0,167.9506,171.0471,167.2015,170.4578,10079.0
2025-04-11 14:00:00,170.17,171.08,169.76,170.25,26712.0,169.9783,170.8873,169.5688,170.0583,26712.0
2025-04-11 14:30:00,170.27,171.31,169.62,169.8,10502.0,170.0782,171.1171,169.429,169.6088,10502.0
2025-04-11 15:00:00,169.99,172.32,169.99,170.42,29170.0,169.7985,172.1259,169.7985,170.2281,29170.0
2025-04-11 15:30:00,170.39,171.65,170.26,170.77,67428.0,170.1981,171.4567,170.0682,170.5777,67428.0
2025-04-14 09:30:00,175.0,178.31,171.73,176.15,40903.0,174.8029,178.1092,171.5366,175.9516,40903.0
2025-04-14 10:00:00,176.07,178.68,175.57,178.07,17086.0,175.8717,178.4788,175.3723,177.8694,17086.0
2025-04-14 10:30:00,177.78,179.49,176.29,176.59,30595.0,177.5798,179.2878,176.0915,176.3911,30595.0
2025-04-14 11:00:00,176.59,176.89,174.71,174.84,42413.0,176.3911,176.6908,174.5132,174.6431,42413.0
2025-04-14 11:30:00,174.86,176.04,173.11,173.85,24954.0,174.6631,175.8417,172.915,173.6542,24954.0
2025-04-14 12:00:00,173.54,175.19,173.24,174.61,36501.0,173.3446,174.9927,173.0449,174.4133,36501.0
2025-04-14 12:30:00,174.26,175.1,173.23,173.41,22764.0,174.0637,174.9028,173.0349,173.2147,22764.0
2025-04-14 13:00:00,173.77,175.62,173.18,173.52,19940.0,173.5743,175.4222,172.985,173.3246,19940.0
2025-04-14 13:30:00,173.8,174.34,173.01,174.08,16053.0,173.6043,174.1436,172.8151,173.8839,16053.0
2025-04-14 14:00:00,174.08,174.96,173.65,174.59,5948.0,173.8839,174.763,173.4544,174.3934,5948.0
2025-04-14 14:30:00,174.37,175.5,174.19,175.28,13421.0,174.1736,175.3023,173.9938,175.0826,13421.0
2025-04-14 15:00:00,175.31,176.03,175.08,175.59,51603.0,175.1126,175.8317,174.8828,175.3922,51603.0
2025-04-14 15:30:00,175.58,176.19,172.38,173.04,123190.0,175.3823,175.9916,172.1859,172.8451,123190.0
2025-04-15 09:30:00,170.15,176.75,168.91,175.14,118102.0,169.9584,176.5509,168.7198,174.9427,118102.0
2025-04-15 10:00:00,174.71,176.76,173.61,174.97,43426.0,174.5132,176.5609,173.4145,174.7729,43426.0
2025-04-15 10:30:00,174.97,176.3,174.55,175.7,31754.0,174.7729,176.1014,174.3534,175.5021,31754.0
2025-04-15 11:00:00,176.03,176.88,175.42,175.43,14638.0,175.8317,176.6808,175.2224,175.2324,14638.0
2025-04-15 11:30:00,175.25,176.27,175.13,176.02,9414.0,175.0526,176.0715,174.9328,175.8218,9414.0
2025-04-15 12:00:00,176.0,176.34,175.08,175.36,17022.0,175.8018,176.1414,174.8828,175.1625,17022.0
2025-04-15 12:30:00,175.36,175.51,173.46,174.1,14651.0,175.1625,175.3123,173.2646,173.9039,14651.0
2025-04-15 13:00:00,173.66,174.78,172.95,173.44,17508.0,173.4644,174.5832,172.7552,173.2447,17508.0
2025-04-15 13:30:00,173.54,173.96,172.9,173.89,19168.0,173.3446,173.7641,172.7053,173.6942,19168.0
2025-04-15 14:00:00,173.94,174.13,172.26,172.49,18220.0,173.7441,173.9339,172.066,172.2957,18220.0
2025-04-15 14:30:00,172.49,174.44,172.36,174.15,38439.0,172.2957,174.2435,172.1659,173.9539,38439.0
2025-04-15 15:00:00,173.85,174.62,172.67,173.11,47771.0,173.6542,174.4233,172.4755,172.915,47771.0
2025-04-15 15:30:00,173.35,175.18,173.12,174.96,107375.0,173.1548,174.9827,172.925,174.763,107375.0
2025-04-16 09:30:00,172.12,175.51,171.91,172.78,21925.0,171.9261,175.3123,171.7164,172.5854,21925.0
2025-04-16 10:00:00,172.78,174.53,172.77,174.14,30392.0,172.5854,174.3334,172.5754,173.9439,30392.0
2025-04-16 10:30:00,173.96,173.96,172.46,172.81,27780.0,173.7641,173.7641,172.2658,172.6154,27780.0
2025-04-16 11:00:00,173.0,174.25,172.36,173.63,38930.0,172.8052,174.0538,172.1659,173.4344,38930.0
2025-04-16 11:30:00,173.43,173.69,172.74,172.81,16611.0,173.2347,173.4944,172.5455,172.6154,16611.0
2025-04-16 12:00:00,172.81,173.53,172.69,173.53,12005.0,172.6154,173.3346,172.4955,173.3346,12005.0
2025-04-16 12:30:00,173.27,173.34,172.21,172.21,42716.0,173.0749,173.1448,172.016,172.016,42716.0
2025-04-16 13:00:00,172.2,173.2,172.19,173.2,18373.0,172.0061,173.0049,171.9961,173.0049,18373.0
2025-04-16 13:30:00,172.97,173.14,169.19,169.19,35525.0,172.7752,172.945,168.9994,168.9994,35525.0
2025-04-16 14:00:00,169.71,171.36,169.0,171.08,12980.0,169.5189,171.167,168.8097,170.8873,12980.0
2025-04-16 14:30:00,170.68,170.89,169.56,169.56,32673.0,170.4878,170.6975,169.369,169.369,32673.0
2025-04-16 15:00:00,169.59,170.18,168.93,168.94,30326.0,169.399,169.9883,168.7397,168.7497,30326.0
2025-04-16 15:30:00,168.87,172.35,168.84,172.3,63313.0,168.6798,172.1559,168.6498,172.1059,63313.0
2025-04-17 09:30:00,171.75,174.4,171.66,172.04,29299.0,171.5566,174.2036,171.4667,171.8462,29299.0
2025-04-17 10:00:00,171.96,172.45,171.22,171.63,11745.0,171.7663,172.2558,171.0272,171.4367,11745.0
2025-04-17 10:30:00,171.72,172.25,171.29,171.29,6265.0,171.5266,172.056,171.0971,171.0971,6265.0
2025-04-17 11:00:00,171.5,173.34,171.5,172.22,7614.0,171.3068,173.1448,171.3068,172.026,7614.0
2025-04-17 11:30:00,172.39,173.3,172.16,172.46,7044.0,172.1958,173.1048,171.9661,172.2658,7044.0
2025-04-17 12:00:00,172.53,173.77,171.51,173.08,23207.0,172.3357,173.5743,171.3168,172.8851,23207.0
2025-04-17 12:30:00,173.08,174.41,172.59,173.35,6777.0,172.8851,174.2136,172.3956,173.1548,6777.0
2025-04-17 13:00:00,173.09,173.4,171.65,171.81,9914.0,172.8951,173.2047,171.4567,171.6165,9914.0
2025-04-17 13:30:00,172.14,173.01,172.07,172.53,11370.0,171.9461,172.8151,171.8762,172.3357,11370.0
2025-04-17 14:00:00,172.45,173.51,172.44,172.92,8516.0,172.2558,173.3146,172.2458,172.7252,8516.0
2025-04-17 14:30:00,173.23,173.66,171.94,171.97,15857.0,173.0349,173.4644,171.7464,171.7763,15857.0
2025-04-17 15:00:00,171.97,172.1,170.26,170.73,10415.0,171.7763,171.9062,170.0682,170.5377,10415.0
2025-04-17 15:30:00,170.91,171.47,169.76,170.42,46685.0,170.7175,171.2769,169.5688,170.2281,46685.0
2025-04-21 09:30:00,169.0,174.78,168.15,170.62,121570.0,168.8097,174.5832,167.9606,170.4278,121570.0
2025-04-21 10:00:00,170.97,171.19,169.35,170.21,31847.0,170.7774,170.9972,169.1593,170.0183,31847.0
2025-04-21 10:30:00,170.22,170.22,168.37,168.81,35612.0,170.0283,170.0283,168.1804,168.6199,35612.0
2025-04-21 11:00:00,169.3,169.5,166.72,166.72,21257.0,169.1093,169.3091,166.5322,166.5322,21257.0
2025-04-21 11:30:00,166.92,167.29,165.22,165.45,22768.0,166.732,167.1016,165.0339,165.2637,22768.0
2025-04-21 12:00:00,165.45,166.57,165.0,165.8,21344.0,165.2637,166.3824,164.8142,165.6133,21344.0
2025-04-21 12:30:00,166.03,167.56,166.03,166.08,38000.0,165.843,167.3713,165.843,165.893,38000.0
2025-04-21 13:00:00,166.27,166.76,166.05,166.71,19267.0,166.0827,166.5722,165.863,166.5222,19267.0
2025-04-21 13:30:00,166.57,166.84,165.37,165.71,19911.0,166.3824,166.6521,165.1838,165.5234,19911.0
2025-04-21 14:00:00,165.86,167.27,165.55,167.13,16596.0,165.6732,167.0816,165.3635,166.9418,16596.0
2025-04-21 14:30:00,167.37,167.5,166.71,167.02,12009.0,167.1815,167.3114,166.5222,166.8319,12009.0
2025-04-21 15:00:00,167.05,168.68,167.05,168.13,23354.0,166.8619,168.49,166.8619,167.9406,23354.0
2025-04-21 15:30:00,168.27,169.03,166.83,167.67,122277.0,168.0805,168.8396,166.6421,167.4812,122277.0
2025-04-22 09:30:00,170.41,171.99,170.25,170.4,12897.0,170.41,171.99,170.25,170.4,12897.0
2025-04-22 10:00:00,170.33,171.03,169.0,170.69,58130.0,170.33,171.03,169.0,170.69,58130.0
2025-04-22 10:30:00,170.43,170.43,168.63,170.32,13842.0,170.43,170.43,168.63,170.32,13842.0
2025-04-22 11:00:00,170.03,173.3,169.99,172.36,55089.0,170.03,173.3,169.99,172.36,55089.0
2025-04-22 11:30:00,172.25,173.8,171.67,173.8,13791.0,172.25,173.8,171.67,173.8,13791.0
2025-04-22 12:00:00,173.72,176.69,173.72,176.36,14124.0,173.72,176.69,173.72,176.36,14124.0
2025-04-22 12:30:00,176.12,176.24,173.91,174.37,17161.0,176.12,176.24,173.91,174.37,17161.0
2025-04-22 13:00:00,174.37,175.11,172.97,172.99,15668.0,174.37,175.11,172.97,172.99,15668.0
2025-04-22 13:30:00,173.0,173.67,172.82,173.11,20409.0,173.0,173.67,172.82,173.11,20409.0
2025-04-22 14:00:00,173.37,175.35,173.11,175.29,23728.0,173.37,175.35,173.11,175.29,23728.0
2025-04-22 14:30:00,175.07,176.96,175.01,176.67,12076.0,175.07,176.96,175.01,176.67,12076.0
2025-04-22 15:00:00,176.67,176.84,175.37,175.49,37877.0,176.67,176.84,175.37,175.49,37877.0
2025-04-22 15:30:00,175.49,177.56,175.27,177.21,119242.0,175.49,177.56,175.27,177.21,119242.0
2025-04-23 09:30:00,186.46,194.19,186.43,192.34,69493.0,186.46,194.19,186.43,192.34,69493.0
2025-04-23 10:00:00,192.34,193.52,190.7,191.39,37736.0,192.34,193.52,190.7,191.39,37736.0
2025-04-23 10:30:00,191.91,193.53,191.6,191.6,43144.0,191.91,193.53,191.6,191.6,43144.0
2025-04-23 11:00:00,191.74,192.7,190.21,190.56,52830.0,191.74,192.7,190.21,190.56,52830.0
2025-04-23 11:30:00,190.43,191.52,189.52,190.28,27399.0,190.43,191.52,189.52,190.28,27399.0
2025-04-23 12:00:00,190.3,191.02,189.02,191.02,56052.0,190.3,191.02,189.02,191.02,56052.0
2025-04-23 12:30:00,191.02,191.47,189.84,191.0,45671.0,191.02,191.47,189.84,191.0,45671.0
2025-04-23 13:00:00,190.91,192.37,190.05,191.0,66624.0,190.91,192.37,190.05,191.0,66624.0
2025-04-23 13:30:00,191.28,191.57,190.15,191.01,39876.0,191.28,191.57,190.15,191.01,39876.0
2025-04-23 14:00:00,190.83,191.12,189.17,189.51,55043.0,190.83,191.12,189.17,189.51,55043.0
2025-04-23 14:30:00,189.79,189.79,187.69,188.74,56274.0,189.79,189.79,187.69,188.74,56274.0
2025-04-23 15:00:00,188.8,188.99,187.78,188.18,49610.0,188.8,188.99,187.78,188.18,49610.0
2025-04-23 15:30:00,188.03,191.84,188.03,190.69,334252.0,188.03,191.84,188.03,190.69,334252.0
2025-04-24 09:30:00,192.0,192.2,184.65,185.6,101978.0,192.0,192.2,184.65,185.6,101978.0
2025-04-24 10:00:00,185.31,186.95,184.72,185.12,56455.0,185.31,186.95,184.72,185.12,56455.0
2025-04-24 10:30:00,184.99,194.25,184.48,190.75,208885.0,184.99,194.25,184.48,190.75,208885.0
2025-04-24 11:00:00,190.68,192.99,189.29,192.14,72383.0,190.68,192.99,189.29,192.14,72383.0
2025-04-24 11:30:00,192.25,194.11,191.67,193.61,25756.0,192.25,194.11,191.67,193.61,25756.0
2025-04-24 12:00:00,194.09,194.64,192.25,192.9,37086.0,194.09,194.64,192.25,192.9,37086.0
2025-04-24 12:30:00,192.54,199.68,192.54,198.92,38118.0,192.54,199.68,192.54,198.92,38118.0
2025-04-24 13:00:00,198.81,200.61,197.39,199.48,36212.0,198.81,200.61,197.39,199.48,36212.0
2025-04-24 13:30:00,199.68,200.18,198.08,200.16,39539.0,199.68,200.18,198.08,200.16,39539.0
2025-04-24 14:00:00,199.75,202.49,199.73,202.34,70810.0,199.75,202.49,199.73,202.34,70810.0
2025-04-24 14:30:00,202.34,203.93,201.27,202.24,66063.0,202.34,203.93,201.27,202.24,66063.0
2025-04-24 15:00:00,202.19,202.32,200.87,201.67,70849.0,202.19,202.32,200.87,201.67,70849.0
2025-04-24 15:30:00,201.87,204.46,198.76,199.15,185575.0,201.87,204.46,198.76,199.15,185575.0
2025-04-25 09:30:00,199.06,201.46,196.53,199.18,49608.0,199.06,201.46,196.53,199.18,49608.0
2025-04-25 10:00:00,199.77,200.28,198.24,198.25,19818.0,199.77,200.28,198.24,198.25,19818.0
2025-04-25 10:30:00,198.21,199.17,195.61,196.23,18681.0,198.21,199.17,195.61,196.23,18681.0
2025-04-25 11:00:00,196.22,197.32,195.66,195.78,29218.0,196.22,197.32,195.66,195.78,29218.0
2025-04-25 11:30:00,196.18,198.16,196.11,197.85,19499.0,196.18,198.16,196.11,197.85,19499.0
2025-04-25 12:00:00,198.09,199.33,197.7,197.99,20948.0,198.09,199.33,197.7,197.99,20948.0
2025-04-25 12:30:00,197.99,199.51,197.75,198.33,35193.0,197.99,199.51,197.75,198.33,35193.0
2025-04-25 13:00:00,198.03,199.62,198.02,199.36,14364.0,198.03,199.62,198.02,199.36,14364.0
2025-04-25 13:30:00,199.6,200.57,196.4,197.02,41492.0,199.6,200.57,196.4,197.02,41492.0
2025-04-25 14:00:00,197.2,199.01,197.18,198.57,17933.0,197.2,199.01,197.18,198.57,17933.0
2025-04-25 14:30:00,198.69,198.86,197.12,197.8,12908.0,198.69,198.86,197.12,197.8,12908.0
2025-04-25 15:00:00,197.67,198.47,197.21,198.0,43732.0,197.67,198.47,197.21,198.0,43732.0
2025-04-25 15:30:00,197.98,199.0,196.91,199.0,142424.0,197.98,199.0,196.91,199.0,142424.0
2025-04-28 09:30:00,200.0,202.97,199.02,200.23,34149.0,200.0,202.97,199.02,200.23,34149.0
2025-04-28 10:00:00,200.29,202.15,200.16,201.04,18713.0,200.29,202.15,200.16,201.04,18713.0
2025-04-28 10:30:00,200.92,201.0,197.62,197.75,14204.0,200.92,201.0,197.62,197.75,14204.0
2025-04-28 11:00:00,197.92,199.15,196.34,196.4,20719.0,197.92,199.15,196.34,196.4,20719.0
2025-04-28 11:30:00,196.66,198.08,196.66,197.58,9110.0,196.66,198.08,196.66,197.58,9110.0
2025-04-28 12:00:00,197.22,198.0,195.77,197.11,32853.0,197.22,198.0,195.77,197.11,32853.0
2025-04-28 12:30:00,197.09,198.04,196.84,197.24,18291.0,197.09,198.04,196.84,197.24,18291.0
2025-04-28 13:00:00,197.23,197.5,196.12,196.12,15751.0,197.23,197.5,196.12,196.12,15751.0
2025-04-28 13:30:00,196.16,196.74,195.48,196.7,18076.0,196.16,196.74,195.48,196.7,18076.0
2025-04-28 14:00:00,196.51,197.13,196.45,196.67,11241.0,196.51,197.13,196.45,196.67,11241.0
2025-04-28 14:30:00,196.76,197.21,196.56,197.0,14122.0,196.76,197.21,196.56,197.0,14122.0
2025-04-28 15:00:00,196.97,197.82,196.53,197.73,19369.0,196.97,197.82,196.53,197.73,19369.0
2025-04-28 15:30:00,197.82,199.65,197.36,199.0,89391.0,197.82,199.65,197.36,199.0,89391.0
2025-04-29 09:30:00,197.66,199.0,195.75,195.75,21111.0,197.66,199.0,195.75,195.75,21111.0
2025-04-29 10:00:00,196.06,197.03,193.25,193.55,31492.0,196.06,197.03,193.25,193.55,31492.0
2025-04-29 10:30:00,194.06,196.78,194.03,196.78,11655.0,194.06,196.78,194.03,196.78,11655.0
2025-04-29 11:00:00,196.68,197.25,195.93,195.95,12980.0,196.68,197.25,195.93,195.95,12980.0
2025-04-29 11:30:00,195.64,196.02,195.17,195.2,10593.0,195.64,196.02,195.17,195.2,10593.0
2025-04-29 12:00:00,195.18,196.79,195.13,196.4,15488.0,195.18,196.79,195.13,196.4,15488.0
2025-04-29 12:30:00,196.4,197.22,195.17,195.48,9886.0,196.4,197.22,195.17,195.48,9886.0
2025-04-29 13:00:00,195.46,196.17,195.44,196.07,15602.0,195.46,196.17,195.44,196.07,15602.0
2025-04-29 13:30:00,196.08,197.64,196.08,197.59,14605.0,196.08,197.64,196.08,197.59,14605.0
2025-04-29 14:00:00,197.59,198.01,196.96,197.15,17427.0,197.59,198.01,196.96,197.15,17427.0
2025-04-29 14:30:00,197.2,198.2,197.01,197.79,39907.0,197.2,198.2,197.01,197.79,39907.0
2025-04-29 15:00:00,197.84,198.28,197.72,197.9,16845.0,197.84,198.28,197.72,197.9,16845.0
2025-04-29 15:30:00,198.03,198.19,197.01,197.42,77228.0,198.03,198.19,197.01,197.42,77228.0
2025-04-30 09:30:00,190.33,192.57,188.12,190.55,39711.0,190.33,192.57,188.12,190.55,39711.0
2025-04-30 10:00:00,191.7,192.42,190.28,191.76,14364.0,191.7,192.42,190.28,191.76,14364.0
2025-04-30 10:30:00,191.87,192.95,191.81,192.37,8934.0,191.87,192.95,191.81,192.37,8934.0
2025-04-30 11:00:00,192.72,193.95,192.39,193.27,11855.0,192.72,193.95,192.39,193.27,11855.0
2025-04-30 11:30:00,193.35,194.42,193.35,194.28,13290.0,193.35,194.42,193.35,194.28,13290.0
2025-04-30 12:00:00,194.34,194.63,192.28,192.51,9713.0,194.34,194.63,192.28,192.51,9713.0
2025-04-30 12:30:00,192.52,193.45,192.51,193.36,2833.0,192.52,193.45,192.51,193.36,2833.0
2025-04-30 13:00:00,193.44,193.82,192.34,193.76,3657.0,193.44,193.82,192.34,193.76,3657.0
2025-04-30 13:30:00,193.6,193.96,193.32,193.37,4081.0,193.6,193.96,193.32,193.37,4081.0
2025-04-30 14:00:00,193.37,194.59,193.14,193.74,8708.0,193.37,194.59,193.14,193.74,8708.0
2025-04-30 14:30:00,193.89,194.4,193.13,193.14,6425.0,193.89,194.4,193.13,193.14,6425.0
2025-04-30 15:00:00,193.32,194.18,193.28,193.3,11156.0,193.32,194.18,193.28,193.3,11156.0
2025-04-30 15:30:00,193.27,195.98,192.86,195.6,69877.0,193.27,195.98,192.86,195.6,69877.0
2025-05-01 09:30:00,200.37,205.0,198.45,202.08,93958.0,200.37,205.0,198.45,202.08,93958.0
2025-05-01 10:00:00,203.03,204.98,202.0,203.59,41636.0,203.03,204.98,202.0,203.59,41636.0
2025-05-01 10:30:00,203.49,207.5,203.49,207.43,96212.0,203.49,207.5,203.49,207.43,96212.0
2025-05-01 11:00:00,207.22,207.43,204.89,205.19,26480.0,207.22,207.43,204.89,205.19,26480.0
2025-05-01 11:30:00,205.01,205.28,202.83,203.34,30221.0,205.01,205.28,202.83,203.34,30221.0
2025-05-01 12:00:00,204.0,204.45,203.41,204.16,33174.0,204.0,204.45,203.41,204.16,33174.0
2025-05-01 12:30:00,204.06,205.0,203.68,204.41,22480.0,204.06,205.0,203.68,204.41,22480.0
2025-05-01 13:00:00,204.51,205.63,204.47,204.9,29318.0,204.51,205.63,204.47,204.9,29318.0
2025-05-01 13:30:00,204.93,205.32,204.0,204.4,38858.0,204.93,205.32,204.0,204.4,38858.0
2025-05-01 14:00:00,204.39,204.96,203.36,203.78,38188.0,204.39,204.96,203.36,203.78,38188.0
2025-05-01 14:30:00,203.69,203.98,202.0,203.71,39699.0,203.69,203.98,202.0,203.71,39699.0
2025-05-01 15:00:00,203.71,204.71,203.26,204.39,30294.0,203.71,204.71,203.26,204.39,30294.0
2025-05-01 15:30:00,204.27,204.53,202.0,202.23,127565.0,204.27,204.53,202.0,202.23,127565.0
2025-05-02 09:30:00,205.37,209.98,205.37,209.6,147356.0,205.37,209.98,205.37,209.6,147356.0
2025-05-02 10:00:00,209.29,211.5,208.56,211.04,49563.0,209.29,211.5,208.56,211.04,49563.0
2025-05-02 10:30:00,211.04,211.68,209.3,210.88,22339.0,211.04,211.68,209.3,210.88,22339.0
2025-05-02 11:00:00,210.85,212.22,210.57,211.02,43653.0,210.85,212.22,210.57,211.02,43653.0
2025-05-02 11:30:00,211.03,213.75,210.05,213.46,24282.0,211.03,213.75,210.05,213.46,24282.0
2025-05-02 12:00:00,213.45,214.86,213.45,214.59,29202.0,213.45,214.86,213.45,214.59,29202.0
2025-05-02 12:30:00,214.58,215.22,213.89,214.91,18297.0,214.58,215.22,213.89,214.91,18297.0
2025-05-02 13:00:00,214.86,215.25,213.67,214.71,20862.0,214.86,215.25,213.67,214.71,20862.0
2025-05-02 13:30:00,214.03,214.88,213.18,214.23,22868.0,214.03,214.88,213.18,214.23,22868.0
2025-05-02 14:00:00,214.37,214.79,212.96,213.17,24723.0,214.37,214.79,212.96,213.17,24723.0
2025-05-02 14:30:00,212.96,213.01,210.75,211.17,77158.0,212.96,213.01,210.75,211.17,77158.0
2025-05-02 15:00:00,211.21,212.52,210.92,212.24,39497.0,211.21,212.52,210.92,212.24,39497.0
2025-05-02 15:30:00,212.35,214.23,212.22,213.29,121773.0,212.35,214.23,212.22,213.29,121773.0
2025-05-05 09:30:00,210.42,214.27,210.0,214.27,18701.0,210.42,214.27,210.0,214.27,18701.0
2025-05-05 10:00:00,214.03,214.9,213.05,213.75,24449.0,214.03,214.9,213.05,213.75,24449.0
2025-05-05 10:30:00,213.87,214.71,213.51,214.4,31595.0,213.87,214.71,213.51,214.4,31595.0
2025-05-05 11:00:00,214.4,214.78,212.99,213.01,16896.0,214.4,214.78,212.99,213.01,16896.0
2025-05-05 11:30:00,213.17,213.24,211.56,211.95,25319.0,213.17,213.24,211.56,211.95,25319.0
2025-05-05 12:00:00,212.03,212.79,211.81,212.48,16075.0,212.03,212.79,211.81,212.48,16075.0
2025-05-05 12:30:00,212.42,212.93,212.06,212.12,11043.0,212.42,212.93,212.06,212.12,11043.0
2025-05-05 13:00:00,212.03,212.26,211.35,211.71,11759.0,212.03,212.26,211.35,211.71,11759.0
2025-05-05 13:30:00,211.83,212.61,211.41,212.3,20967.0,211.83,212.61,211.41,212.3,20967.0
2025-05-05 14:00:00,212.41,214.49,212.41,213.21,15655.0,212.41,214.49,212.41,213.21,15655.0
2025-05-05 14:30:00,213.09,213.58,212.84,213.3,13768.0,213.09,213.58,212.84,213.3,13768.0
2025-05-05 15:00:00,213.38,213.55,212.09,213.06,18800.0,213.38,213.55,212.09,213.06,18800.0
2025-05-05 15:30:00,212.84,213.12,211.41,211.56,61994.0,212.84,213.12,211.41,211.56,61994.0
2025-05-06 09:30:00,208.4,210.51,207.44,207.86,29505.0,208.4,210.51,207.44,207.86,29505.0
2025-05-06 10:00:00,207.76,210.91,207.76,209.72,33685.0,207.76,210.91,207.76,209.72,33685.0
2025-05-06 10:30:00,209.02,210.21,208.97,209.68,12220.0,209.02,210.21,208.97,209.68,12220.0
2025-05-06 11:00:00,209.91,210.66,209.72,210.37,13892.0,209.91,210.66,209.72,210.37,13892.0
2025-05-06 11:30:00,210.59,210.81,208.79,208.96,15951.0,210.59,210.81,208.79,208.96,15951.0
2025-05-06 12:00:00,209.12,210.89,209.12,209.59,13623.0,209.12,210.89,209.12,209.59,13623.0
2025-05-06 12:30:00,209.63,210.0,208.38,208.38,8104.0,209.63,210.0,208.38,208.38,8104.0
2025-05-06 13:00:00,208.44,209.14,208.06,208.67,31274.0,208.44,209.14,208.06,208.67,31274.0
2025-05-06 13:30:00,209.05,209.08,208.36,208.89,7629.0,209.05,209.08,208.36,208.89,7629.0
2025-05-06 14:00:00,208.89,209.66,208.72,209.59,47728.0,208.89,209.66,208.72,209.59,47728.0
2025-05-06 14:30:00,209.78,210.15,209.0,209.72,22988.0,209.78,210.15,209.0,209.72,22988.0
2025-05-06 15:00:00,209.57,209.91,208.76,209.05,21132.0,209.57,209.91,208.76,209.05,21132.0
2025-05-06 15:30:00,209.1,209.24,207.15,207.32,130908.0,209.1,209.24,207.15,207.32,130908.0
2025-05-07 09:30:00,208.61,208.65,206.01,207.22,38020.0,208.61,208.65,206.01,207.22,38020.0
2025-05-07 10:00:00,207.23,208.84,206.51,208.83,85323.0,207.23,208.84,206.51,208.83,85323.0
2025-05-07 10:30:00,208.84,209.24,207.86,208.23,46076.0,208.84,209.24,207.86,208.23,46076.0
2025-05-07 11:00:00,208.02,208.5,207.18,207.28,16793.0,208.02,208.5,207.18,207.28,16793.0
2025-05-07 11:30:00,207.28,208.82,207.28,208.45,12027.0,207.28,208.82,207.28,208.45,12027.0
2025-05-07 12:00:00,208.44,208.87,208.25,208.5,20796.0,208.44,208.87,208.25,208.5,20796.0
2025-05-07 12:30:00,208.5,209.74,208.04,209.74,52675.0,208.5,209.74,208.04,209.74,52675.0
2025-05-07 13:00:00,209.72,211.0,209.47,209.78,12149.0,209.72,211.0,209.47,209.78,12149.0
2025-05-07 13:30:00,209.74,209.74,207.7,207.81,29203.0,209.74,209.74,207.7,207.81,29203.0
2025-05-07 14:00:00,208.27,208.46,206.4,207.27,30703.0,208.27,208.46,206.4,207.27,30703.0
2025-05-07 14:30:00,207.29,209.5,207.24,208.9,34360.0,207.29,209.5,207.24,208.9,34360.0
2025-05-07 15:00:00,208.9,208.9,206.88,206.91,35969.0,208.9,208.9,206.88,206.91,35969.0
2025-05-07 15:30:00,206.95,209.73,206.37,209.19,139166.0,206.95,209.73,206.37,209.19,139166.0
2025-05-08 09:30:00,212.12,213.5,210.14,211.22,26984.0,212.12,213.5,210.14,211.22,26984.0
2025-05-08 10:00:00,211.63,213.63,211.5,213.24,21264.0,211.63,213.63,211.5,213.24,21264.0
2025-05-08 10:30:00,213.38,213.93,211.44,211.99,16176.0,213.38,213.93,211.44,211.99,16176.0
2025-05-08 11:00:00,211.99,212.46,211.49,211.5,48512.0,211.99,212.46,211.49,211.5,48512.0
2025-05-08 11:30:00,211.3,215.96,211.25,215.07,69836.0,211.3,215.96,211.25,215.07,69836.0
2025-05-08 12:00:00,215.05,215.25,212.74,212.92,14584.0,215.05,215.25,212.74,212.92,14584.0
2025-05-08 12:30:00,212.88,215.09,212.74,214.36,39134.0,212.88,215.09,212.74,214.36,39134.0
2025-05-08 13:00:00,214.05,214.05,212.54,213.0,23328.0,214.05,214.05,212.54,213.0,23328.0
2025-05-08 13:30:00,213.08,213.66,212.2,212.39,34615.0,213.08,213.66,212.2,212.39,34615.0
2025-05-08 14:00:00,212.39,212.59,211.45,211.46,15542.0,212.39,212.59,211.45,211.46,15542.0
2025-05-08 14:30:00,211.46,212.34,211.43,211.73,15394.0,211.46,212.34,211.43,211.73,15394.0
2025-05-08 15:00:00,211.55,212.4,211.29,211.51,19477.0,211.55,212.4,211.29,211.51,19477.0
2025-05-08 15:30:00,211.65,211.98,209.06,209.48,172786.0,211.65,211.98,209.06,209.48,172786.0
2025-05-09 09:30:00,210.45,211.93,206.4,206.93,36115.0,210.45,211.93,206.4,206.93,36115.0
2025-05-09 10:00:00,206.8,208.07,204.47,204.91,35051.0,206.8,208.07,204.47,204.91,35051.0
2025-05-09 10:30:00,204.84,207.74,204.57,207.58,22892.0,204.84,207.74,204.57,207.58,22892.0
2025-05-09 11:00:00,208.05,208.17,206.74,207.76,18253.0,208.05,208.17,206.74,207.76,18253.0
2025-05-09 11:30:00,207.67,209.13,207.2,208.99,14417.0,207.67,209.13,207.2,208.99,14417.0
2025-05-09 12:00:00,208.8,209.29,208.07,208.85,13087.0,208.8,209.29,208.07,208.85,13087.0
2025-05-09 12:30:00,208.82,210.57,208.82,209.95,12883.0,208.82,210.57,208.82,209.95,12883.0
2025-05-09 13:00:00,210.26,211.0,209.74,211.0,15398.0,210.26,211.0,209.74,211.0,15398.0
2025-05-09 13:30:00,211.27,212.2,211.01,212.08,15038.0,211.27,212.2,211.01,212.08,15038.0
2025-05-09 14:00:00,211.91,212.0,210.82,210.82,15933.0,211.91,212.0,210.82,210.82,15933.0
2025-05-09 14:30:00,211.02,211.47,210.85,211.12,17300.0,211.02,211.47,210.85,211.12,17300.0
2025-05-09 15:00:00,211.06,211.77,211.0,211.17,18097.0,211.06,211.77,211.0,211.17,18097.0
2025-05-09 15:30:00,211.18,212.95,210.94,212.19,115084.0,211.18,212.95,210.94,212.19,115084.0
2025-05-12 09:30:00,223.5,224.96,213.36,218.13,60405.0,223.5,224.96,213.36,218.13,60405.0
2025-05-12 10:00:00,218.14,219.18,214.44,214.45,20730.0,218.14,219.18,214.44,214.45,20730.0
2025-05-12 10:30:00,215.0,215.64,214.22,215.14,21706.0,215.0,215.64,214.22,215.14,21706.0
2025-05-12 11:00:00,215.15,215.81,212.68,214.07,28024.0,215.15,215.81,212.68,214.07,28024.0
2025-05-12 11:30:00,214.15,214.75,213.72,214.75,14021.0,214.15,214.75,213.72,214.75,14021.0
2025-05-12 12:00:00,214.5,216.36,214.13,216.03,35123.0,214.5,216.36,214.13,216.03,35123.0
2025-05-12 12:30:00,216.12,217.93,216.02,217.41,21210.0,216.12,217.93,216.02,217.41,21210.0
2025-05-12 13:00:00,217.3,217.99,216.27,216.63,17534.0,217.3,217.99,216.27,216.63,17534.0
2025-05-12 13:30:00,216.82,217.98,216.49,217.31,19167.0,216.82,217.98,216.49,217.31,19167.0
2025-05-12 14:00:00,217.3,217.93,216.58,217.63,15899.0,217.3,217.93,216.58,217.63,15899.0
2025-05-12 14:30:00,217.79,217.79,217.07,217.07,11622.0,217.79,217.79,217.07,217.07,11622.0
2025-05-12 15:00:00,217.21,218.19,216.94,217.69,22950.0,217.21,218.19,216.94,217.69,22950.0
2025-05-12 15:30:00,217.59,217.95,216.55,216.71,99822.0,217.59,217.95,216.55,216.71,99822.0
2025-05-13 09:30:00,216.96,223.09,216.0,222.09,47873.0,216.96,223.09,216.0,222.09,47873.0
2025-05-13 10:00:00,222.63,222.63,219.55,221.27,25480.0,222.63,222.63,219.55,221.27,25480.0
2025-05-13 10:30:00,221.31,222.13,220.79,222.09,25781.0,221.31,222.13,220.79,222.09,25781.0
2025-05-13 11:00:00,222.1,223.89,221.82,223.73,39106.0,222.1,223.89,221.82,223.73,39106.0
2025-05-13 11:30:00,223.57,225.35,222.91,224.23,80315.0,223.57,225.35,222.91,224.23,80315.0
2025-05-13 12:00:00,224.13,224.86,223.3,224.41,28827.0,224.13,224.86,223.3,224.41,28827.0
2025-05-13 12:30:00,224.44,225.21,224.03,224.07,24072.0,224.44,225.21,224.03,224.07,24072.0
2025-05-13 13:00:00,224.12,224.28,223.15,224.13,23770.0,224.12,224.28,223.15,224.13,23770.0
2025-05-13 13:30:00,224.12,224.65,223.22,223.69,26617.0,224.12,224.65,223.22,223.69,26617.0
2025-05-13 14:00:00,223.78,224.39,223.3,224.13,21948.0,223.78,224.39,223.3,224.13,21948.0
2025-05-13 14:30:00,224.19,224.42,223.14,224.07,26087.0,224.19,224.42,223.14,224.07,26087.0
2025-05-13 15:00:00,224.18,224.84,223.91,224.55,17117.0,224.18,224.84,223.91,224.55,17117.0
2025-05-13 15:30:00,224.55,225.42,223.73,224.32,156095.0,224.55,225.42,223.73,224.32,156095.0
2025-05-14 09:30:00,225.78,231.57,224.75,229.48,71712.0,225.78,231.57,224.75,229.48,71712.0
2025-05-14 10:00:00,229.49,231.96,228.38,231.85,63322.0,229.49,231.96,228.38,231.85,63322.0
2025-05-14 10:30:00,231.61,231.62,230.4,231.03,23288.0,231.61,231.62,230.4,231.03,23288.0
2025-05-14 11:00:00,231.21,231.35,229.45,229.81,26407.0,231.21,231.35,229.45,229.81,26407.0
2025-05-14 11:30:00,229.62,229.62,228.41,229.15,17128.0,229.62,229.62,228.41,229.15,17128.0
2025-05-14 12:00:00,229.12,229.77,228.79,228.87,13930.0,229.12,229.77,228.79,228.87,13930.0
2025-05-14 12:30:00,229.01,229.47,228.72,229.06,15657.0,229.01,229.47,228.72,229.06,15657.0
2025-05-14 13:00:00,229.06,229.26,227.94,228.17,15889.0,229.06,229.26,227.94,228.17,15889.0
2025-05-14 13:30:00,228.07,228.84,227.93,228.49,16927.0,228.07,228.84,227.93,228.49,16927.0
2025-05-14 14:00:00,228.49,228.74,227.5,227.52,19527.0,228.49,228.74,227.5,227.52,19527.0
2025-05-14 14:30:00,227.68,228.74,227.68,227.89,36671.0,227.68,228.74,227.68,227.89,36671.0
2025-05-14 15:00:00,228.0,229.66,228.0,229.58,50817.0,228.0,229.66,228.0,229.58,50817.0
2025-05-14 15:30:00,229.37,229.92,227.95,229.83,200566.0,229.37,229.92,227.95,229.83,200566.0
2025-05-15 09:30:00,226.83,228.85,226.71,227.72,17683.0,226.83,228.85,226.71,227.72,17683.0
2025-05-15 10:00:00,228.24,229.1,226.95,228.09,13707.0,228.24,229.1,226.95,228.09,13707.0
2025-05-15 10:30:00,228.09,228.44,226.77,228.24,17337.0,228.09,228.44,226.77,228.24,17337.0
2025-05-15 11:00:00,228.5,229.33,228.37,228.68,9932.0,228.5,229.33,228.37,228.68,9932.0
2025-05-15 11:30:00,228.67,229.76,228.41,229.64,11591.0,228.67,229.76,228.41,229.64,11591.0
2025-05-15 12:00:00,229.81,230.19,229.19,229.19,10181.0,229.81,230.19,229.19,229.19,10181.0
2025-05-15 12:30:00,229.46,230.19,229.24,229.81,9024.0,229.46,230.19,229.24,229.81,9024.0
2025-05-15 13:00:00,229.85,230.21,229.59,230.06,11672.0,229.85,230.21,229.59,230.06,11672.0
2025-05-15 13:30:00,229.87,234.52,229.82,232.36,89307.0,229.87,234.52,229.82,232.36,89307.0
2025-05-15 14:00:00,232.31,233.68,232.14,233.09,20495.0,232.31,233.68,232.14,233.09,20495.0
2025-05-15 14:30:00,233.32,233.84,233.05,233.35,20681.0,233.32,233.84,233.05,233.35,20681.0
2025-05-15 15:00:00,233.29,233.79,232.95,233.02,48935.0,233.29,233.79,232.95,233.02,48935.0
2025-05-15 15:30:00,233.04,233.43,230.02,230.33,121241.0,233.04,233.43,230.02,230.33,121241.0
2025-05-16 09:30:00,228.0,229.99,224.66,229.44,67117.0,228.0,229.99,224.66,229.44,67117.0
2025-05-16 10:00:00,229.44,229.44,227.02,227.41,20149.0,229.44,229.44,227.02,227.41,20149.0
2025-05-16 10:30:00,227.38,229.27,226.21,227.98,19479.0,227.38,229.27,226.21,227.98,19479.0
2025-05-16 11:00:00,228.11,229.18,228.08,229.16,13119.0,228.11,229.18,228.08,229.16,13119.0
2025-05-16 11:30:00,229.01,230.0,228.77,229.53,12912.0,229.01,230.0,228.77,229.53,12912.0
2025-05-16 12:00:00,229.61,231.05,229.61,230.58,7299.0,229.61,231.05,229.61,230.58,7299.0
2025-05-16 12:30:00,230.67,231.03,230.5,230.59,8502.0,230.67,231.03,230.5,230.59,8502.0
2025-05-16 13:00:00,230.51,231.84,230.51,231.84,7430.0,230.51,231.84,230.51,231.84,7430.0
2025-05-16 13:30:00,231.83,232.68,231.7,232.56,14453.0,231.83,232.68,231.7,232.56,14453.0
2025-05-16 14:00:00,232.76,233.21,232.43,232.69,33010.0,232.76,233.21,232.43,232.69,33010.0
2025-05-16 14:30:00,232.62,233.25,232.16,232.28,23587.0,232.62,233.25,232.16,232.28,23587.0
2025-05-16 15:00:00,231.96,233.1,231.89,232.5,52697.0,231.96,233.1,231.89,232.5,52697.0
2025-05-16 15:30:00,232.44,232.87,231.29,231.98,82746.0,232.44,232.87,231.29,231.98,82746.0
2025-05-19 09:30:00,228.0,232.46,224.87,232.34,16854.0,228.0,232.46,224.87,232.34,16854.0
2025-05-19 10:00:00,232.35,232.99,231.3,231.49,18852.0,232.35,232.99,231.3,231.49,18852.0
2025-05-19 10:30:00,231.42,231.76,230.67,231.59,7314.0,231.42,231.76,230.67,231.59,7314.0
2025-05-19 11:00:00,231.59,232.22,231.05,231.25,15031.0,231.59,232.22,231.05,231.25,15031.0
2025-05-19 11:30:00,231.42,233.52,231.42,232.69,55637.0,231.42,233.52,231.42,232.69,55637.0
2025-05-19 12:00:00,232.82,233.97,232.82,233.97,19238.0,232.82,233.97,232.82,233.97,19238.0
2025-05-19 12:30:00,233.9,234.94,233.3,234.83,8966.0,233.9,234.94,233.3,234.83,8966.0
2025-05-19 13:00:00,234.7,236.06,234.42,236.0,23893.0,234.7,236.06,234.42,236.0,23893.0
2025-05-19 13:30:00,235.69,235.85,234.84,234.84,22993.0,235.69,235.85,234.84,234.84,22993.0
2025-05-19 14:00:00,234.94,235.8,234.71,235.57,12463.0,234.94,235.8,234.71,235.57,12463.0
2025-05-19 14:30:00,235.57,235.99,235.2,235.74,15080.0,235.57,235.99,235.2,235.74,15080.0
2025-05-19 15:00:00,235.73,236.34,235.16,235.33,50884.0,235.73,236.34,235.16,235.33,50884.0
2025-05-19 15:30:00,235.16,236.59,234.77,235.92,81095.0,235.16,236.59,234.77,235.92,81095.0
2025-05-20 09:30:00,235.0,235.61,233.55,234.05,14439.0,235.0,235.61,233.55,234.05,14439.0
2025-05-20 10:00:00,233.95,235.4,232.95,235.05,31720.0,233.95,235.4,232.95,235.05,31720.0
2025-05-20 10:30:00,234.71,235.49,233.84,234.48,42233.0,234.71,235.49,233.84,234.48,42233.0
2025-05-20 11:00:00,234.28,234.71,234.0,234.41,23175.0,234.28,234.71,234.0,234.41,23175.0
2025-05-20 11:30:00,234.41,234.93,233.47,234.83,20333.0,234.41,234.93,233.47,234.83,20333.0
2025-05-20 12:00:00,235.03,235.5,233.5,233.79,19499.0,235.03,235.5,233.5,233.79,19499.0
2025-05-20 12:30:00,233.79,235.62,233.72,234.88,15919.0,233.79,235.62,233.72,234.88,15919.0
2025-05-20 13:00:00,234.99,235.14,234.36,235.03,12630.0,234.99,235.14,234.36,235.03,12630.0
2025-05-20 13:30:00,235.14,235.5,234.7,234.95,10816.0,235.14,235.5,234.7,234.95,10816.0
2025-05-20 14:00:00,234.95,235.29,233.92,234.19,18601.0,234.95,235.29,233.92,234.19,18601.0
2025-05-20 14:30:00,233.85,234.11,233.4,233.75,40128.0,233.85,234.11,233.4,233.75,40128.0
2025-05-20 15:00:00,233.68,233.89,233.13,233.45,21134.0,233.68,233.89,233.13,233.45,21134.0
2025-05-20 15:30:00,233.6,235.15,233.12,234.86,114780.0,233.6,235.15,233.12,234.86,114780.0
2025-05-21 09:30:00,233.45,235.51,232.34,234.67,13602.0,233.45,235.51,232.34,234.67,13602.0
2025-05-21 10:00:00,234.39,234.79,232.55,233.2,7370.0,234.39,234.79,232.55,233.2,7370.0
2025-05-21 10:30:00,232.83,232.83,231.35,232.22,13054.0,232.83,232.83,231.35,232.22,13054.0
2025-05-21 11:00:00,232.21,232.41,231.87,232.25,7447.0,232.21,232.41,231.87,232.25,7447.0
2025-05-21 11:30:00,232.25,234.0,231.98,233.79,27981.0,232.25,234.0,231.98,233.79,27981.0
2025-05-21 12:00:00,233.79,234.22,233.02,233.37,24702.0,233.79,234.22,233.02,233.37,24702.0
2025-05-21 12:30:00,233.34,233.44,233.0,233.01,7585.0,233.34,233.44,233.0,233.01,7585.0
2025-05-21 13:00:00,233.0,233.0,228.63,228.63,15014.0,233.0,233.0,228.63,228.63,15014.0
2025-05-21 13:30:00,228.46,230.63,228.14,229.78,7212.0,228.46,230.63,228.14,229.78,7212.0
2025-05-21 14:00:00,230.1,230.31,229.43,230.14,8893.0,230.1,230.31,229.43,230.14,8893.0
2025-05-21 14:30:00,229.94,230.7,229.48,229.62,38720.0,229.94,230.7,229.48,229.62,38720.0
2025-05-21 15:00:00,229.63,229.91,228.23,228.49,17655.0,229.63,229.91,228.23,228.49,17655.0
2025-05-21 15:30:00,228.62,231.17,228.52,230.2,106413.0,228.62,231.17,228.52,230.2,106413.0
2025-05-22 09:30:00,228.82,230.25,227.05,228.3,22839.0,228.82,230.25,227.05,228.3,22839.0
2025-05-22 10:00:00,228.3,228.98,227.52,228.14,15413.0,228.3,228.98,227.52,228.14,15413.0
2025-05-22 10:30:00,228.14,228.32,227.4,228.02,7143.0,228.14,228.32,227.4,228.02,7143.0
2025-05-22 11:00:00,228.02,229.67,228.01,228.34,31409.0,228.02,229.67,228.01,228.34,31409.0
2025-05-22 11:30:00,228.02,228.95,227.83,228.75,7068.0,228.02,228.95,227.83,228.75,7068.0
2025-05-22 12:00:00,228.97,229.81,228.82,229.44,10738.0,228.97,229.81,228.82,229.44,10738.0
2025-05-22 12:30:00,229.43,229.48,228.74,228.75,7717.0,229.43,229.48,228.74,228.75,7717.0
2025-05-22 13:00:00,228.74,229.73,228.5,229.67,10669.0,228.74,229.73,228.5,229.67,10669.0
2025-05-22 13:30:00,229.5,230.2,229.2,229.62,8286.0,229.5,230.2,229.2,229.62,8286.0
2025-05-22 14:00:00,229.65,229.8,228.83,228.83,8017.0,229.65,229.8,228.83,228.83,8017.0
2025-05-22 14:30:00,228.74,228.96,228.57,228.57,11054.0,228.74,228.96,228.57,228.57,11054.0
2025-05-22 15:00:00,228.51,228.7,228.01,228.01,16602.0,228.51,228.7,228.01,228.01,16602.0
2025-05-22 15:30:00,228.07,228.18,225.71,225.95,105434.0,228.07,228.18,225.71,225.95,105434.0
2025-05-23 09:30:00,222.99,228.45,219.58,227.04,31329.0,222.99,228.45,219.58,227.04,31329.0
2025-05-23 10:00:00,227.36,227.75,226.66,227.59,17315.0,227.36,227.75,226.66,227.59,17315.0
2025-05-23 10:30:00,227.59,229.03,227.58,228.0,21487.0,227.59,229.03,227.58,228.0,21487.0
2025-05-23 11:00:00,228.09,229.63,228.0,229.39,23330.0,228.09,229.63,228.0,229.39,23330.0
2025-05-23 11:30:00,229.39,230.0,228.8,228.84,28719.0,229.39,230.0,228.8,228.84,28719.0
2025-05-23 12:00:00,228.78,230.0,228.74,229.97,14889.0,228.78,230.0,228.74,229.97,14889.0
2025-05-23 12:30:00,230.0,230.9,229.81,230.89,17333.0,230.0,230.9,229.81,230.89,17333.0
2025-05-23 13:00:00,230.94,232.23,230.87,232.18,30005.0,230.94,232.23,230.87,232.18,30005.0
2025-05-23 13:30:00,232.24,233.1,231.98,233.06,12129.0,232.24,233.1,231.98,233.06,12129.0
2025-05-23 14:00:00,232.83,233.61,231.89,232.19,11714.0,232.83,233.61,231.89,232.19,11714.0
2025-05-23 14:30:00,232.48,232.5,231.92,232.36,20878.0,232.48,232.5,231.92,232.36,20878.0
2025-05-23 15:00:00,232.36,232.61,231.03,231.23,45661.0,232.36,232.61,231.03,231.23,45661.0
2025-05-23 15:30:00,231.23,231.85,229.66,229.92,166078.0,231.23,231.85,229.66,229.92,166078.0
2025-05-27 09:30:00,233.02,233.89,231.0,232.81,25441.0,233.02,233.89,231.0,232.81,25441.0
2025-05-27 10:00:00,232.81,235.7,232.47,235.37,18977.0,232.81,235.7,232.47,235.37,18977.0
2025-05-27 10:30:00,235.52,235.99,234.89,235.93,12233.0,235.52,235.99,234.89,235.93,12233.0
2025-05-27 11:00:00,236.08,236.45,235.53,235.95,14397.0,236.08,236.45,235.53,235.95,14397.0
2025-05-27 11:30:00,236.04,236.92,235.87,236.68,22308.0,236.04,236.92,235.87,236.68,22308.0
2025-05-27 12:00:00,236.87,237.53,236.57,236.57,17860.0,236.87,237.53,236.57,236.57,17860.0
2025-05-27 12:30:00,236.52,237.51,236.18,236.72,11103.0,236.52,237.51,236.18,236.72,11103.0
2025-05-27 13:00:00,236.91,237.71,236.73,237.59,11184.0,236.91,237.71,236.73,237.59,11184.0
2025-05-27 13:30:00,237.71,238.0,237.17,237.22,13231.0,237.71,238.0,237.17,237.22,13231.0
2025-05-27 14:00:00,237.32,237.8,236.99,237.01,16762.0,237.32,237.8,236.99,237.01,16762.0
2025-05-27 14:30:00,237.01,237.18,236.62,236.62,14359.0,237.01,237.18,236.62,236.62,14359.0
2025-05-27 15:00:00,236.68,237.9,236.68,237.9,26148.0,236.68,237.9,236.68,237.9,26148.0
2025-05-27 15:30:00,237.65,238.4,237.09,238.37,114273.0,237.65,238.4,237.09,238.37,114273.0
2025-05-28 09:30:00,238.43,238.55,235.77,237.27,9864.0,238.43,238.55,235.77,237.27,9864.0
2025-05-28 10:00:00,236.95,237.96,236.43,236.65,9275.0,236.95,237.96,236.43,236.65,9275.0
2025-05-28 10:30:00,236.81,238.8,236.81,238.09,13211.0,236.81,238.8,236.81,238.09,13211.0
2025-05-28 11:00:00,237.93,238.94,237.8,238.21,7759.0,237.93,238.94,237.8,238.21,7759.0
2025-05-28 11:30:00,237.72,238.16,237.4,237.94,4385.0,237.72,238.16,237.4,237.94,4385.0
2025-05-28 12:00:00,237.93,238.38,237.56,238.35,6845.0,237.93,238.38,237.56,238.35,6845.0
2025-05-28 12:30:00,238.17,238.56,238.14,238.41,6315.0,238.17,238.56,238.14,238.41,6315.0
2025-05-28 13:00:00,238.38,238.8,238.37,238.76,6423.0,238.38,238.8,238.37,238.76,6423.0
2025-05-28 13:30:00,238.52,238.93,238.44,238.57,3273.0,238.52,238.93,238.44,238.57,3273.0
2025-05-28 14:00:00,238.44,238.77,237.84,237.95,4896.0,238.44,238.77,237.84,237.95,4896.0
2025-05-28 14:30:00,237.97,238.22,236.33,237.11,11544.0,237.97,238.22,236.33,237.11,11544.0
2025-05-28 15:00:00,236.87,237.55,236.82,237.27,8753.0,236.87,237.55,236.82,237.27,8753.0
2025-05-28 15:30:00,237.36,237.64,235.75,236.16,59080.0,237.36,237.64,235.75,236.16,59080.0
2025-05-29 09:30:00,236.21,236.21,230.81,232.2,42222.0,236.21,236.21,230.81,232.2,42222.0
2025-05-29 10:00:00,232.18,233.45,230.85,232.51,73392.0,232.18,233.45,230.85,232.51,73392.0
2025-05-29 10:30:00,232.78,234.84,232.51,234.68,17643.0,232.78,234.84,232.51,234.68,17643.0
2025-05-29 11:00:00,234.64,235.96,234.38,235.6,19419.0,234.64,235.96,234.38,235.6,19419.0
2025-05-29 11:30:00,235.51,236.06,234.77,234.9,20348.0,235.51,236.06,234.77,234.9,20348.0
2025-05-29 12:00:00,235.0,235.74,233.92,235.61,7655.0,235.0,235.74,233.92,235.61,7655.0
2025-05-29 12:30:00,235.79,236.28,235.7,236.0,9758.0,235.79,236.28,235.7,236.0,9758.0
2025-05-29 13:00:00,235.79,236.38,235.1,235.24,10590.0,235.79,236.38,235.1,235.24,10590.0
2025-05-29 13:30:00,235.22,235.76,234.37,234.77,20970.0,235.22,235.76,234.37,234.77,20970.0
2025-05-29 14:00:00,234.93,235.46,234.05,234.29,18361.0,234.93,235.46,234.05,234.29,18361.0
2025-05-29 14:30:00,234.34,235.25,234.05,234.29,12706.0,234.34,235.25,234.05,234.29,12706.0
2025-05-29 15:00:00,234.05,234.45,232.97,233.58,27745.0,234.05,234.45,232.97,233.58,27745.0
2025-05-29 15:30:00,233.37,234.29,233.37,233.44,127640.0,233.37,234.29,233.37,233.44,127640.0
2025-05-30 09:30:00,232.7,232.7,229.17,229.86,31406.0,232.7,232.7,229.17,229.86,31406.0
2025-05-30 10:00:00,230.58,232.65,230.2,231.91,17417.0,230.58,232.65,230.2,231.91,17417.0
2025-05-30 10:30:00,232.21,232.98,231.95,232.71,24099.0,232.21,232.98,231.95,232.71,24099.0
2025-05-30 11:00:00,232.7,233.5,232.32,233.15,16747.0,232.7,233.5,232.32,233.15,16747.0
2025-05-30 11:30:00,233.36,233.38,232.22,232.71,75213.0,233.36,233.38,232.22,232.71,75213.0
2025-05-30 12:00:00,232.79,233.5,231.12,231.12,28821.0,232.79,233.5,231.12,231.12,28821.0
2025-05-30 12:30:00,231.19,231.75,230.07,231.59,21839.0,231.19,231.75,230.07,231.59,21839.0
2025-05-30 13:00:00,231.59,232.91,231.56,232.89,5694.0,231.59,232.91,231.56,232.89,5694.0
2025-05-30 13:30:00,233.07,233.16,232.57,232.63,5958.0,233.07,233.16,232.57,232.63,5958.0
2025-05-30 14:00:00,232.86,233.75,232.86,233.63,12874.0,232.86,233.75,232.86,233.63,12874.0
2025-05-30 14:30:00,233.75,233.76,233.19,233.49,9374.0,233.75,233.76,233.19,233.49,9374.0
2025-05-30 15:00:00,233.48,234.4,233.35,234.37,32184.0,233.48,234.4,233.35,234.37,32184.0
2025-05-30 15:30:00,234.26,235.32,233.33,234.38,106027.0,234.26,235.32,233.33,234.38,106027.0
2025-06-02 09:30:00,237.51,240.0,233.42,234.29,41170.0,237.51,240.0,233.42,234.29,41170.0
2025-06-02 10:00:00,233.77,236.69,233.01,236.04,16813.0,233.77,236.69,233.01,236.04,16813.0
2025-06-02 10:30:00,235.92,236.92,235.12,236.18,12404.0,235.92,236.92,235.12,236.18,12404.0
2025-06-02 11:00:00,236.35,238.03,236.04,236.77,15403.0,236.35,238.03,236.04,236.77,15403.0
2025-06-02 11:30:00,236.86,237.87,236.75,237.13,9202.0,236.86,237.87,236.75,237.13,9202.0
2025-06-02 12:00:00,236.75,237.41,236.46,236.95,15737.0,236.75,237.41,236.46,236.95,15737.0
2025-06-02 12:30:00,237.27,237.67,236.58,237.08,13457.0,237.27,237.67,236.58,237.08,13457.0
2025-06-02 13:00:00,237.23,237.72,236.7,237.51,27539.0,237.23,237.72,236.7,237.51,27539.0
2025-06-02 13:30:00,237.78,238.1,237.08,237.74,24127.0,237.78,238.1,237.08,237.74,24127.0
2025-06-02 14:00:00,237.95,238.68,237.23,238.61,25041.0,237.95,238.68,237.23,238.61,25041.0
2025-06-02 14:30:00,238.61,239.04,238.33,238.82,20328.0,238.61,239.04,238.33,238.82,20328.0
2025-06-02 15:00:00,238.98,240.19,238.91,240.08,33205.0,238.98,240.19,238.91,240.08,33205.0
2025-06-02 15:30:00,240.08,240.79,239.75,239.94,60746.0,240.08,240.79,239.75,239.94,60746.0
2025-06-03 09:30:00,240.0,242.74,239.1,240.61,21653.0,240.0,242.74,239.1,240.61,21653.0
2025-06-03 10:00:00,240.78,244.96,240.49,244.62,45880.0,240.78,244.96,240.49,244.62,45880.0
2025-06-03 10:30:00,244.58,245.27,243.24,244.49,26899.0,244.58,245.27,243.24,244.49,26899.0
2025-06-03 11:00:00,244.49,244.49,242.11,243.71,23144.0,244.49,244.49,242.11,243.71,23144.0
2025-06-03 11:30:00,243.99,244.89,243.66,244.89,10977.0,243.99,244.89,243.66,244.89,10977.0
2025-06-03 12:00:00,244.89,245.19,243.87,245.07,33038.0,244.89,245.19,243.87,245.07,33038.0
2025-06-03 12:30:00,245.22,245.22,243.79,244.11,19557.0,245.22,245.22,243.79,244.11,19557.0
2025-06-03 13:00:00,244.07,245.09,244.05,244.94,22117.0,244.07,245.09,244.05,244.94,22117.0
2025-06-03 13:30:00,245.14,245.91,244.99,245.29,23613.0,245.14,245.91,244.99,245.29,23613.0
2025-06-03 14:00:00,245.28,246.17,244.54,246.06,25701.0,245.28,246.17,244.54,246.06,25701.0
2025-06-03 14:30:00,246.05,246.07,245.25,245.47,31806.0,246.05,246.07,245.25,245.47,31806.0
2025-06-03 15:00:00,245.47,245.83,244.86,245.53,24661.0,245.47,245.83,244.86,245.53,24661.0
2025-06-03 15:30:00,245.44,247.14,244.81,246.26,202121.0,245.44,247.14,244.81,246.26,202121.0
2025-06-04 09:30:00,246.51,248.74,245.87,246.93,16729.0,246.51,248.74,245.87,246.93,16729.0
2025-06-04 10:00:00,246.52,247.88,245.6,247.71,11861.0,246.52,247.88,245.6,247.71,11861.0
2025-06-04 10:30:00,247.71,248.13,246.34,246.66,12171.0,247.71,248.13,246.34,246.66,12171.0
2025-06-04 11:00:00,246.6,246.7,245.47,245.59,25369.0,246.6,246.7,245.47,245.59,25369.0
2025-06-04 11:30:00,245.59,245.96,245.25,245.41,18713.0,245.59,245.96,245.25,245.41,18713.0
2025-06-04 12:00:00,245.41,245.86,244.78,245.47,16968.0,245.41,245.86,244.78,245.47,16968.0
2025-06-04 12:30:00,245.66,245.87,245.13,245.14,18892.0,245.66,245.87,245.13,245.14,18892.0
2025-06-04 13:00:00,245.39,245.79,245.33,245.56,13348.0,245.39,245.79,245.33,245.56,13348.0
2025-06-04 13:30:00,245.72,247.56,245.43,247.38,17580.0,245.72,247.56,245.43,247.38,17580.0
2025-06-04 14:00:00,247.38,247.72,247.11,247.36,22838.0,247.38,247.72,247.11,247.36,22838.0
2025-06-04 14:30:00,247.67,247.98,246.97,247.2,18659.0,247.67,247.98,246.97,247.2,18659.0
2025-06-04 15:00:00,247.2,247.56,247.04,247.12,23207.0,247.2,247.56,247.04,247.12,23207.0
2025-06-04 15:30:00,247.14,247.48,246.51,246.55,53011.0,247.14,247.48,246.51,246.55,53011.0
2025-06-05 09:30:00,247.68,248.26,244.08,246.03,53640.0,247.68,248.26,244.08,246.03,53640.0
2025-06-05 10:00:00,246.1,247.49,245.23,246.87,13022.0,246.1,247.49,245.23,246.87,13022.0
2025-06-05 10:30:00,247.31,248.36,246.17,247.66,20638.0,247.31,248.36,246.17,247.66,20638.0
2025-06-05 11:00:00,247.65,247.71,247.06,247.33,10430.0,247.65,247.71,247.06,247.33,10430.0
2025-06-05 11:30:00,247.19,247.6,246.73,247.31,22562.0,247.19,247.6,246.73,247.31,22562.0
2025-06-05 12:00:00,247.42,248.12,247.22,247.66,27809.0,247.42,248.12,247.22,247.66,27809.0
2025-06-05 12:30:00,247.67,247.84,245.69,246.4,19492.0,247.67,247.84,245.69,246.4,19492.0
2025-06-05 13:00:00,246.23,247.98,246.04,247.4,18536.0,246.23,247.98,246.04,247.4,18536.0
2025-06-05 13:30:00,247.45,248.19,247.35,248.04,18237.0,247.45,248.19,247.35,248.04,18237.0
2025-06-05 14:00:00,248.12,248.22,246.6,247.38,21297.0,248.12,248.22,246.6,247.38,21297.0
2025-06-05 14:30:00,247.41,247.72,247.0,247.59,7359.0,247.41,247.72,247.0,247.59,7359.0
2025-06-05 15:00:00,247.25,247.4,245.04,245.66,18016.0,247.25,247.4,245.04,245.66,18016.0
2025-06-05 15:30:00,245.88,247.3,245.76,247.06,77895.0,245.88,247.3,245.76,247.06,77895.0
2025-06-06 09:30:00,250.87,252.63,247.0,248.62,23711.0,250.87,252.63,247.0,248.62,23711.0
2025-06-06 10:00:00,248.42,249.75,248.15,249.75,11037.0,248.42,249.75,248.15,249.75,11037.0
2025-06-06 10:30:00,249.67,250.29,248.93,249.84,18276.0,249.67,250.29,248.93,249.84,18276.0
2025-06-06 11:00:00,249.67,249.77,248.27,248.74,18397.0,249.67,249.77,248.27,248.74,18397.0
2025-06-06 11:30:00,248.78,249.53,248.52,249.44,10239.0,248.78,249.53,248.52,249.44,10239.0
2025-06-06 12:00:00,249.37,249.83,248.98,249.21,11630.0,249.37,249.83,248.98,249.21,11630.0
2025-06-06 12:30:00,249.21,249.41,248.46,248.65,13035.0,249.21,249.41,248.46,248.65,13035.0
2025-06-06 13:00:00,248.65,249.03,248.46,248.53,7655.0,248.65,249.03,248.46,248.53,7655.0
2025-06-06 13:30:00,248.62,249.82,248.61,249.44,11325.0,248.62,249.82,248.61,249.44,11325.0
2025-06-06 14:00:00,249.57,250.09,249.55,249.6,13699.0,249.57,250.09,249.55,249.6,13699.0
2025-06-06 14:30:00,249.67,250.0,248.98,249.16,10854.0,249.67,250.0,248.98,249.16,10854.0
2025-06-06 15:00:00,249.01,249.24,248.38,248.85,41847.0,249.01,249.24,248.38,248.85,41847.0
2025-06-06 15:30:00,249.0,249.3,248.44,248.58,48313.0,249.0,249.3,248.44,248.58,48313.0
2025-06-09 09:30:00,252.47,255.0,249.15,253.05,35514.0,252.47,255.0,249.15,253.05,35514.0
2025-06-09 10:00:00,252.89,255.26,251.78,255.0,18565.0,252.89,255.26,251.78,255.0,18565.0
2025-06-09 10:30:00,255.2,255.2,252.67,254.18,16781.0,255.2,255.2,252.67,254.18,16781.0
2025-06-09 11:00:00,254.44,254.81,253.32,254.02,54708.0,254.44,254.81,253.32,254.02,54708.0
2025-06-09 11:30:00,253.94,254.65,253.19,254.64,37333.0,253.94,254.65,253.19,254.64,37333.0
2025-06-09 12:00:00,254.65,254.83,254.04,254.73,19284.0,254.65,254.83,254.04,254.73,19284.0
2025-06-09 12:30:00,254.73,254.73,253.47,253.8,40221.0,254.73,254.73,253.47,253.8,40221.0
2025-06-09 13:00:00,253.8,253.99,252.9,253.46,21640.0,253.8,253.99,252.9,253.46,21640.0
2025-06-09 13:30:00,253.46,255.65,253.06,255.0,24866.0,253.46,255.65,253.06,255.0,24866.0
2025-06-09 14:00:00,255.39,256.3,254.98,255.82,29300.0,255.39,256.3,254.98,255.82,29300.0
2025-06-09 14:30:00,255.8,256.15,255.02,255.83,48291.0,255.8,256.15,255.02,255.83,48291.0
2025-06-09 15:00:00,256.0,256.52,255.03,255.41,57202.0,256.0,256.52,255.03,255.41,57202.0
2025-06-09 15:30:00,255.56,255.89,252.21,252.75,224122.0,255.56,255.89,252.21,252.75,224122.0
2025-06-10 09:30:00,252.15,256.09,250.94,253.39,23132.0,252.15,256.09,250.94,253.39,23132.0
2025-06-10 10:00:00,253.55,254.29,251.31,252.02,25634.0,253.55,254.29,251.31,252.02,25634.0
2025-06-10 10:30:00,251.2,251.52,245.0,246.12,78079.0,251.2,251.52,245.0,246.12,78079.0
2025-06-10 11:00:00,246.28,247.43,243.01,243.81,58089.0,246.28,247.43,243.01,243.81,58089.0
2025-06-10 11:30:00,244.17,245.58,241.3,244.82,56838.0,244.17,245.58,241.3,244.82,56838.0
2025-06-10 12:00:00,245.0,245.25,243.84,244.8,28452.0,245.0,245.25,243.84,244.8,28452.0
2025-06-10 12:30:00,244.9,245.62,244.67,245.26,11295.0,244.9,245.62,244.67,245.26,11295.0
2025-06-10 13:00:00,245.48,245.62,244.24,244.42,9613.0,245.48,245.62,244.24,244.42,9613.0
2025-06-10 13:30:00,244.49,244.94,243.43,243.94,16314.0,244.49,244.94,243.43,243.94,16314.0
2025-06-10 14:00:00,243.69,245.37,242.89,245.07,30603.0,243.69,245.37,242.89,245.07,30603.0
2025-06-10 14:30:00,245.28,246.54,245.05,245.64,40808.0,245.28,246.54,245.05,245.64,40808.0
2025-06-10 15:00:00,245.6,246.34,245.27,245.56,42066.0,245.6,246.34,245.27,245.56,42066.0
2025-06-10 15:30:00,245.55,245.94,244.65,245.94,80834.0,245.55,245.94,244.65,245.94,80834.0
2025-06-11 09:30:00,246.02,246.29,241.65,244.53,33258.0,246.02,246.29,241.65,244.53,33258.0
2025-06-11 10:00:00,244.74,247.44,243.83,247.44,22228.0,244.74,247.44,243.83,247.44,22228.0
2025-06-11 10:30:00,247.18,248.65,246.99,248.6,14686.0,247.18,248.65,246.99,248.6,14686.0
2025-06-11 11:00:00,248.61,249.0,247.76,248.73,15641.0,248.61,249.0,247.76,248.73,15641.0
2025-06-11 11:30:00,248.88,249.23,248.06,248.51,15581.0,248.88,249.23,248.06,248.51,15581.0
2025-06-11 12:00:00,248.51,249.7,247.99,249.7,17382.0,248.51,249.7,247.99,249.7,17382.0
2025-06-11 12:30:00,249.7,249.95,248.05,248.78,15710.0,249.7,249.95,248.05,248.78,15710.0
2025-06-11 13:00:00,248.62,249.17,247.34,247.54,19251.0,248.62,249.17,247.34,247.54,19251.0
2025-06-11 13:30:00,247.48,248.21,246.8,246.8,23404.0,247.48,248.21,246.8,246.8,23404.0
2025-06-11 14:00:00,246.96,247.06,245.23,246.54,40266.0,246.96,247.06,245.23,246.54,40266.0
2025-06-11 14:30:00,246.32,246.9,245.82,245.88,35453.0,246.32,246.9,245.82,245.88,35453.0
2025-06-11 15:00:00,245.88,246.57,245.6,245.89,47992.0,245.88,246.57,245.6,245.89,47992.0
2025-06-11 15:30:00,245.87,246.18,244.84,244.94,177643.0,245.87,246.18,244.84,244.94,177643.0
2025-06-12 09:30:00,243.81,244.66,240.13,241.2,57389.0,243.81,244.66,240.13,241.2,57389.0
2025-06-12 10:00:00,240.99,242.93,239.3,242.08,67893.0,240.99,242.93,239.3,242.08,67893.0
2025-06-12 10:30:00,242.06,243.68,241.0,243.6,47750.0,242.06,243.68,241.0,243.6,47750.0
2025-06-12 11:00:00,243.45,244.74,243.2,244.45,32328.0,243.45,244.74,243.2,244.45,32328.0
2025-06-12 11:30:00,244.45,245.65,244.23,245.47,30256.0,244.45,245.65,244.23,245.47,30256.0
2025-06-12 12:00:00,245.39,246.95,245.09,246.93,32447.0,245.39,246.95,245.09,246.93,32447.0
2025-06-12 12:30:00,246.71,248.05,246.27,246.67,25798.0,246.71,248.05,246.27,246.67,25798.0
2025-06-12 13:00:00,246.76,248.7,246.76,247.94,21987.0,246.76,248.7,246.76,247.94,21987.0
2025-06-12 13:30:00,247.92,249.37,247.91,248.96,21114.0,247.92,249.37,247.91,248.96,21114.0
2025-06-12 14:00:00,249.04,249.9,248.93,249.14,27156.0,249.04,249.9,248.93,249.14,27156.0
2025-06-12 14:30:00,249.05,249.75,248.98,249.2,21202.0,249.05,249.75,248.98,249.2,21202.0
2025-06-12 15:00:00,249.29,249.38,248.25,248.25,38031.0,249.29,249.38,248.25,248.25,38031.0
2025-06-12 15:30:00,248.12,248.79,247.43,248.42,47846.0,248.12,248.79,247.43,248.42,47846.0
2025-06-13 09:30:00,244.05,248.37,242.99,245.62,27817.0,244.05,248.37,242.99,245.62,27817.0
2025-06-13 10:00:00,246.89,247.71,245.16,245.16,19743.0,246.89,247.71,245.16,245.16,19743.0
2025-06-13 10:30:00,245.11,247.67,245.1,247.67,10399.0,245.11,247.67,245.1,247.67,10399.0
2025-06-13 11:00:00,247.67,248.55,247.42,248.28,25237.0,247.67,248.55,247.42,248.28,25237.0
2025-06-13 11:30:00,248.29,248.94,248.14,248.42,46726.0,248.29,248.94,248.14,248.42,46726.0
2025-06-13 12:00:00,248.42,249.76,248.25,249.22,17962.0,248.42,249.76,248.25,249.22,17962.0
2025-06-13 12:30:00,249.36,250.16,249.3,250.03,12344.0,249.36,250.16,249.3,250.03,12344.0
2025-06-13 13:00:00,250.0,250.07,248.13,248.93,9106.0,250.0,250.07,248.13,248.93,9106.0
2025-06-13 13:30:00,248.47,248.69,247.71,247.96,14617.0,248.47,248.69,247.71,247.96,14617.0
2025-06-13 14:00:00,248.13,248.18,246.12,246.34,11250.0,248.13,248.18,246.12,246.34,11250.0
2025-06-13 14:30:00,246.34,246.77,245.47,246.41,10043.0,246.34,246.77,245.47,246.41,10043.0
2025-06-13 15:00:00,246.64,247.27,245.94,245.94,11577.0,246.64,247.27,245.94,245.94,11577.0
2025-06-13 15:30:00,245.95,248.6,245.83,248.39,74501.0,245.95,248.6,245.83,248.39,74501.0
2025-06-16 09:30:00,250.65,252.95,249.38,250.25,19113.0,250.65,252.95,249.38,250.25,19113.0
2025-06-16 10:00:00,250.63,251.84,249.59,250.01,9050.0,250.63,251.84,249.59,250.01,9050.0
2025-06-16 10:30:00,250.26,250.59,249.7,250.51,7565.0,250.26,250.59,249.7,250.51,7565.0
2025-06-16 11:00:00,250.81,251.1,250.29,250.3,10011.0,250.81,251.1,250.29,250.3,10011.0
2025-06-16 11:30:00,250.63,251.22,250.26,250.37,8777.0,250.63,251.22,250.26,250.37,8777.0
2025-06-16 12:00:00,250.26,251.2,250.13,250.54,8188.0,250.26,251.2,250.13,250.54,8188.0
2025-06-16 12:30:00,250.39,250.39,249.39,249.74,8662.0,250.39,250.39,249.39,249.74,8662.0
2025-06-16 13:00:00,249.8,250.49,249.8,250.3,8683.0,249.8,250.49,249.8,250.3,8683.0
2025-06-16 13:30:00,250.16,250.34,248.4,248.61,8522.0,250.16,250.34,248.4,248.61,8522.0
2025-06-16 14:00:00,248.61,249.23,248.0,248.0,6342.0,248.61,249.23,248.0,248.0,6342.0
2025-06-16 14:30:00,247.95,248.92,247.82,248.68,10723.0,247.95,248.92,247.82,248.68,10723.0
2025-06-16 15:00:00,248.58,249.02,248.47,248.75,10052.0,248.58,249.02,248.47,248.75,10052.0
2025-06-16 15:30:00,248.62,249.96,248.01,249.81,87802.0,248.62,249.96,248.01,249.81,87802.0
2025-06-17 09:30:00,250.85,253.23,249.27,251.19,29994.0,250.85,253.23,249.27,251.19,29994.0
2025-06-17 10:00:00,251.66,253.28,250.49,250.9,14070.0,251.66,253.28,250.49,250.9,14070.0
2025-06-17 10:30:00,250.9,252.23,250.06,251.78,34099.0,250.9,252.23,250.06,251.78,34099.0
2025-06-17 11:00:00,251.79,253.07,251.78,252.05,11693.0,251.79,253.07,251.78,252.05,11693.0
2025-06-17 11:30:00,252.03,253.74,251.94,253.0,10199.0,252.03,253.74,251.94,253.0,10199.0
2025-06-17 12:00:00,253.14,253.76,252.83,253.63,15539.0,253.14,253.76,252.83,253.63,15539.0
2025-06-17 12:30:00,253.77,254.75,253.62,253.75,11231.0,253.77,254.75,253.62,253.75,11231.0
2025-06-17 13:00:00,253.74,254.48,253.46,253.78,16324.0,253.74,254.48,253.46,253.78,16324.0
2025-06-17 13:30:00,253.49,255.0,253.01,253.4,12007.0,253.49,255.0,253.01,253.4,12007.0
2025-06-17 14:00:00,253.26,253.87,252.44,253.58,19335.0,253.26,253.87,252.44,253.58,19335.0
2025-06-17 14:30:00,253.91,254.11,252.72,253.95,25928.0,253.91,254.11,252.72,253.95,25928.0
2025-06-17 15:00:00,253.9,254.06,252.5,253.72,35540.0,253.9,254.06,252.5,253.72,35540.0
2025-06-17 15:30:00,253.71,253.85,252.44,252.88,47053.0,253.71,253.85,252.44,252.88,47053.0
2025-06-18 09:30:00,253.1,255.65,252.45,255.03,21570.0,253.1,255.65,252.45,255.03,21570.0
2025-06-18 10:00:00,254.35,255.06,252.63,254.29,11513.0,254.35,255.06,252.63,254.29,11513.0
2025-06-18 10:30:00,254.37,254.54,251.73,253.53,14226.0,254.37,254.54,251.73,253.53,14226.0
2025-06-18 11:00:00,253.97,254.01,252.97,253.43,14238.0,253.97,254.01,252.97,253.43,14238.0
2025-06-18 11:30:00,253.34,254.1,252.57,253.52,9692.0,253.34,254.1,252.57,253.52,9692.0
2025-06-18 12:00:00,253.56,254.09,253.11,253.76,8144.0,253.56,254.09,253.11,253.76,8144.0
2025-06-18 12:30:00,253.76,254.4,253.36,253.56,9084.0,253.76,254.4,253.36,253.56,9084.0
2025-06-18 13:00:00,253.56,254.23,253.29,253.52,9269.0,253.56,254.23,253.29,253.52,9269.0
2025-06-18 13:30:00,253.56,253.82,252.93,253.22,11969.0,253.56,253.82,252.93,253.22,11969.0
2025-06-18 14:00:00,253.62,254.37,252.3,253.7,19492.0,253.62,254.37,252.3,253.7,19492.0
2025-06-18 14:30:00,253.7,254.84,251.66,252.13,18710.0,253.7,254.84,251.66,252.13,18710.0
2025-06-18 15:00:00,251.81,253.27,251.08,251.25,19812.0,251.81,253.27,251.08,251.25,19812.0
2025-06-18 15:30:00,251.02,252.0,250.12,250.94,67039.0,251.02,252.0,250.12,250.94,67039.0
2025-06-20 09:30:00,254.45,254.6,250.1,252.2,110550.0,254.45,254.6,250.1,252.2,110550.0
2025-06-20 10:00:00,252.21,253.18,251.0,252.8,51751.0,252.21,253.18,251.0,252.8,51751.0
2025-06-20 10:30:00,253.11,254.02,252.3,252.45,24864.0,253.11,254.02,252.3,252.45,24864.0
2025-06-20 11:00:00,252.29,252.86,251.81,252.7,10965.0,252.29,252.86,251.81,252.7,10965.0
2025-06-20 11:30:00,252.71,253.3,251.91,251.92,18534.0,252.71,253.3,251.91,251.92,18534.0
2025-06-20 12:00:00,252.07,252.24,251.25,251.7,14653.0,252.07,252.24,251.25,251.7,14653.0
2025-06-20 12:30:00,251.67,252.12,251.45,251.53,12307.0,251.67,252.12,251.45,251.53,12307.0
2025-06-20 13:00:00,251.55,251.81,250.0,250.0,9415.0,251.55,251.81,250.0,250.0,9415.0
2025-06-20 13:30:00,249.89,250.66,249.78,250.34,24473.0,249.89,250.66,249.78,250.34,24473.0
2025-06-20 14:00:00,250.44,250.78,249.99,250.41,21098.0,250.44,250.78,249.99,250.41,21098.0
2025-06-20 14:30:00,250.45,251.15,250.21,250.36,22203.0,250.45,251.15,250.21,250.36,22203.0
2025-06-20 15:00:00,250.36,251.5,250.35,250.67,47737.0,250.36,251.5,250.35,250.67,47737.0
2025-06-20 15:30:00,250.98,253.71,250.78,253.71,127354.0,250.98,253.71,250.78,253.71,127354.0